date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-10-18 09:30:00,16.05,16.1,15.97,16.04,308100.0,13.5712,13.6135,13.5035,13.5627,308100.0
2010-10-18 10:00:00,16.0,16.0,15.95,16.0,152700.0,13.5289,13.5289,13.4866,13.5289,152700.0
2010-10-18 10:30:00,16.0,16.01,15.94,15.96,121500.0,13.5289,13.5374,13.4782,13.4951,121500.0
2010-10-18 11:00:00,15.95,15.95,15.91,15.92,128400.0,13.4866,13.4866,13.4528,13.4613,128400.0
2010-10-18 11:30:00,15.9,15.93,15.9,15.93,33900.0,13.4444,13.4697,13.4444,13.4697,33900.0
2010-10-18 12:00:00,15.95,15.96,15.95,15.96,9900.0,13.4866,13.4951,13.4866,13.4951,9900.0
2010-10-18 12:30:00,15.95,15.97,15.93,15.95,13200.0,13.4866,13.5035,13.4697,13.4866,13200.0
2010-10-18 13:00:00,15.94,15.97,15.94,15.95,4200.0,13.4782,13.5035,13.4782,13.4866,4200.0
2010-10-18 13:30:00,15.93,15.95,15.93,15.95,6600.0,13.4697,13.4866,13.4697,13.4866,6600.0
2010-10-18 14:00:00,15.97,16.0,15.97,15.97,232200.0,13.5035,13.5289,13.5035,13.5035,232200.0
2010-10-18 14:30:00,15.97,15.98,15.97,15.98,1500.0,13.5035,13.512,13.5035,13.512,1500.0
2010-10-18 15:00:00,16.02,16.02,16.01,16.02,54300.0,13.5458,13.5458,13.5374,13.5458,54300.0
2010-10-18 15:30:00,16.04,16.04,16.01,16.02,192300.0,13.5627,13.5627,13.5374,13.5458,192300.0
2010-10-19 09:30:00,15.79,15.79,15.64,15.73,81600.0,13.3513,13.3513,13.2245,13.3006,81600.0
2010-10-19 10:00:00,15.74,15.97,15.74,15.92,192900.0,13.3091,13.5035,13.3091,13.4613,192900.0
2010-10-19 10:30:00,15.97,15.99,15.92,15.96,34800.0,13.5035,13.5205,13.4613,13.4951,34800.0
2010-10-19 11:00:00,15.9,15.92,15.9,15.92,201900.0,13.4444,13.4613,13.4444,13.4613,201900.0
2010-10-19 11:30:00,15.92,15.92,15.92,15.92,0.0,13.4613,13.4613,13.4613,13.4613,0.0
2010-10-19 12:00:00,16.08,16.08,15.99,15.99,13800.0,13.5966,13.5966,13.5205,13.5205,13800.0
2010-10-19 12:30:00,15.98,15.98,15.96,15.98,1800.0,13.512,13.512,13.4951,13.512,1800.0
2010-10-19 13:00:00,15.97,15.97,15.91,15.91,121200.0,13.5035,13.5035,13.4528,13.4528,121200.0
2010-10-19 13:30:00,15.9,15.92,15.84,15.84,38100.0,13.4444,13.4613,13.3936,13.3936,38100.0
2010-10-19 14:00:00,15.76,15.78,15.76,15.76,25200.0,13.326,13.3429,13.326,13.326,25200.0
2010-10-19 14:30:00,15.81,15.82,15.8,15.82,1200.0,13.3683,13.3767,13.3598,13.3767,1200.0
2010-10-19 15:00:00,15.8,15.8,15.78,15.78,32100.0,13.3598,13.3598,13.3429,13.3429,32100.0
2010-10-19 15:30:00,15.72,15.81,15.72,15.81,24600.0,13.2922,13.3683,13.2922,13.3683,24600.0
2010-10-20 09:30:00,15.84,15.89,15.79,15.82,400500.0,13.3936,13.4359,13.3513,13.3767,400500.0
2010-10-20 10:00:00,15.81,15.84,15.7,15.75,204600.0,13.3683,13.3936,13.2752,13.3175,204600.0
2010-10-20 10:30:00,15.77,15.88,15.76,15.86,75000.0,13.3344,13.4274,13.326,13.4105,75000.0
2010-10-20 11:00:00,15.85,15.91,15.82,15.91,15900.0,13.4021,13.4528,13.3767,13.4528,15900.0
2010-10-20 11:30:00,15.93,15.93,15.91,15.91,12600.0,13.4697,13.4697,13.4528,13.4528,12600.0
2010-10-20 12:00:00,15.91,15.94,15.91,15.94,900.0,13.4528,13.4782,13.4528,13.4782,900.0
2010-10-20 12:30:00,15.96,15.96,15.91,15.92,2100.0,13.4951,13.4951,13.4528,13.4613,2100.0
2010-10-20 13:00:00,15.93,15.93,15.92,15.92,6900.0,13.4697,13.4697,13.4613,13.4613,6900.0
2010-10-20 13:30:00,15.94,15.94,15.9,15.9,900.0,13.4782,13.4782,13.4444,13.4444,900.0
2010-10-20 14:00:00,15.91,15.94,15.87,15.94,93300.0,13.4528,13.4782,13.419,13.4782,93300.0
2010-10-20 14:30:00,15.96,15.97,15.93,15.94,23100.0,13.4951,13.5035,13.4697,13.4782,23100.0
2010-10-20 15:00:00,15.94,15.95,15.92,15.95,1800.0,13.4782,13.4866,13.4613,13.4866,1800.0
2010-10-20 15:30:00,15.93,15.95,15.9,15.91,4800.0,13.4697,13.4866,13.4444,13.4528,4800.0
2010-10-21 09:30:00,15.91,15.93,15.82,15.88,372900.0,13.4528,13.4697,13.3767,13.4274,372900.0
2010-10-21 10:00:00,15.85,15.86,15.8,15.84,78600.0,13.4021,13.4105,13.3598,13.3936,78600.0
2010-10-21 10:30:00,15.86,15.9,15.86,15.89,5400.0,13.4105,13.4444,13.4105,13.4359,5400.0
2010-10-21 11:00:00,15.89,15.91,15.86,15.86,4500.0,13.4359,13.4528,13.4105,13.4105,4500.0
2010-10-21 11:30:00,15.85,15.85,15.78,15.78,152100.0,13.4021,13.4021,13.3429,13.3429,152100.0
2010-10-21 12:00:00,15.81,15.82,15.79,15.82,45900.0,13.3683,13.3767,13.3513,13.3767,45900.0
2010-10-21 12:30:00,15.84,15.84,15.77,15.8,36300.0,13.3936,13.3936,13.3344,13.3598,36300.0
2010-10-21 13:00:00,15.83,15.83,15.79,15.79,322200.0,13.3852,13.3852,13.3513,13.3513,322200.0
2010-10-21 13:30:00,15.79,15.8,15.68,15.68,45900.0,13.3513,13.3598,13.2583,13.2583,45900.0
2010-10-21 14:00:00,15.69,15.71,15.68,15.71,6300.0,13.2668,13.2837,13.2583,13.2837,6300.0
2010-10-21 14:30:00,15.72,15.72,15.72,15.72,300.0,13.2922,13.2922,13.2922,13.2922,300.0
2010-10-21 15:00:00,15.81,15.81,15.81,15.81,1200.0,13.3683,13.3683,13.3683,13.3683,1200.0
2010-10-21 15:30:00,15.82,15.82,15.8,15.81,144300.0,13.3767,13.3767,13.3598,13.3683,144300.0
2010-10-22 09:30:00,15.82,16.0,15.82,15.95,141900.0,13.3767,13.5289,13.3767,13.4866,141900.0
2010-10-22 10:00:00,15.93,15.98,15.93,15.98,98400.0,13.4697,13.512,13.4697,13.512,98400.0
2010-10-22 10:30:00,15.97,16.04,15.97,16.04,3300.0,13.5035,13.5627,13.5035,13.5627,3300.0
2010-10-22 11:00:00,16.03,16.05,16.01,16.01,26700.0,13.5543,13.5712,13.5374,13.5374,26700.0
2010-10-22 11:30:00,16.03,16.06,16.03,16.05,17100.0,13.5543,13.5796,13.5543,13.5712,17100.0
2010-10-22 12:00:00,16.06,16.08,16.06,16.08,12600.0,13.5796,13.5966,13.5796,13.5966,12600.0
2010-10-22 12:30:00,16.11,16.13,16.11,16.11,49500.0,13.6219,13.6388,13.6219,13.6219,49500.0
2010-10-22 13:00:00,16.11,16.16,16.11,16.14,15900.0,13.6219,13.6642,13.6219,13.6473,15900.0
2010-10-22 13:30:00,16.13,16.14,16.12,16.12,6900.0,13.6388,13.6473,13.6304,13.6304,6900.0
2010-10-22 14:00:00,16.12,16.16,16.12,16.16,110100.0,13.6304,13.6642,13.6304,13.6642,110100.0
2010-10-22 14:30:00,16.15,16.15,16.13,16.14,9300.0,13.6557,13.6557,13.6388,13.6473,9300.0
2010-10-22 15:00:00,16.16,16.16,16.16,16.16,1800.0,13.6642,13.6642,13.6642,13.6642,1800.0
2010-10-22 15:30:00,16.14,16.15,16.12,16.12,105300.0,13.6473,13.6557,13.6304,13.6304,105300.0
2010-10-25 09:30:00,16.22,16.33,16.22,16.33,15300.0,13.7149,13.8079,13.7149,13.8079,15300.0
2010-10-25 10:00:00,16.36,16.39,16.35,16.39,44700.0,13.8333,13.8587,13.8249,13.8587,44700.0
2010-10-25 10:30:00,16.34,16.37,16.27,16.31,97500.0,13.8164,13.8418,13.7572,13.791,97500.0
2010-10-25 11:00:00,16.32,16.33,16.29,16.31,65100.0,13.7995,13.8079,13.7741,13.791,65100.0
2010-10-25 11:30:00,16.34,16.34,16.28,16.28,61500.0,13.8164,13.8164,13.7657,13.7657,61500.0
2010-10-25 12:00:00,16.29,16.31,16.26,16.26,84300.0,13.7741,13.791,13.7488,13.7488,84300.0
2010-10-25 12:30:00,16.27,16.3,16.27,16.29,80700.0,13.7572,13.7826,13.7572,13.7741,80700.0
2010-10-25 13:00:00,16.28,16.32,16.28,16.3,51000.0,13.7657,13.7995,13.7657,13.7826,51000.0
2010-10-25 13:30:00,16.34,16.37,16.33,16.35,64800.0,13.8164,13.8418,13.8079,13.8249,64800.0
2010-10-25 14:00:00,16.37,16.37,16.36,16.36,70800.0,13.8418,13.8418,13.8333,13.8333,70800.0
2010-10-25 14:30:00,16.36,16.37,16.33,16.36,82500.0,13.8333,13.8418,13.8079,13.8333,82500.0
2010-10-25 15:00:00,16.35,16.41,16.35,16.4,80100.0,13.8249,13.8756,13.8249,13.8671,80100.0
2010-10-25 15:30:00,16.4,16.41,16.31,16.32,138000.0,13.8671,13.8756,13.791,13.7995,138000.0
2010-10-26 09:30:00,16.22,16.22,16.08,16.12,23400.0,13.7149,13.7149,13.5966,13.6304,23400.0
2010-10-26 10:00:00,16.14,16.28,16.14,16.26,36600.0,13.6473,13.7657,13.6473,13.7488,36600.0
2010-10-26 10:30:00,16.25,16.26,16.22,16.26,75600.0,13.7403,13.7488,13.7149,13.7488,75600.0
2010-10-26 11:00:00,16.31,16.31,16.22,16.28,48600.0,13.791,13.791,13.7149,13.7657,48600.0
2010-10-26 11:30:00,16.27,16.28,16.26,16.28,3300.0,13.7572,13.7657,13.7488,13.7657,3300.0
2010-10-26 12:00:00,16.29,16.29,16.29,16.29,3000.0,13.7741,13.7741,13.7741,13.7741,3000.0
2010-10-26 12:30:00,16.29,16.29,16.26,16.26,1200.0,13.7741,13.7741,13.7488,13.7488,1200.0
2010-10-26 13:00:00,16.27,16.27,16.27,16.27,1200.0,13.7572,13.7572,13.7572,13.7572,1200.0
2010-10-26 13:30:00,16.25,16.25,16.25,16.25,300.0,13.7403,13.7403,13.7403,13.7403,300.0
2010-10-26 14:00:00,16.22,16.22,16.21,16.21,16500.0,13.7149,13.7149,13.7065,13.7065,16500.0
2010-10-26 14:30:00,16.26,16.26,16.24,16.24,900.0,13.7488,13.7488,13.7318,13.7318,900.0
2010-10-26 15:00:00,16.26,16.28,16.25,16.27,211500.0,13.7488,13.7657,13.7403,13.7572,211500.0
2010-10-26 15:30:00,16.26,16.28,16.24,16.24,291900.0,13.7488,13.7657,13.7318,13.7318,291900.0
2010-10-27 09:30:00,16.26,16.49,16.26,16.48,59700.0,13.7488,13.9432,13.7488,13.9348,59700.0
2010-10-27 10:00:00,16.5,16.56,16.44,16.46,205500.0,13.9517,14.0024,13.901,13.9179,205500.0
2010-10-27 10:30:00,16.47,16.55,16.45,16.45,71400.0,13.9263,13.994,13.9094,13.9094,71400.0
2010-10-27 11:00:00,16.43,16.47,16.43,16.47,13200.0,13.8925,13.9263,13.8925,13.9263,13200.0
2010-10-27 11:30:00,16.44,16.5,16.44,16.49,315300.0,13.901,13.9517,13.901,13.9432,315300.0
2010-10-27 12:00:00,16.5,16.52,16.49,16.52,90600.0,13.9517,13.9686,13.9432,13.9686,90600.0
2010-10-27 12:30:00,16.51,16.51,16.48,16.5,223800.0,13.9601,13.9601,13.9348,13.9517,223800.0
2010-10-27 13:00:00,16.51,16.54,16.48,16.52,11100.0,13.9601,13.9855,13.9348,13.9686,11100.0
2010-10-27 13:30:00,16.51,16.56,16.51,16.56,16500.0,13.9601,14.0024,13.9601,14.0024,16500.0
2010-10-27 14:00:00,16.56,16.6,16.55,16.6,21900.0,14.0024,14.0362,13.994,14.0362,21900.0
2010-10-27 14:30:00,16.61,16.7,16.61,16.7,196500.0,14.0447,14.1208,14.0447,14.1208,196500.0
2010-10-27 15:00:00,16.68,16.71,16.66,16.7,42300.0,14.1039,14.1293,14.087,14.1208,42300.0
2010-10-27 15:30:00,16.69,16.76,16.69,16.75,87000.0,14.1123,14.1715,14.1123,14.1631,87000.0
2010-10-28 09:30:00,16.77,16.77,16.71,16.73,24900.0,14.18,14.18,14.1293,14.1462,24900.0
2010-10-28 10:00:00,16.67,16.67,16.58,16.58,399000.0,14.0954,14.0954,14.0193,14.0193,399000.0
2010-10-28 10:30:00,16.57,16.64,16.55,16.64,185400.0,14.0109,14.0701,13.994,14.0701,185400.0
2010-10-28 11:00:00,16.65,16.74,16.65,16.74,30300.0,14.0785,14.1546,14.0785,14.1546,30300.0
2010-10-28 11:30:00,16.71,16.71,16.68,16.68,3900.0,14.1293,14.1293,14.1039,14.1039,3900.0
2010-10-28 12:00:00,16.63,16.63,16.63,16.63,35100.0,14.0616,14.0616,14.0616,14.0616,35100.0
2010-10-28 12:30:00,16.59,16.59,16.59,16.59,300.0,14.0278,14.0278,14.0278,14.0278,300.0
2010-10-28 13:00:00,16.61,16.76,16.61,16.7,37200.0,14.0447,14.1715,14.0447,14.1208,37200.0
2010-10-28 13:30:00,16.72,16.72,16.7,16.7,437100.0,14.1377,14.1377,14.1208,14.1208,437100.0
2010-10-28 14:00:00,16.7,16.76,16.7,16.76,323700.0,14.1208,14.1715,14.1208,14.1715,323700.0
2010-10-28 14:30:00,16.77,16.79,16.76,16.78,370800.0,14.18,14.1969,14.1715,14.1884,370800.0
2010-10-28 15:00:00,16.78,16.78,16.72,16.72,45300.0,14.1884,14.1884,14.1377,14.1377,45300.0
2010-10-28 15:30:00,16.72,16.78,16.72,16.76,90900.0,14.1377,14.1884,14.1377,14.1715,90900.0
2010-10-29 09:30:00,16.71,16.82,16.71,16.73,106800.0,14.1293,14.2223,14.1293,14.1462,106800.0
2010-10-29 10:00:00,16.76,16.82,16.76,16.8,5700.0,14.1715,14.2223,14.1715,14.2054,5700.0
2010-10-29 10:30:00,16.8,16.8,16.78,16.78,1500.0,14.2054,14.2054,14.1884,14.1884,1500.0
2010-10-29 11:00:00,16.8,16.8,16.78,16.8,2700.0,14.2054,14.2054,14.1884,14.2054,2700.0
2010-10-29 11:30:00,16.78,16.81,16.78,16.78,156300.0,14.1884,14.2138,14.1884,14.1884,156300.0
2010-10-29 12:00:00,16.8,16.82,16.8,16.81,10200.0,14.2054,14.2223,14.2054,14.2138,10200.0
2010-10-29 12:30:00,16.83,16.83,16.81,16.81,60600.0,14.2307,14.2307,14.2138,14.2138,60600.0
2010-10-29 13:00:00,16.8,16.83,16.79,16.83,21900.0,14.2054,14.2307,14.1969,14.2307,21900.0
2010-10-29 13:30:00,16.83,16.88,16.83,16.88,10200.0,14.2307,14.273,14.2307,14.273,10200.0
2010-10-29 14:00:00,16.88,16.89,16.88,16.88,37800.0,14.273,14.2815,14.273,14.273,37800.0
2010-10-29 14:30:00,16.89,16.89,16.86,16.87,66900.0,14.2815,14.2815,14.2561,14.2645,66900.0
2010-10-29 15:00:00,16.86,16.87,16.85,16.86,33600.0,14.2561,14.2645,14.2476,14.2561,33600.0
2010-10-29 15:30:00,16.88,16.9,16.86,16.87,37200.0,14.273,14.2899,14.2561,14.2645,37200.0
2010-11-01 09:30:00,16.97,16.97,16.88,16.88,183000.0,14.3491,14.3491,14.273,14.273,183000.0
2010-11-01 10:00:00,16.91,16.96,16.88,16.88,49200.0,14.2984,14.3406,14.273,14.273,49200.0
2010-11-01 10:30:00,16.83,16.83,16.78,16.79,154500.0,14.2307,14.2307,14.1884,14.1969,154500.0
2010-11-01 11:00:00,16.75,16.76,16.69,16.7,160200.0,14.1631,14.1715,14.1123,14.1208,160200.0
2010-11-01 11:30:00,16.69,16.78,16.67,16.78,69300.0,14.1123,14.1884,14.0954,14.1884,69300.0
2010-11-01 12:00:00,16.79,16.8,16.76,16.79,9000.0,14.1969,14.2054,14.1715,14.1969,9000.0
2010-11-01 12:30:00,16.79,16.8,16.78,16.78,8100.0,14.1969,14.2054,14.1884,14.1884,8100.0
2010-11-01 13:00:00,16.77,16.8,16.72,16.77,11400.0,14.18,14.2054,14.1377,14.18,11400.0
2010-11-01 13:30:00,16.79,16.85,16.79,16.85,7800.0,14.1969,14.2476,14.1969,14.2476,7800.0
2010-11-01 14:00:00,16.83,16.84,16.83,16.84,3300.0,14.2307,14.2392,14.2307,14.2392,3300.0
2010-11-01 14:30:00,16.83,16.83,16.78,16.8,10800.0,14.2307,14.2307,14.1884,14.2054,10800.0
2010-11-01 15:00:00,16.78,16.78,16.71,16.77,18600.0,14.1884,14.1884,14.1293,14.18,18600.0
2010-11-01 15:30:00,16.78,16.81,16.75,16.81,59400.0,14.1884,14.2138,14.1631,14.2138,59400.0
2010-11-02 09:30:00,16.91,16.93,16.89,16.89,171300.0,14.2984,14.3153,14.2815,14.2815,171300.0
2010-11-02 10:00:00,16.92,16.92,16.87,16.87,11400.0,14.3068,14.3068,14.2645,14.2645,11400.0
2010-11-02 10:30:00,16.87,16.89,16.82,16.89,108600.0,14.2645,14.2815,14.2223,14.2815,108600.0
2010-11-02 11:00:00,16.89,16.95,16.88,16.95,96900.0,14.2815,14.3322,14.273,14.3322,96900.0
2010-11-02 11:30:00,16.94,16.94,16.91,16.92,72600.0,14.3237,14.3237,14.2984,14.3068,72600.0
2010-11-02 12:00:00,16.92,16.95,16.9,16.92,70500.0,14.3068,14.3322,14.2899,14.3068,70500.0
2010-11-02 12:30:00,16.92,16.95,16.91,16.95,85500.0,14.3068,14.3322,14.2984,14.3322,85500.0
2010-11-02 13:00:00,16.96,16.96,16.95,16.95,67800.0,14.3406,14.3406,14.3322,14.3322,67800.0
2010-11-02 13:30:00,16.97,17.0,16.96,17.0,74400.0,14.3491,14.3745,14.3406,14.3745,74400.0
2010-11-02 14:00:00,17.0,17.0,16.97,16.97,90000.0,14.3745,14.3745,14.3491,14.3491,90000.0
2010-11-02 14:30:00,16.97,16.97,16.93,16.93,86400.0,14.3491,14.3491,14.3153,14.3153,86400.0
2010-11-02 15:00:00,16.94,16.94,16.93,16.93,111300.0,14.3237,14.3237,14.3153,14.3153,111300.0
2010-11-02 15:30:00,16.92,16.94,16.91,16.92,268200.0,14.3068,14.3237,14.2984,14.3068,268200.0
2010-11-03 09:30:00,16.95,16.97,16.93,16.95,3000.0,14.3322,14.3491,14.3153,14.3322,3000.0
2010-11-03 10:00:00,16.93,16.93,16.93,16.93,2400.0,14.3153,14.3153,14.3153,14.3153,2400.0
2010-11-03 10:30:00,16.88,16.88,16.88,16.88,900.0,14.273,14.273,14.273,14.273,900.0
2010-11-03 11:00:00,16.89,16.89,16.85,16.85,3300.0,14.2815,14.2815,14.2476,14.2476,3300.0
2010-11-03 11:30:00,16.89,16.89,16.89,16.89,1800.0,14.2815,14.2815,14.2815,14.2815,1800.0
2010-11-03 12:00:00,16.86,16.87,16.86,16.87,2700.0,14.2561,14.2645,14.2561,14.2645,2700.0
2010-11-03 12:30:00,16.87,16.87,16.86,16.87,3000.0,14.2645,14.2645,14.2561,14.2645,3000.0
2010-11-03 13:00:00,16.91,16.91,16.9,16.9,18300.0,14.2984,14.2984,14.2899,14.2899,18300.0
2010-11-03 13:30:00,16.92,16.92,16.89,16.9,94200.0,14.3068,14.3068,14.2815,14.2899,94200.0
2010-11-03 14:00:00,16.9,16.94,16.84,16.87,53700.0,14.2899,14.3237,14.2392,14.2645,53700.0
2010-11-03 14:30:00,16.84,17.02,16.84,17.02,2400.0,14.2392,14.3914,14.2392,14.3914,2400.0
2010-11-03 15:00:00,17.06,17.1,17.06,17.09,15900.0,14.4252,14.459,14.4252,14.4506,15900.0
2010-11-03 15:30:00,17.06,17.1,17.05,17.09,208200.0,14.4252,14.459,14.4167,14.4506,208200.0
2010-11-04 09:30:00,17.31,17.38,17.31,17.37,301500.0,14.6366,14.6958,14.6366,14.6873,301500.0
2010-11-04 10:00:00,17.37,17.4,17.31,17.4,3300.0,14.6873,14.7127,14.6366,14.7127,3300.0
2010-11-04 10:30:00,17.41,17.43,17.4,17.43,16200.0,14.7211,14.7381,14.7127,14.7381,16200.0
2010-11-04 11:00:00,17.49,17.52,17.49,17.49,9600.0,14.7888,14.8142,14.7888,14.7888,9600.0
2010-11-04 11:30:00,17.49,17.51,17.48,17.49,7800.0,14.7888,14.8057,14.7803,14.7888,7800.0
2010-11-04 12:00:00,17.47,17.49,17.46,17.49,3000.0,14.7719,14.7888,14.7634,14.7888,3000.0
2010-11-04 12:30:00,17.53,17.56,17.53,17.56,4200.0,14.8226,14.848,14.8226,14.848,4200.0
2010-11-04 13:00:00,17.59,17.62,17.59,17.62,2700.0,14.8733,14.8987,14.8733,14.8987,2700.0
2010-11-04 13:30:00,17.63,17.63,17.55,17.56,10200.0,14.9072,14.9072,14.8395,14.848,10200.0
2010-11-04 14:00:00,17.55,17.58,17.54,17.58,38700.0,14.8395,14.8649,14.8311,14.8649,38700.0
2010-11-04 14:30:00,17.58,17.62,17.58,17.6,6900.0,14.8649,14.8987,14.8649,14.8818,6900.0
2010-11-04 15:00:00,17.61,17.64,17.6,17.64,12000.0,14.8903,14.9156,14.8818,14.9156,12000.0
2010-11-04 15:30:00,17.63,17.64,17.61,17.63,27600.0,14.9072,14.9156,14.8903,14.9072,27600.0
2010-11-05 09:30:00,17.61,17.72,17.6,17.64,63300.0,14.8903,14.9833,14.8818,14.9156,63300.0
2010-11-05 10:00:00,17.63,17.73,17.63,17.72,10800.0,14.9072,14.9917,14.9072,14.9833,10800.0
2010-11-05 10:30:00,17.72,17.82,17.72,17.81,71400.0,14.9833,15.0678,14.9833,15.0594,71400.0
2010-11-05 11:00:00,17.8,17.81,17.76,17.77,45600.0,15.0509,15.0594,15.0171,15.0255,45600.0
2010-11-05 11:30:00,17.77,17.77,17.67,17.67,15900.0,15.0255,15.0255,14.941,14.941,15900.0
2010-11-05 12:00:00,17.65,17.67,17.65,17.67,6900.0,14.9241,14.941,14.9241,14.941,6900.0
2010-11-05 12:30:00,17.67,17.71,17.66,17.7,15300.0,14.941,14.9748,14.9325,14.9664,15300.0
2010-11-05 13:00:00,17.7,17.74,17.7,17.74,46500.0,14.9664,15.0002,14.9664,15.0002,46500.0
2010-11-05 13:30:00,17.73,17.73,17.71,17.71,17400.0,14.9917,14.9917,14.9748,14.9748,17400.0
2010-11-05 14:00:00,17.72,17.72,17.66,17.66,7500.0,14.9833,14.9833,14.9325,14.9325,7500.0
2010-11-05 14:30:00,17.68,17.72,17.68,17.7,25200.0,14.9494,14.9833,14.9494,14.9664,25200.0
2010-11-05 15:00:00,17.7,17.7,17.68,17.7,16800.0,14.9664,14.9664,14.9494,14.9664,16800.0
2010-11-05 15:30:00,17.71,17.74,17.69,17.74,48900.0,14.9748,15.0002,14.9579,15.0002,48900.0
2010-11-08 09:30:00,17.7,17.71,17.66,17.71,257700.0,14.9664,14.9748,14.9325,14.9748,257700.0
2010-11-08 10:00:00,17.73,17.82,17.73,17.82,407700.0,14.9917,15.0678,14.9917,15.0678,407700.0
2010-11-08 10:30:00,17.81,17.87,17.81,17.84,27300.0,15.0594,15.1101,15.0594,15.0847,27300.0
2010-11-08 11:00:00,17.8,17.8,17.77,17.8,3300.0,15.0509,15.0509,15.0255,15.0509,3300.0
2010-11-08 11:30:00,17.79,17.79,17.76,17.76,16500.0,15.0425,15.0425,15.0171,15.0171,16500.0
2010-11-08 12:00:00,17.77,17.77,17.77,17.77,8100.0,15.0255,15.0255,15.0255,15.0255,8100.0
2010-11-08 12:30:00,17.78,17.78,17.77,17.78,900.0,15.034,15.034,15.0255,15.034,900.0
2010-11-08 13:00:00,17.78,17.78,17.77,17.77,5100.0,15.034,15.034,15.0255,15.0255,5100.0
2010-11-08 13:30:00,17.76,17.76,17.76,17.76,300.0,15.0171,15.0171,15.0171,15.0171,300.0
2010-11-08 14:00:00,17.79,17.79,17.77,17.79,10200.0,15.0425,15.0425,15.0255,15.0425,10200.0
2010-11-08 14:30:00,17.77,17.77,17.75,17.75,52800.0,15.0255,15.0255,15.0086,15.0086,52800.0
2010-11-08 15:00:00,17.75,17.75,17.74,17.75,1200.0,15.0086,15.0086,15.0002,15.0086,1200.0
2010-11-08 15:30:00,17.77,17.77,17.73,17.74,46200.0,15.0255,15.0255,14.9917,15.0002,46200.0
2010-11-09 09:30:00,17.76,17.76,17.67,17.69,91500.0,15.0171,15.0171,14.941,14.9579,91500.0
2010-11-09 10:00:00,17.7,17.75,17.7,17.75,16200.0,14.9664,15.0086,14.9664,15.0086,16200.0
2010-11-09 10:30:00,17.74,17.74,17.69,17.69,38400.0,15.0002,15.0002,14.9579,14.9579,38400.0
2010-11-09 11:00:00,17.69,17.69,17.68,17.69,7200.0,14.9579,14.9579,14.9494,14.9579,7200.0
2010-11-09 11:30:00,17.69,17.71,17.69,17.71,900.0,14.9579,14.9748,14.9579,14.9748,900.0
2010-11-09 12:00:00,17.67,17.67,17.67,17.67,300.0,14.941,14.941,14.941,14.941,300.0
2010-11-09 12:30:00,17.66,17.66,17.64,17.65,12600.0,14.9325,14.9325,14.9156,14.9241,12600.0
2010-11-09 13:00:00,17.69,17.69,17.62,17.62,3600.0,14.9579,14.9579,14.8987,14.8987,3600.0
2010-11-09 13:30:00,17.61,17.61,17.56,17.57,4200.0,14.8903,14.8903,14.848,14.8564,4200.0
2010-11-09 14:00:00,17.59,17.64,17.59,17.61,2400.0,14.8733,14.9156,14.8733,14.8903,2400.0
2010-11-09 14:30:00,17.65,17.65,17.62,17.62,2400.0,14.9241,14.9241,14.8987,14.8987,2400.0
2010-11-09 15:00:00,17.59,17.59,17.58,17.58,900.0,14.8733,14.8733,14.8649,14.8649,900.0
2010-11-09 15:30:00,17.57,17.58,17.47,17.52,9900.0,14.8564,14.8649,14.7719,14.8142,9900.0
2010-11-10 09:30:00,17.53,17.54,17.33,17.35,185400.0,14.8226,14.8311,14.6535,14.6704,185400.0
2010-11-10 10:00:00,17.37,17.37,17.32,17.32,154200.0,14.6873,14.6873,14.645,14.645,154200.0
2010-11-10 10:30:00,17.34,17.37,17.31,17.34,16200.0,14.662,14.6873,14.6366,14.662,16200.0
2010-11-10 11:00:00,17.35,17.37,17.34,17.34,24300.0,14.6704,14.6873,14.662,14.662,24300.0
2010-11-10 11:30:00,17.42,17.48,17.42,17.46,6900.0,14.7296,14.7803,14.7296,14.7634,6900.0
2010-11-10 12:00:00,17.49,17.5,17.45,17.47,42000.0,14.7888,14.7972,14.755,14.7719,42000.0
2010-11-10 12:30:00,17.47,17.47,17.47,17.47,0.0,14.7719,14.7719,14.7719,14.7719,0.0
2010-11-10 13:00:00,17.48,17.54,17.48,17.52,325500.0,14.7803,14.8311,14.7803,14.8142,325500.0
2010-11-10 13:30:00,17.5,17.5,17.47,17.5,14100.0,14.7972,14.7972,14.7719,14.7972,14100.0
2010-11-10 14:00:00,17.53,17.55,17.52,17.53,2100.0,14.8226,14.8395,14.8142,14.8226,2100.0
2010-11-10 14:30:00,17.52,17.52,17.51,17.52,3000.0,14.8142,14.8142,14.8057,14.8142,3000.0
2010-11-10 15:00:00,17.52,17.52,17.5,17.51,5100.0,14.8142,14.8142,14.7972,14.8057,5100.0
2010-11-10 15:30:00,17.52,17.53,17.51,17.53,18900.0,14.8142,14.8226,14.8057,14.8226,18900.0
2010-11-11 09:30:00,17.04,17.11,16.89,17.11,47700.0,14.4083,14.4675,14.2815,14.4675,47700.0
2010-11-11 10:00:00,17.09,17.18,17.09,17.16,24600.0,14.4506,14.5267,14.4506,14.5098,24600.0
2010-11-11 10:30:00,17.16,17.23,17.16,17.23,37500.0,14.5098,14.5689,14.5098,14.5689,37500.0
2010-11-11 11:00:00,17.23,17.23,17.15,17.16,58200.0,14.5689,14.5689,14.5013,14.5098,58200.0
2010-11-11 11:30:00,17.16,17.19,17.16,17.19,87600.0,14.5098,14.5351,14.5098,14.5351,87600.0
2010-11-11 12:00:00,17.19,17.27,17.19,17.26,4200.0,14.5351,14.6028,14.5351,14.5943,4200.0
2010-11-11 12:30:00,17.27,17.3,17.27,17.3,6300.0,14.6028,14.6281,14.6028,14.6281,6300.0
2010-11-11 13:00:00,17.28,17.3,17.27,17.3,1800.0,14.6112,14.6281,14.6028,14.6281,1800.0
2010-11-11 13:30:00,17.29,17.35,17.29,17.35,4500.0,14.6197,14.6704,14.6197,14.6704,4500.0
2010-11-11 14:00:00,17.34,17.37,17.34,17.37,600.0,14.662,14.6873,14.662,14.6873,600.0
2010-11-11 14:30:00,17.37,17.37,17.33,17.33,2700.0,14.6873,14.6873,14.6535,14.6535,2700.0
2010-11-11 15:00:00,17.31,17.36,17.31,17.34,4800.0,14.6366,14.6789,14.6366,14.662,4800.0
2010-11-11 15:30:00,17.31,17.33,17.3,17.33,70200.0,14.6366,14.6535,14.6281,14.6535,70200.0
2010-11-12 09:30:00,17.27,17.59,17.27,17.59,77100.0,14.6028,14.8733,14.6028,14.8733,77100.0
2010-11-12 10:00:00,17.52,17.57,17.51,17.51,9600.0,14.8142,14.8564,14.8057,14.8057,9600.0
2010-11-12 10:30:00,17.46,17.49,17.46,17.49,3300.0,14.7634,14.7888,14.7634,14.7888,3300.0
2010-11-12 11:00:00,17.35,17.37,17.34,17.36,7200.0,14.6704,14.6873,14.662,14.6789,7200.0
2010-11-12 11:30:00,17.39,17.39,17.32,17.32,5700.0,14.7042,14.7042,14.645,14.645,5700.0
2010-11-12 12:00:00,17.27,17.3,17.2,17.21,473100.0,14.6028,14.6281,14.5436,14.552,473100.0
2010-11-12 12:30:00,17.21,17.21,17.14,17.18,45900.0,14.552,14.552,14.4928,14.5267,45900.0
2010-11-12 13:00:00,17.18,17.24,17.18,17.24,30600.0,14.5267,14.5774,14.5267,14.5774,30600.0
2010-11-12 13:30:00,17.25,17.29,17.24,17.25,134100.0,14.5859,14.6197,14.5774,14.5859,134100.0
2010-11-12 14:00:00,17.25,17.3,17.25,17.28,6900.0,14.5859,14.6281,14.5859,14.6112,6900.0
2010-11-12 14:30:00,17.27,17.32,17.27,17.32,6300.0,14.6028,14.645,14.6028,14.645,6300.0
2010-11-12 15:00:00,17.34,17.39,17.34,17.37,156900.0,14.662,14.7042,14.662,14.6873,156900.0
2010-11-12 15:30:00,17.35,17.35,17.31,17.32,165000.0,14.6704,14.6704,14.6366,14.645,165000.0
2010-11-15 09:30:00,17.43,17.48,17.36,17.37,43200.0,14.7381,14.7803,14.6789,14.6873,43200.0
2010-11-15 10:00:00,17.3,17.3,17.3,17.3,3600.0,14.6281,14.6281,14.6281,14.6281,3600.0
2010-11-15 10:30:00,17.31,17.33,17.3,17.3,5400.0,14.6366,14.6535,14.6281,14.6281,5400.0
2010-11-15 11:00:00,17.3,17.3,17.27,17.28,3900.0,14.6281,14.6281,14.6028,14.6112,3900.0
2010-11-15 11:30:00,17.31,17.36,17.31,17.35,77700.0,14.6366,14.6789,14.6366,14.6704,77700.0
2010-11-15 12:00:00,17.37,17.37,17.3,17.3,4500.0,14.6873,14.6873,14.6281,14.6281,4500.0
2010-11-15 12:30:00,17.32,17.33,17.32,17.33,2400.0,14.645,14.6535,14.645,14.6535,2400.0
2010-11-15 13:00:00,17.31,17.36,17.31,17.36,1500.0,14.6366,14.6789,14.6366,14.6789,1500.0
2010-11-15 13:30:00,17.35,17.35,17.35,17.35,2700.0,14.6704,14.6704,14.6704,14.6704,2700.0
2010-11-15 14:00:00,17.34,17.35,17.34,17.34,2100.0,14.662,14.6704,14.662,14.662,2100.0
2010-11-15 14:30:00,17.29,17.29,17.29,17.29,1500.0,14.6197,14.6197,14.6197,14.6197,1500.0
2010-11-15 15:00:00,17.27,17.27,17.27,17.27,300.0,14.6028,14.6028,14.6028,14.6028,300.0
2010-11-15 15:30:00,17.22,17.24,17.2,17.2,7200.0,14.5605,14.5774,14.5436,14.5436,7200.0
2010-11-16 09:30:00,17.08,17.21,17.04,17.15,31200.0,14.4421,14.552,14.4083,14.5013,31200.0
2010-11-16 10:00:00,17.14,17.16,17.09,17.11,5700.0,14.4928,14.5098,14.4506,14.4675,5700.0
2010-11-16 10:30:00,17.04,17.05,17.02,17.02,157800.0,14.4083,14.4167,14.3914,14.3914,157800.0
2010-11-16 11:00:00,17.0,17.0,16.86,16.92,13800.0,14.3745,14.3745,14.2561,14.3068,13800.0
2010-11-16 11:30:00,16.96,16.96,16.88,16.91,3000.0,14.3406,14.3406,14.273,14.2984,3000.0
2010-11-16 12:00:00,16.95,16.97,16.95,16.95,303900.0,14.3322,14.3491,14.3322,14.3322,303900.0
2010-11-16 12:30:00,16.91,16.93,16.9,16.91,4500.0,14.2984,14.3153,14.2899,14.2984,4500.0
2010-11-16 13:00:00,16.93,16.97,16.92,16.97,2100.0,14.3153,14.3491,14.3068,14.3491,2100.0
2010-11-16 13:30:00,16.97,17.05,16.97,17.05,10200.0,14.3491,14.4167,14.3491,14.4167,10200.0
2010-11-16 14:00:00,17.03,17.03,17.0,17.02,2700.0,14.3998,14.3998,14.3745,14.3914,2700.0
2010-11-16 14:30:00,16.98,16.98,16.94,16.94,2700.0,14.3576,14.3576,14.3237,14.3237,2700.0
2010-11-16 15:00:00,16.97,16.97,16.87,16.94,5400.0,14.3491,14.3491,14.2645,14.3237,5400.0
2010-11-16 15:30:00,16.92,16.94,16.89,16.94,33300.0,14.3068,14.3237,14.2815,14.3237,33300.0
2010-11-17 09:30:00,16.88,16.99,16.88,16.98,35100.0,14.273,14.366,14.273,14.3576,35100.0
2010-11-17 10:00:00,17.04,17.12,17.04,17.12,600.0,14.4083,14.4759,14.4083,14.4759,600.0
2010-11-17 10:30:00,17.11,17.11,17.07,17.07,6300.0,14.4675,14.4675,14.4337,14.4337,6300.0
2010-11-17 11:00:00,17.04,17.07,17.03,17.06,4500.0,14.4083,14.4337,14.3998,14.4252,4500.0
2010-11-17 11:30:00,17.02,17.02,17.01,17.01,900.0,14.3914,14.3914,14.3829,14.3829,900.0
2010-11-17 12:00:00,17.02,17.02,17.02,17.02,300.0,14.3914,14.3914,14.3914,14.3914,300.0
2010-11-17 12:30:00,17.0,17.0,17.0,17.0,300.0,14.3745,14.3745,14.3745,14.3745,300.0
2010-11-17 13:00:00,17.0,17.0,17.0,17.0,0.0,14.3745,14.3745,14.3745,14.3745,0.0
2010-11-17 13:30:00,17.01,17.01,17.0,17.0,7800.0,14.3829,14.3829,14.3745,14.3745,7800.0
2010-11-17 14:00:00,17.0,17.0,17.0,17.0,0.0,14.3745,14.3745,14.3745,14.3745,0.0
2010-11-17 14:30:00,17.01,17.01,17.01,17.01,9600.0,14.3829,14.3829,14.3829,14.3829,9600.0
2010-11-17 15:00:00,16.98,16.98,16.91,16.91,22500.0,14.3576,14.3576,14.2984,14.2984,22500.0
2010-11-17 15:30:00,16.93,16.95,16.91,16.95,75300.0,14.3153,14.3322,14.2984,14.3322,75300.0
2010-11-18 09:30:00,17.11,17.22,17.11,17.19,84300.0,14.4675,14.5605,14.4675,14.5351,84300.0
2010-11-18 10:00:00,17.16,17.29,17.16,17.29,9300.0,14.5098,14.6197,14.5098,14.6197,9300.0
2010-11-18 10:30:00,17.28,17.3,17.27,17.29,80400.0,14.6112,14.6281,14.6028,14.6197,80400.0
2010-11-18 11:00:00,17.29,17.29,17.26,17.27,3900.0,14.6197,14.6197,14.5943,14.6028,3900.0
2010-11-18 11:30:00,17.27,17.28,17.27,17.28,4500.0,14.6028,14.6112,14.6028,14.6112,4500.0
2010-11-18 12:00:00,17.29,17.31,17.29,17.3,4500.0,14.6197,14.6366,14.6197,14.6281,4500.0
2010-11-18 12:30:00,17.3,17.3,17.29,17.29,27000.0,14.6281,14.6281,14.6197,14.6197,27000.0
2010-11-18 13:00:00,17.29,17.29,17.29,17.29,1200.0,14.6197,14.6197,14.6197,14.6197,1200.0
2010-11-18 13:30:00,17.26,17.27,17.26,17.26,25200.0,14.5943,14.6028,14.5943,14.5943,25200.0
2010-11-18 14:00:00,17.29,17.29,17.27,17.27,2700.0,14.6197,14.6197,14.6028,14.6028,2700.0
2010-11-18 14:30:00,17.26,17.28,17.26,17.27,4800.0,14.5943,14.6112,14.5943,14.6028,4800.0
2010-11-18 15:00:00,17.27,17.27,17.26,17.26,1500.0,14.6028,14.6028,14.5943,14.5943,1500.0
2010-11-18 15:30:00,17.24,17.26,17.24,17.24,42000.0,14.5774,14.5943,14.5774,14.5774,42000.0
2010-11-19 09:30:00,17.21,17.33,17.21,17.33,600.0,14.552,14.6535,14.552,14.6535,600.0
2010-11-19 10:00:00,17.35,17.35,17.35,17.35,2100.0,14.6704,14.6704,14.6704,14.6704,2100.0
2010-11-19 10:30:00,17.34,17.34,17.34,17.34,2100.0,14.662,14.662,14.662,14.662,2100.0
2010-11-19 11:00:00,17.43,17.47,17.43,17.47,31800.0,14.7381,14.7719,14.7381,14.7719,31800.0
2010-11-19 11:30:00,17.51,17.52,17.49,17.5,28800.0,14.8057,14.8142,14.7888,14.7972,28800.0
2010-11-19 12:00:00,17.51,17.52,17.5,17.5,7800.0,14.8057,14.8142,14.7972,14.7972,7800.0
2010-11-19 12:30:00,17.51,17.52,17.51,17.52,3300.0,14.8057,14.8142,14.8057,14.8142,3300.0
2010-11-19 13:00:00,17.53,17.55,17.53,17.53,9300.0,14.8226,14.8395,14.8226,14.8226,9300.0
2010-11-19 13:30:00,17.53,17.53,17.53,17.53,7500.0,14.8226,14.8226,14.8226,14.8226,7500.0
2010-11-19 14:00:00,17.54,17.55,17.54,17.55,17700.0,14.8311,14.8395,14.8311,14.8395,17700.0
2010-11-19 14:30:00,17.56,17.57,17.56,17.57,18600.0,14.848,14.8564,14.848,14.8564,18600.0
2010-11-19 15:00:00,17.54,17.54,17.54,17.54,300.0,14.8311,14.8311,14.8311,14.8311,300.0
2010-11-19 15:30:00,17.52,17.54,17.52,17.54,27000.0,14.8142,14.8311,14.8142,14.8311,27000.0
2010-11-22 09:30:00,17.51,17.69,17.48,17.69,83100.0,14.8057,14.9579,14.7803,14.9579,83100.0
2010-11-22 10:00:00,17.73,17.74,17.64,17.64,23100.0,14.9917,15.0002,14.9156,14.9156,23100.0
2010-11-22 10:30:00,17.62,17.65,17.58,17.63,10200.0,14.8987,14.9241,14.8649,14.9072,10200.0
2010-11-22 11:00:00,17.61,17.64,17.56,17.62,9300.0,14.8903,14.9156,14.848,14.8987,9300.0
2010-11-22 11:30:00,17.64,17.66,17.62,17.66,16500.0,14.9156,14.9325,14.8987,14.9325,16500.0
2010-11-22 12:00:00,17.66,17.66,17.55,17.55,70500.0,14.9325,14.9325,14.8395,14.8395,70500.0
2010-11-22 12:30:00,17.52,17.53,17.5,17.53,5100.0,14.8142,14.8226,14.7972,14.8226,5100.0
2010-11-22 13:00:00,17.54,17.58,17.54,17.56,18600.0,14.8311,14.8649,14.8311,14.848,18600.0
2010-11-22 13:30:00,17.6,17.64,17.59,17.61,4500.0,14.8818,14.9156,14.8733,14.8903,4500.0
2010-11-22 14:00:00,17.62,17.65,17.61,17.63,21300.0,14.8987,14.9241,14.8903,14.9072,21300.0
2010-11-22 14:30:00,17.62,17.68,17.62,17.67,12300.0,14.8987,14.9494,14.8987,14.941,12300.0
2010-11-22 15:00:00,17.69,17.69,17.65,17.65,4800.0,14.9579,14.9579,14.9241,14.9241,4800.0
2010-11-22 15:30:00,17.64,17.73,17.64,17.73,11400.0,14.9156,14.9917,14.9156,14.9917,11400.0
2010-11-23 09:30:00,17.55,17.65,17.52,17.61,55500.0,14.8395,14.9241,14.8142,14.8903,55500.0
2010-11-23 10:00:00,17.56,17.65,17.56,17.65,37200.0,14.848,14.9241,14.848,14.9241,37200.0
2010-11-23 10:30:00,17.67,17.69,17.65,17.69,2100.0,14.941,14.9579,14.9241,14.9579,2100.0
2010-11-23 11:00:00,17.59,17.6,17.55,17.55,16200.0,14.8733,14.8818,14.8395,14.8395,16200.0
2010-11-23 11:30:00,17.56,17.58,17.53,17.57,165000.0,14.848,14.8649,14.8226,14.8564,165000.0
2010-11-23 12:00:00,17.56,17.59,17.55,17.56,21000.0,14.848,14.8733,14.8395,14.848,21000.0
2010-11-23 12:30:00,17.58,17.61,17.58,17.61,5400.0,14.8649,14.8903,14.8649,14.8903,5400.0
2010-11-23 13:00:00,17.58,17.58,17.56,17.58,5400.0,14.8649,14.8649,14.848,14.8649,5400.0
2010-11-23 13:30:00,17.59,17.59,17.57,17.58,8100.0,14.8733,14.8733,14.8564,14.8649,8100.0
2010-11-23 14:00:00,17.56,17.58,17.54,17.57,27300.0,14.848,14.8649,14.8311,14.8564,27300.0
2010-11-23 14:30:00,17.56,17.58,17.55,17.58,57000.0,14.848,14.8649,14.8395,14.8649,57000.0
2010-11-23 15:00:00,17.56,17.58,17.56,17.57,21900.0,14.848,14.8649,14.848,14.8564,21900.0
2010-11-23 15:30:00,17.56,17.62,17.56,17.6,81900.0,14.848,14.8987,14.848,14.8818,81900.0
2010-11-24 09:30:00,17.72,17.94,17.72,17.93,295200.0,14.9833,15.1693,14.9833,15.1608,295200.0
2010-11-24 10:00:00,17.89,18.03,17.89,18.03,19500.0,15.127,15.2454,15.127,15.2454,19500.0
2010-11-24 10:30:00,17.99,18.05,17.99,18.05,18300.0,15.2116,15.2623,15.2116,15.2623,18300.0
2010-11-24 11:00:00,18.05,18.05,18.03,18.04,1800.0,15.2623,15.2623,15.2454,15.2538,1800.0
2010-11-24 11:30:00,18.04,18.04,17.99,18.02,19200.0,15.2538,15.2538,15.2116,15.2369,19200.0
2010-11-24 12:00:00,18.03,18.05,18.02,18.05,13200.0,15.2454,15.2623,15.2369,15.2623,13200.0
2010-11-24 12:30:00,18.05,18.07,18.04,18.06,9000.0,15.2623,15.2792,15.2538,15.2708,9000.0
2010-11-24 13:00:00,18.05,18.08,18.05,18.08,54900.0,15.2623,15.2877,15.2623,15.2877,54900.0
2010-11-24 13:30:00,18.05,18.05,18.03,18.03,6300.0,15.2623,15.2623,15.2454,15.2454,6300.0
2010-11-24 14:00:00,18.0,18.01,18.0,18.01,1500.0,15.22,15.2285,15.22,15.2285,1500.0
2010-11-24 14:30:00,18.03,18.03,18.02,18.02,8100.0,15.2454,15.2454,15.2369,15.2369,8100.0
2010-11-24 15:00:00,18.04,18.06,18.04,18.06,900.0,15.2538,15.2708,15.2538,15.2708,900.0
2010-11-24 15:30:00,18.04,18.06,18.03,18.06,3600.0,15.2538,15.2708,15.2454,15.2708,3600.0
2010-11-26 09:30:00,17.96,17.98,17.9,17.93,16500.0,15.1862,15.2031,15.1355,15.1608,16500.0
2010-11-26 10:00:00,17.94,17.98,17.9,17.98,6300.0,15.1693,15.2031,15.1355,15.2031,6300.0
2010-11-26 10:30:00,17.96,18.01,17.94,17.97,39300.0,15.1862,15.2285,15.1693,15.1947,39300.0
2010-11-26 11:00:00,17.97,18.05,17.97,18.02,3300.0,15.1947,15.2623,15.1947,15.2369,3300.0
2010-11-26 11:30:00,18.02,18.02,17.97,17.99,64500.0,15.2369,15.2369,15.1947,15.2116,64500.0
2010-11-26 12:00:00,17.97,17.97,17.95,17.95,1500.0,15.1947,15.1947,15.1777,15.1777,1500.0
2010-11-26 12:30:00,17.94,17.96,17.94,17.95,5400.0,15.1693,15.1862,15.1693,15.1777,5400.0
2010-11-29 09:30:00,17.85,17.91,17.75,17.76,33900.0,15.0932,15.1439,15.0086,15.0171,33900.0
2010-11-29 10:00:00,17.73,17.78,17.73,17.74,8700.0,14.9917,15.034,14.9917,15.0002,8700.0
2010-11-29 10:30:00,17.78,17.8,17.71,17.71,6000.0,15.034,15.0509,14.9748,14.9748,6000.0
2010-11-29 11:00:00,17.71,17.79,17.71,17.79,33600.0,14.9748,15.0425,14.9748,15.0425,33600.0
2010-11-29 11:30:00,17.71,17.71,17.71,17.71,300.0,14.9748,14.9748,14.9748,14.9748,300.0
2010-11-29 12:00:00,17.69,17.79,17.69,17.79,3900.0,14.9579,15.0425,14.9579,15.0425,3900.0
2010-11-29 12:30:00,17.78,17.78,17.74,17.74,1800.0,15.034,15.034,15.0002,15.0002,1800.0
2010-11-29 13:00:00,17.74,17.74,17.74,17.74,5400.0,15.0002,15.0002,15.0002,15.0002,5400.0
2010-11-29 13:30:00,17.74,17.74,17.74,17.74,0.0,15.0002,15.0002,15.0002,15.0002,0.0
2010-11-29 14:00:00,17.75,17.77,17.74,17.76,1800.0,15.0086,15.0255,15.0002,15.0171,1800.0
2010-11-29 14:30:00,17.81,17.88,17.81,17.88,48900.0,15.0594,15.1186,15.0594,15.1186,48900.0
2010-11-29 15:00:00,17.89,17.93,17.89,17.92,208200.0,15.127,15.1608,15.127,15.1524,208200.0
2010-11-29 15:30:00,17.9,17.94,17.89,17.9,46500.0,15.1355,15.1693,15.127,15.1355,46500.0
2010-11-30 09:30:00,17.73,17.77,17.65,17.74,272700.0,14.9917,15.0255,14.9241,15.0002,272700.0
2010-11-30 10:00:00,17.73,17.75,17.68,17.73,200400.0,14.9917,15.0086,14.9494,14.9917,200400.0
2010-11-30 10:30:00,17.73,17.73,17.67,17.71,81600.0,14.9917,14.9917,14.941,14.9748,81600.0
2010-11-30 11:00:00,17.71,17.72,17.65,17.67,143100.0,14.9748,14.9833,14.9241,14.941,143100.0
2010-11-30 11:30:00,17.66,17.69,17.64,17.68,49800.0,14.9325,14.9579,14.9156,14.9494,49800.0
2010-11-30 12:00:00,17.68,17.69,17.66,17.68,97800.0,14.9494,14.9579,14.9325,14.9494,97800.0
2010-11-30 12:30:00,17.69,17.69,17.66,17.67,91800.0,14.9579,14.9579,14.9325,14.941,91800.0
2010-11-30 13:00:00,17.67,17.75,17.67,17.73,87000.0,14.941,15.0086,14.941,14.9917,87000.0
2010-11-30 13:30:00,17.74,17.74,17.71,17.71,34200.0,15.0002,15.0002,14.9748,14.9748,34200.0
2010-11-30 14:00:00,17.73,17.74,17.67,17.67,55200.0,14.9917,15.0002,14.941,14.941,55200.0
2010-11-30 14:30:00,17.67,17.72,17.66,17.72,30000.0,14.941,14.9833,14.9325,14.9833,30000.0
2010-11-30 15:00:00,17.72,17.78,17.72,17.76,31500.0,14.9833,15.034,14.9833,15.0171,31500.0
2010-11-30 15:30:00,17.78,17.78,17.68,17.7,103800.0,15.034,15.034,14.9494,14.9664,103800.0
2010-12-01 09:30:00,17.97,18.17,17.97,18.17,123600.0,15.1947,15.3638,15.1947,15.3638,123600.0
2010-12-01 10:00:00,18.18,18.18,18.13,18.13,39600.0,15.3722,15.3722,15.3299,15.3299,39600.0
2010-12-01 10:30:00,18.14,18.2,18.14,18.2,19500.0,15.3384,15.3891,15.3384,15.3891,19500.0
2010-12-01 11:00:00,18.2,18.22,18.2,18.22,58800.0,15.3891,15.406,15.3891,15.406,58800.0
2010-12-01 11:30:00,18.23,18.26,18.22,18.25,75900.0,15.4145,15.4399,15.406,15.4314,75900.0
2010-12-01 12:00:00,18.27,18.27,18.18,18.22,13500.0,15.4483,15.4483,15.3722,15.406,13500.0
2010-12-01 12:30:00,18.23,18.24,18.22,18.24,6000.0,15.4145,15.423,15.406,15.423,6000.0
2010-12-01 13:00:00,18.25,18.25,18.23,18.24,5100.0,15.4314,15.4314,15.4145,15.423,5100.0
2010-12-01 13:30:00,18.25,18.25,18.25,18.25,14700.0,15.4314,15.4314,15.4314,15.4314,14700.0
2010-12-01 14:00:00,18.23,18.26,18.23,18.26,4200.0,15.4145,15.4399,15.4145,15.4399,4200.0
2010-12-01 14:30:00,18.26,18.28,18.26,18.26,2700.0,15.4399,15.4568,15.4399,15.4399,2700.0
2010-12-01 15:00:00,18.24,18.24,18.23,18.24,3300.0,15.423,15.423,15.4145,15.423,3300.0
2010-12-01 15:30:00,18.24,18.25,18.23,18.25,28800.0,15.423,15.4314,15.4145,15.4314,28800.0
2010-12-02 09:30:00,18.31,18.4,18.31,18.39,24900.0,15.4821,15.5582,15.4821,15.5498,24900.0
2010-12-02 10:00:00,18.43,18.48,18.43,18.43,91500.0,15.5836,15.6259,15.5836,15.5836,91500.0
2010-12-02 10:30:00,18.46,18.49,18.45,18.49,7500.0,15.609,15.6343,15.6005,15.6343,7500.0
2010-12-02 11:00:00,18.49,18.54,18.48,18.54,36000.0,15.6343,15.6766,15.6259,15.6766,36000.0
2010-12-02 11:30:00,18.53,18.55,18.53,18.54,267000.0,15.6682,15.6851,15.6682,15.6766,267000.0
2010-12-02 12:00:00,18.52,18.52,18.49,18.52,33600.0,15.6597,15.6597,15.6343,15.6597,33600.0
2010-12-02 12:30:00,18.53,18.54,18.51,18.51,15000.0,15.6682,15.6766,15.6513,15.6513,15000.0
2010-12-02 13:00:00,18.51,18.53,18.51,18.53,3300.0,15.6513,15.6682,15.6513,15.6682,3300.0
2010-12-02 13:30:00,18.52,18.55,18.52,18.55,3000.0,15.6597,15.6851,15.6597,15.6851,3000.0
2010-12-02 14:00:00,18.53,18.56,18.53,18.55,4500.0,15.6682,15.6935,15.6682,15.6851,4500.0
2010-12-02 14:30:00,18.58,18.59,18.58,18.59,92400.0,15.7104,15.7189,15.7104,15.7189,92400.0
2010-12-02 15:00:00,18.58,18.59,18.55,18.59,52500.0,15.7104,15.7189,15.6851,15.7189,52500.0
2010-12-02 15:30:00,18.59,18.6,18.58,18.6,14400.0,15.7189,15.7274,15.7104,15.7274,14400.0
2010-12-03 09:30:00,18.45,18.67,18.45,18.65,116100.0,15.6005,15.7865,15.6005,15.7696,116100.0
2010-12-03 10:00:00,18.67,18.68,18.6,18.6,24600.0,15.7865,15.795,15.7274,15.7274,24600.0
2010-12-03 10:30:00,18.65,18.65,18.6,18.62,15300.0,15.7696,15.7696,15.7274,15.7443,15300.0
2010-12-03 11:00:00,18.64,18.65,18.63,18.64,23400.0,15.7612,15.7696,15.7527,15.7612,23400.0
2010-12-03 11:30:00,18.64,18.64,18.61,18.61,137400.0,15.7612,15.7612,15.7358,15.7358,137400.0
2010-12-03 12:00:00,18.63,18.63,18.62,18.62,900.0,15.7527,15.7527,15.7443,15.7443,900.0
2010-12-03 12:30:00,18.63,18.64,18.62,18.64,1500.0,15.7527,15.7612,15.7443,15.7612,1500.0
2010-12-03 13:00:00,18.64,18.65,18.64,18.65,2700.0,15.7612,15.7696,15.7612,15.7696,2700.0
2010-12-03 13:30:00,18.63,18.68,18.63,18.68,1500.0,15.7527,15.795,15.7527,15.795,1500.0
2010-12-03 14:00:00,18.68,18.68,18.65,18.65,7800.0,15.795,15.795,15.7696,15.7696,7800.0
2010-12-03 14:30:00,18.7,18.71,18.7,18.71,1200.0,15.8119,15.8204,15.8119,15.8204,1200.0
2010-12-03 15:00:00,18.7,18.7,18.7,18.7,32400.0,15.8119,15.8119,15.8119,15.8119,32400.0
2010-12-03 15:30:00,18.69,18.72,18.69,18.69,29700.0,15.8035,15.8288,15.8035,15.8035,29700.0
2010-12-06 09:30:00,18.71,18.71,18.52,18.52,357000.0,15.8204,15.8204,15.6597,15.6597,357000.0
2010-12-06 10:00:00,18.56,18.59,18.56,18.57,9300.0,15.6935,15.7189,15.6935,15.702,9300.0
2010-12-06 10:30:00,18.58,18.59,18.55,18.56,5400.0,15.7104,15.7189,15.6851,15.6935,5400.0
2010-12-06 11:00:00,18.57,18.61,18.57,18.57,11700.0,15.702,15.7358,15.702,15.702,11700.0
2010-12-06 11:30:00,18.59,18.6,18.57,18.6,89400.0,15.7189,15.7274,15.702,15.7274,89400.0
2010-12-06 12:00:00,18.61,18.62,18.61,18.61,2700.0,15.7358,15.7443,15.7358,15.7358,2700.0
2010-12-06 12:30:00,18.62,18.62,18.61,18.61,1200.0,15.7443,15.7443,15.7358,15.7358,1200.0
2010-12-06 13:00:00,18.63,18.63,18.63,18.63,600.0,15.7527,15.7527,15.7527,15.7527,600.0
2010-12-06 13:30:00,18.64,18.64,18.64,18.64,1500.0,15.7612,15.7612,15.7612,15.7612,1500.0
2010-12-06 14:00:00,18.64,18.66,18.64,18.65,6600.0,15.7612,15.7781,15.7612,15.7696,6600.0
2010-12-06 14:30:00,18.65,18.67,18.65,18.65,5400.0,15.7696,15.7865,15.7696,15.7696,5400.0
2010-12-06 15:00:00,18.65,18.67,18.65,18.67,2100.0,15.7696,15.7865,15.7696,15.7865,2100.0
2010-12-06 15:30:00,18.66,18.68,18.65,18.66,23400.0,15.7781,15.795,15.7696,15.7781,23400.0
2010-12-07 09:30:00,18.84,18.93,18.84,18.87,66300.0,15.9303,16.0064,15.9303,15.9557,66300.0
2010-12-07 10:00:00,18.84,18.84,18.76,18.76,13800.0,15.9303,15.9303,15.8626,15.8626,13800.0
2010-12-07 10:30:00,18.74,18.79,18.74,18.79,9900.0,15.8457,15.888,15.8457,15.888,9900.0
2010-12-07 11:00:00,18.84,18.84,18.83,18.83,3300.0,15.9303,15.9303,15.9218,15.9218,3300.0
2010-12-07 11:30:00,18.83,18.83,18.82,18.82,2400.0,15.9218,15.9218,15.9134,15.9134,2400.0
2010-12-07 12:00:00,18.83,18.83,18.81,18.82,3900.0,15.9218,15.9218,15.9049,15.9134,3900.0
2010-12-07 12:30:00,18.81,18.81,18.81,18.81,300.0,15.9049,15.9049,15.9049,15.9049,300.0
2010-12-07 13:00:00,18.83,18.83,18.82,18.82,1200.0,15.9218,15.9218,15.9134,15.9134,1200.0
2010-12-07 13:30:00,18.82,18.84,18.82,18.84,6600.0,15.9134,15.9303,15.9134,15.9303,6600.0
2010-12-07 14:00:00,18.82,18.82,18.81,18.81,2100.0,15.9134,15.9134,15.9049,15.9049,2100.0
2010-12-07 14:30:00,18.83,18.83,18.74,18.74,6300.0,15.9218,15.9218,15.8457,15.8457,6300.0
2010-12-07 15:00:00,18.74,18.75,18.67,18.7,50700.0,15.8457,15.8542,15.7865,15.8119,50700.0
2010-12-07 15:30:00,18.68,18.7,18.64,18.64,72900.0,15.795,15.8119,15.7612,15.7612,72900.0
2010-12-08 09:30:00,18.62,18.8,18.62,18.79,11700.0,15.7443,15.8965,15.7443,15.888,11700.0
2010-12-08 10:00:00,18.76,18.76,18.72,18.73,3900.0,15.8626,15.8626,15.8288,15.8373,3900.0
2010-12-08 10:30:00,18.6,18.65,18.6,18.65,8400.0,15.7274,15.7696,15.7274,15.7696,8400.0
2010-12-08 11:00:00,18.72,18.73,18.72,18.73,9300.0,15.8288,15.8373,15.8288,15.8373,9300.0
2010-12-08 11:30:00,18.73,18.75,18.73,18.75,5400.0,15.8373,15.8542,15.8373,15.8542,5400.0
2010-12-08 12:00:00,18.74,18.75,18.74,18.75,600.0,15.8457,15.8542,15.8457,15.8542,600.0
2010-12-08 12:30:00,18.72,18.73,18.72,18.73,1200.0,15.8288,15.8373,15.8288,15.8373,1200.0
2010-12-08 13:00:00,18.74,18.79,18.74,18.75,127500.0,15.8457,15.888,15.8457,15.8542,127500.0
2010-12-08 13:30:00,18.74,18.8,18.74,18.79,5100.0,15.8457,15.8965,15.8457,15.888,5100.0
2010-12-08 14:00:00,18.78,18.8,18.78,18.79,900.0,15.8796,15.8965,15.8796,15.888,900.0
2010-12-08 14:30:00,18.81,18.83,18.81,18.81,1500.0,15.9049,15.9218,15.9049,15.9049,1500.0
2010-12-08 15:00:00,18.81,18.81,18.79,18.79,2400.0,15.9049,15.9049,15.888,15.888,2400.0
2010-12-08 15:30:00,18.77,18.82,18.77,18.81,18300.0,15.8711,15.9134,15.8711,15.9049,18300.0
2010-12-09 09:30:00,18.91,18.92,18.88,18.89,4200.0,15.9895,15.9979,15.9641,15.9726,4200.0
2010-12-09 10:00:00,18.9,18.9,18.89,18.89,600.0,15.981,15.981,15.9726,15.9726,600.0
2010-12-09 10:30:00,18.88,18.89,18.83,18.83,1800.0,15.9641,15.9726,15.9218,15.9218,1800.0
2010-12-09 11:00:00,18.84,18.88,18.82,18.86,9300.0,15.9303,15.9641,15.9134,15.9472,9300.0
2010-12-09 11:30:00,18.8,18.8,18.79,18.8,1800.0,15.8965,15.8965,15.888,15.8965,1800.0
2010-12-09 12:00:00,18.84,18.84,18.84,18.84,3000.0,15.9303,15.9303,15.9303,15.9303,3000.0
2010-12-09 12:30:00,18.85,18.86,18.84,18.86,3900.0,15.9387,15.9472,15.9303,15.9472,3900.0
2010-12-09 13:00:00,18.85,18.86,18.85,18.85,1800.0,15.9387,15.9472,15.9387,15.9387,1800.0
2010-12-09 13:30:00,18.87,18.87,18.84,18.85,9900.0,15.9557,15.9557,15.9303,15.9387,9900.0
2010-12-09 14:00:00,18.87,18.87,18.85,18.86,3300.0,15.9557,15.9557,15.9387,15.9472,3300.0
2010-12-09 14:30:00,18.83,18.84,18.83,18.84,1500.0,15.9218,15.9303,15.9218,15.9303,1500.0
2010-12-09 15:00:00,18.86,18.87,18.86,18.86,45900.0,15.9472,15.9557,15.9472,15.9472,45900.0
2010-12-09 15:30:00,18.84,18.88,18.84,18.85,2700.0,15.9303,15.9641,15.9303,15.9387,2700.0
2010-12-10 09:30:00,18.89,18.9,18.83,18.87,14100.0,15.9726,15.981,15.9218,15.9557,14100.0
2010-12-10 10:00:00,18.9,18.9,18.9,18.9,3900.0,15.981,15.981,15.981,15.981,3900.0
2010-12-10 10:30:00,18.9,18.92,18.88,18.92,2100.0,15.981,15.9979,15.9641,15.9979,2100.0
2010-12-10 11:00:00,18.93,18.93,18.91,18.91,3600.0,16.0064,16.0064,15.9895,15.9895,3600.0
2010-12-10 11:30:00,18.84,18.84,18.8,18.8,9600.0,15.9303,15.9303,15.8965,15.8965,9600.0
2010-12-10 12:00:00,18.83,18.87,18.83,18.84,7500.0,15.9218,15.9557,15.9218,15.9303,7500.0
2010-12-10 12:30:00,18.88,18.91,18.88,18.9,2100.0,15.9641,15.9895,15.9641,15.981,2100.0
2010-12-10 13:00:00,18.9,18.9,18.9,18.9,0.0,15.981,15.981,15.981,15.981,0.0
2010-12-10 13:30:00,18.89,18.89,18.89,18.89,1500.0,15.9726,15.9726,15.9726,15.9726,1500.0
2010-12-10 14:00:00,18.89,18.89,18.89,18.89,300.0,15.9726,15.9726,15.9726,15.9726,300.0
2010-12-10 14:30:00,18.89,18.9,18.89,18.9,1800.0,15.9726,15.981,15.9726,15.981,1800.0
2010-12-10 15:00:00,18.9,18.9,18.9,18.9,0.0,15.981,15.981,15.981,15.981,0.0
2010-12-10 15:30:00,18.88,18.89,18.86,18.88,6600.0,15.9641,15.9726,15.9472,15.9641,6600.0
2010-12-13 09:30:00,18.97,18.98,18.89,18.89,3900.0,16.0402,16.0487,15.9726,15.9726,3900.0
2010-12-13 10:00:00,18.95,18.97,18.95,18.97,2700.0,16.0233,16.0402,16.0233,16.0402,2700.0
2010-12-13 10:30:00,18.98,18.98,18.98,18.98,5100.0,16.0487,16.0487,16.0487,16.0487,5100.0
2010-12-13 11:00:00,18.95,18.96,18.9,18.9,4800.0,16.0233,16.0318,15.981,15.981,4800.0
2010-12-13 11:30:00,18.89,18.93,18.89,18.92,1500.0,15.9726,16.0064,15.9726,15.9979,1500.0
2010-12-13 12:00:00,18.93,18.93,18.93,18.93,1800.0,16.0064,16.0064,16.0064,16.0064,1800.0
2010-12-13 12:30:00,18.92,18.92,18.91,18.91,3900.0,15.9979,15.9979,15.9895,15.9895,3900.0
2010-12-13 13:00:00,18.91,18.91,18.91,18.91,900.0,15.9895,15.9895,15.9895,15.9895,900.0
2010-12-13 13:30:00,18.89,18.89,18.85,18.88,900.0,15.9726,15.9726,15.9387,15.9641,900.0
2010-12-13 14:00:00,18.88,18.89,18.87,18.87,1500.0,15.9641,15.9726,15.9557,15.9557,1500.0
2010-12-13 14:30:00,18.86,18.86,18.85,18.85,2100.0,15.9472,15.9472,15.9387,15.9387,2100.0
2010-12-13 15:00:00,18.86,18.86,18.81,18.83,6300.0,15.9472,15.9472,15.9049,15.9218,6300.0
2010-12-13 15:30:00,18.83,18.83,18.72,18.72,26700.0,15.9218,15.9218,15.8288,15.8288,26700.0
2010-12-14 09:30:00,18.77,18.77,18.67,18.73,7500.0,15.8711,15.8711,15.7865,15.8373,7500.0
2010-12-14 10:00:00,18.77,18.78,18.75,18.75,1500.0,15.8711,15.8796,15.8542,15.8542,1500.0
2010-12-14 10:30:00,18.74,18.74,18.72,18.72,1500.0,15.8457,15.8457,15.8288,15.8288,1500.0
2010-12-14 11:00:00,18.68,18.68,18.68,18.68,10800.0,15.795,15.795,15.795,15.795,10800.0
2010-12-14 11:30:00,18.66,18.68,18.66,18.68,1200.0,15.7781,15.795,15.7781,15.795,1200.0
2010-12-14 12:00:00,18.65,18.65,18.62,18.62,1500.0,15.7696,15.7696,15.7443,15.7443,1500.0
2010-12-14 12:30:00,18.63,18.63,18.63,18.63,1500.0,15.7527,15.7527,15.7527,15.7527,1500.0
2010-12-14 13:00:00,18.6,18.6,18.59,18.6,129900.0,15.7274,15.7274,15.7189,15.7274,129900.0
2010-12-14 13:30:00,18.6,18.62,18.6,18.62,17700.0,15.7274,15.7443,15.7274,15.7443,17700.0
2010-12-14 14:00:00,18.63,18.64,18.63,18.63,124500.0,15.7527,15.7612,15.7527,15.7527,124500.0
2010-12-14 14:30:00,18.64,18.64,18.61,18.62,13200.0,15.7612,15.7612,15.7358,15.7443,13200.0
2010-12-14 15:00:00,18.63,18.63,18.59,18.59,5700.0,15.7527,15.7527,15.7189,15.7189,5700.0
2010-12-14 15:30:00,18.59,18.6,18.55,18.6,21900.0,15.7189,15.7274,15.6851,15.7274,21900.0
2010-12-15 09:30:00,18.55,18.55,18.42,18.46,9600.0,15.6851,15.6851,15.5752,15.609,9600.0
2010-12-15 10:00:00,18.48,18.53,18.48,18.53,11400.0,15.6259,15.6682,15.6259,15.6682,11400.0
2010-12-15 10:30:00,18.56,18.64,18.56,18.64,29700.0,15.6935,15.7612,15.6935,15.7612,29700.0
2010-12-15 11:00:00,18.64,18.65,18.64,18.64,27900.0,15.7612,15.7696,15.7612,15.7612,27900.0
2010-12-15 11:30:00,18.59,18.59,18.53,18.55,22200.0,15.7189,15.7189,15.6682,15.6851,22200.0
2010-12-15 12:00:00,18.54,18.54,18.54,18.54,600.0,15.6766,15.6766,15.6766,15.6766,600.0
2010-12-15 12:30:00,18.52,18.52,18.51,18.51,2400.0,15.6597,15.6597,15.6513,15.6513,2400.0
2010-12-15 13:00:00,18.46,18.48,18.43,18.43,5400.0,15.609,15.6259,15.5836,15.5836,5400.0
2010-12-15 13:30:00,18.46,18.46,18.45,18.46,4200.0,15.609,15.609,15.6005,15.609,4200.0
2010-12-15 14:00:00,18.45,18.45,18.43,18.43,900.0,15.6005,15.6005,15.5836,15.5836,900.0
2010-12-15 14:30:00,18.39,18.43,18.38,18.39,5400.0,15.5498,15.5836,15.5413,15.5498,5400.0
2010-12-15 15:00:00,18.4,18.41,18.39,18.39,44100.0,15.5582,15.5667,15.5498,15.5498,44100.0
2010-12-15 15:30:00,18.45,18.46,18.4,18.4,16800.0,15.6005,15.609,15.5582,15.5582,16800.0
2010-12-16 09:30:00,18.42,18.48,18.41,18.41,12000.0,15.5752,15.6259,15.5667,15.5667,12000.0
2010-12-16 10:00:00,18.42,18.48,18.41,18.48,17400.0,15.5752,15.6259,15.5667,15.6259,17400.0
2010-12-16 10:30:00,18.48,18.48,18.48,18.48,0.0,15.6259,15.6259,15.6259,15.6259,0.0
2010-12-16 11:00:00,18.5,18.56,18.5,18.56,130800.0,15.6428,15.6935,15.6428,15.6935,130800.0
2010-12-16 11:30:00,18.56,18.58,18.55,18.56,393000.0,15.6935,15.7104,15.6851,15.6935,393000.0
2010-12-16 12:00:00,18.55,18.55,18.53,18.53,2400.0,15.6851,15.6851,15.6682,15.6682,2400.0
2010-12-16 12:30:00,18.51,18.52,18.51,18.51,3000.0,15.6513,15.6597,15.6513,15.6513,3000.0
2010-12-16 13:00:00,18.48,18.48,18.48,18.48,1500.0,15.6259,15.6259,15.6259,15.6259,1500.0
2010-12-16 13:30:00,18.47,18.52,18.47,18.52,1800.0,15.6174,15.6597,15.6174,15.6597,1800.0
2010-12-16 14:00:00,18.49,18.51,18.48,18.48,4200.0,15.6343,15.6513,15.6259,15.6259,4200.0
2010-12-16 14:30:00,18.48,18.48,18.46,18.47,51900.0,15.6259,15.6259,15.609,15.6174,51900.0
2010-12-16 15:00:00,18.48,18.5,18.48,18.5,6000.0,15.6259,15.6428,15.6259,15.6428,6000.0
2010-12-16 15:30:00,18.5,18.52,18.49,18.51,61800.0,15.6428,15.6597,15.6343,15.6513,61800.0
2010-12-17 09:30:00,18.54,18.61,18.54,18.61,12600.0,15.6766,15.7358,15.6766,15.7358,12600.0
2010-12-17 10:00:00,18.57,18.6,18.56,18.6,4500.0,15.702,15.7274,15.6935,15.7274,4500.0
2010-12-17 10:30:00,18.57,18.61,18.57,18.61,21600.0,15.702,15.7358,15.702,15.7358,21600.0
2010-12-17 11:00:00,18.62,18.62,18.6,18.6,4200.0,15.7443,15.7443,15.7274,15.7274,4200.0
2010-12-17 11:30:00,18.64,18.64,18.6,18.6,7500.0,15.7612,15.7612,15.7274,15.7274,7500.0
2010-12-17 12:00:00,18.62,18.62,18.61,18.62,1500.0,15.7443,15.7443,15.7358,15.7443,1500.0
2010-12-17 12:30:00,18.62,18.64,18.6,18.64,378000.0,15.7443,15.7612,15.7274,15.7612,378000.0
2010-12-17 13:00:00,18.64,18.65,18.64,18.65,2700.0,15.7612,15.7696,15.7612,15.7696,2700.0
2010-12-17 13:30:00,18.68,18.68,18.68,18.68,3300.0,15.795,15.795,15.795,15.795,3300.0
2010-12-17 14:00:00,18.66,18.67,18.66,18.67,1200.0,15.7781,15.7865,15.7781,15.7865,1200.0
2010-12-17 14:30:00,18.67,18.67,18.67,18.67,0.0,15.7865,15.7865,15.7865,15.7865,0.0
2010-12-17 15:00:00,18.66,18.66,18.63,18.64,9900.0,15.7781,15.7781,15.7527,15.7612,9900.0
2010-12-17 15:30:00,18.64,18.64,18.61,18.64,13200.0,15.7612,15.7612,15.7358,15.7612,13200.0
2010-12-20 09:30:00,18.6,18.6,18.48,18.48,83400.0,15.8176,15.8176,15.7156,15.7156,83400.0
2010-12-20 10:00:00,18.46,18.46,18.4,18.43,9300.0,15.6986,15.6986,15.6476,15.6731,9300.0
2010-12-20 10:30:00,18.45,18.45,18.43,18.43,2100.0,15.6901,15.6901,15.6731,15.6731,2100.0
2010-12-20 11:00:00,18.45,18.48,18.43,18.47,2400.0,15.6901,15.7156,15.6731,15.7071,2400.0
2010-12-20 11:30:00,18.5,18.5,18.48,18.48,600.0,15.7326,15.7326,15.7156,15.7156,600.0
2010-12-20 12:00:00,18.47,18.47,18.46,18.46,900.0,15.7071,15.7071,15.6986,15.6986,900.0
2010-12-20 12:30:00,18.47,18.53,18.47,18.51,3600.0,15.7071,15.7581,15.7071,15.7411,3600.0
2010-12-20 13:00:00,18.53,18.54,18.53,18.53,8700.0,15.7581,15.7666,15.7581,15.7581,8700.0
2010-12-20 13:30:00,18.53,18.53,18.49,18.49,2700.0,15.7581,15.7581,15.7241,15.7241,2700.0
2010-12-20 14:00:00,18.51,18.55,18.51,18.54,17700.0,15.7411,15.7751,15.7411,15.7666,17700.0
2010-12-20 14:30:00,18.54,18.54,18.53,18.53,3000.0,15.7666,15.7666,15.7581,15.7581,3000.0
2010-12-20 15:00:00,18.52,18.52,18.48,18.49,6600.0,15.7496,15.7496,15.7156,15.7241,6600.0
2010-12-20 15:30:00,18.48,18.48,18.47,18.47,5700.0,15.7156,15.7156,15.7071,15.7071,5700.0
2010-12-21 09:30:00,18.55,18.65,18.54,18.58,30900.0,15.7751,15.8602,15.7666,15.8006,30900.0
2010-12-21 10:00:00,18.61,18.62,18.61,18.62,3900.0,15.8262,15.8347,15.8262,15.8347,3900.0
2010-12-21 10:30:00,18.62,18.62,18.62,18.62,0.0,15.8347,15.8347,15.8347,15.8347,0.0
2010-12-21 11:00:00,18.6,18.62,18.6,18.61,8700.0,15.8176,15.8347,15.8176,15.8262,8700.0
2010-12-21 11:30:00,18.61,18.61,18.61,18.61,15000.0,15.8262,15.8262,15.8262,15.8262,15000.0
2010-12-21 12:00:00,18.61,18.64,18.61,18.64,4500.0,15.8262,15.8517,15.8262,15.8517,4500.0
2010-12-21 12:30:00,18.63,18.64,18.63,18.64,1200.0,15.8432,15.8517,15.8432,15.8517,1200.0
2010-12-21 13:00:00,18.63,18.63,18.62,18.62,3300.0,15.8432,15.8432,15.8347,15.8347,3300.0
2010-12-21 13:30:00,18.62,18.62,18.62,18.62,300.0,15.8347,15.8347,15.8347,15.8347,300.0
2010-12-21 14:00:00,18.61,18.61,18.61,18.61,600.0,15.8262,15.8262,15.8262,15.8262,600.0
2010-12-21 14:30:00,18.6,18.6,18.6,18.6,1200.0,15.8176,15.8176,15.8176,15.8176,1200.0
2010-12-21 15:00:00,18.59,18.59,18.59,18.59,6900.0,15.8091,15.8091,15.8091,15.8091,6900.0
2010-12-21 15:30:00,18.6,18.61,18.59,18.6,12300.0,15.8176,15.8262,15.8091,15.8176,12300.0
2010-12-22 09:30:00,18.51,18.51,18.41,18.45,54300.0,15.7411,15.7411,15.6561,15.6901,54300.0
2010-12-22 10:00:00,18.46,18.51,18.46,18.51,2100.0,15.6986,15.7411,15.6986,15.7411,2100.0
2010-12-22 10:30:00,18.52,18.52,18.52,18.52,1800.0,15.7496,15.7496,15.7496,15.7496,1800.0
2010-12-22 11:00:00,18.52,18.53,18.51,18.52,1200.0,15.7496,15.7581,15.7411,15.7496,1200.0
2010-12-22 11:30:00,18.54,18.57,18.54,18.56,5700.0,15.7666,15.7921,15.7666,15.7836,5700.0
2010-12-22 12:00:00,18.56,18.56,18.56,18.56,0.0,15.7836,15.7836,15.7836,15.7836,0.0
2010-12-22 12:30:00,18.56,18.57,18.55,18.57,29700.0,15.7836,15.7921,15.7751,15.7921,29700.0
2010-12-22 13:00:00,18.56,18.56,18.55,18.56,8100.0,15.7836,15.7836,15.7751,15.7836,8100.0
2010-12-22 13:30:00,18.56,18.56,18.52,18.52,29700.0,15.7836,15.7836,15.7496,15.7496,29700.0
2010-12-22 14:00:00,18.53,18.54,18.53,18.54,2400.0,15.7581,15.7666,15.7581,15.7666,2400.0
2010-12-22 14:30:00,18.55,18.58,18.55,18.58,48600.0,15.7751,15.8006,15.7751,15.8006,48600.0
2010-12-22 15:00:00,18.57,18.58,18.57,18.58,5400.0,15.7921,15.8006,15.7921,15.8006,5400.0
2010-12-22 15:30:00,18.58,18.61,18.57,18.61,19500.0,15.8006,15.8262,15.7921,15.8262,19500.0
2010-12-23 09:30:00,18.59,18.6,18.51,18.58,35100.0,15.8091,15.8176,15.7411,15.8006,35100.0
2010-12-23 10:00:00,18.56,18.59,18.55,18.57,12600.0,15.7836,15.8091,15.7751,15.7921,12600.0
2010-12-23 10:30:00,18.55,18.55,18.52,18.53,6000.0,15.7751,15.7751,15.7496,15.7581,6000.0
2010-12-23 11:00:00,18.55,18.59,18.55,18.59,3900.0,15.7751,15.8091,15.7751,15.8091,3900.0
2010-12-23 11:30:00,18.6,18.6,18.56,18.56,1500.0,15.8176,15.8176,15.7836,15.7836,1500.0
2010-12-23 12:00:00,18.54,18.56,18.54,18.56,1500.0,15.7666,15.7836,15.7666,15.7836,1500.0
2010-12-23 12:30:00,18.55,18.56,18.55,18.56,600.0,15.7751,15.7836,15.7751,15.7836,600.0
2010-12-23 13:00:00,18.57,18.57,18.56,18.56,900.0,15.7921,15.7921,15.7836,15.7836,900.0
2010-12-23 13:30:00,18.56,18.57,18.56,18.56,900.0,15.7836,15.7921,15.7836,15.7836,900.0
2010-12-23 14:00:00,18.57,18.57,18.55,18.55,4200.0,15.7921,15.7921,15.7751,15.7751,4200.0
2010-12-23 14:30:00,18.56,18.57,18.56,18.56,1800.0,15.7836,15.7921,15.7836,15.7836,1800.0
2010-12-23 15:00:00,18.57,18.57,18.56,18.56,3000.0,15.7921,15.7921,15.7836,15.7836,3000.0
2010-12-23 15:30:00,18.57,18.58,18.54,18.54,84900.0,15.7921,15.8006,15.7666,15.7666,84900.0
2010-12-27 09:30:00,18.52,18.52,18.33,18.33,21600.0,15.7496,15.7496,15.588,15.588,21600.0
2010-12-27 10:00:00,18.34,18.41,18.34,18.41,3000.0,15.5965,15.6561,15.5965,15.6561,3000.0
2010-12-27 10:30:00,18.41,18.41,18.41,18.41,0.0,15.6561,15.6561,15.6561,15.6561,0.0
2010-12-27 11:00:00,18.46,18.47,18.46,18.46,15600.0,15.6986,15.7071,15.6986,15.6986,15600.0
2010-12-27 11:30:00,18.43,18.44,18.43,18.44,1800.0,15.6731,15.6816,15.6731,15.6816,1800.0
2010-12-27 12:00:00,18.47,18.47,18.47,18.47,4200.0,15.7071,15.7071,15.7071,15.7071,4200.0
2010-12-27 12:30:00,18.47,18.47,18.47,18.47,0.0,15.7071,15.7071,15.7071,15.7071,0.0
2010-12-27 13:00:00,18.53,18.58,18.51,18.58,35100.0,15.7581,15.8006,15.7411,15.8006,35100.0
2010-12-27 13:30:00,18.59,18.59,18.58,18.59,12900.0,15.8091,15.8091,15.8006,15.8091,12900.0
2010-12-27 14:00:00,18.58,18.58,18.57,18.58,1800.0,15.8006,15.8006,15.7921,15.8006,1800.0
2010-12-27 14:30:00,18.58,18.6,18.58,18.6,1800.0,15.8006,15.8176,15.8006,15.8176,1800.0
2010-12-27 15:00:00,18.6,18.6,18.6,18.6,6000.0,15.8176,15.8176,15.8176,15.8176,6000.0
2010-12-27 15:30:00,18.6,18.6,18.57,18.57,36900.0,15.8176,15.8176,15.7921,15.7921,36900.0
2010-12-28 09:30:00,18.62,18.62,18.49,18.53,41700.0,15.8347,15.8347,15.7241,15.7581,41700.0
2010-12-28 10:00:00,18.53,18.56,18.51,18.54,23700.0,15.7581,15.7836,15.7411,15.7666,23700.0
2010-12-28 10:30:00,18.54,18.54,18.54,18.54,24600.0,15.7666,15.7666,15.7666,15.7666,24600.0
2010-12-28 11:00:00,18.49,18.51,18.49,18.51,3000.0,15.7241,15.7411,15.7241,15.7411,3000.0
2010-12-28 11:30:00,18.47,18.47,18.47,18.47,300.0,15.7071,15.7071,15.7071,15.7071,300.0
2010-12-28 12:00:00,18.43,18.44,18.43,18.44,900.0,15.6731,15.6816,15.6731,15.6816,900.0
2010-12-28 12:30:00,18.45,18.45,18.45,18.45,600.0,15.6901,15.6901,15.6901,15.6901,600.0
2010-12-28 13:00:00,18.47,18.48,18.47,18.48,1800.0,15.7071,15.7156,15.7071,15.7156,1800.0
2010-12-28 13:30:00,18.48,18.48,18.48,18.48,300.0,15.7156,15.7156,15.7156,15.7156,300.0
2010-12-28 14:00:00,18.48,18.49,18.48,18.49,600.0,15.7156,15.7241,15.7156,15.7241,600.0
2010-12-28 14:30:00,18.48,18.5,18.48,18.5,5700.0,15.7156,15.7326,15.7156,15.7326,5700.0
2010-12-28 15:00:00,18.5,18.5,18.5,18.5,1500.0,15.7326,15.7326,15.7326,15.7326,1500.0
2010-12-28 15:30:00,18.5,18.5,18.49,18.5,3300.0,15.7326,15.7326,15.7241,15.7326,3300.0
2010-12-29 09:30:00,18.57,18.57,18.48,18.48,6300.0,15.7921,15.7921,15.7156,15.7156,6300.0
2010-12-29 10:00:00,18.51,18.53,18.51,18.53,900.0,15.7411,15.7581,15.7411,15.7581,900.0
2010-12-29 10:30:00,18.52,18.54,18.51,18.54,7200.0,15.7496,15.7666,15.7411,15.7666,7200.0
2010-12-29 11:00:00,18.54,18.54,18.49,18.49,1500.0,15.7666,15.7666,15.7241,15.7241,1500.0
2010-12-29 11:30:00,18.5,18.5,18.49,18.5,9300.0,15.7326,15.7326,15.7241,15.7326,9300.0
2010-12-29 12:00:00,18.51,18.53,18.51,18.53,1500.0,15.7411,15.7581,15.7411,15.7581,1500.0
2010-12-29 12:30:00,18.53,18.53,18.53,18.53,0.0,15.7581,15.7581,15.7581,15.7581,0.0
2010-12-29 13:00:00,18.54,18.54,18.53,18.53,600.0,15.7666,15.7666,15.7581,15.7581,600.0
2010-12-29 13:30:00,18.54,18.55,18.54,18.54,1200.0,15.7666,15.7751,15.7666,15.7666,1200.0
2010-12-29 14:00:00,18.55,18.55,18.54,18.54,2700.0,15.7751,15.7751,15.7666,15.7666,2700.0
2010-12-29 14:30:00,18.53,18.53,18.53,18.53,1200.0,15.7581,15.7581,15.7581,15.7581,1200.0
2010-12-29 15:00:00,18.55,18.55,18.55,18.55,300.0,15.7751,15.7751,15.7751,15.7751,300.0
2010-12-29 15:30:00,18.54,18.54,18.52,18.52,10800.0,15.7666,15.7666,15.7496,15.7496,10800.0
2010-12-30 09:30:00,18.49,18.52,18.49,18.52,7500.0,15.7241,15.7496,15.7241,15.7496,7500.0
2010-12-30 10:00:00,18.52,18.52,18.51,18.51,5400.0,15.7496,15.7496,15.7411,15.7411,5400.0
2010-12-30 10:30:00,18.54,18.54,18.52,18.52,20700.0,15.7666,15.7666,15.7496,15.7496,20700.0
2010-12-30 11:00:00,18.55,18.56,18.55,18.56,600.0,15.7751,15.7836,15.7751,15.7836,600.0
2010-12-30 11:30:00,18.56,18.56,18.54,18.54,1200.0,15.7836,15.7836,15.7666,15.7666,1200.0
2010-12-30 12:00:00,18.55,18.55,18.55,18.55,300.0,15.7751,15.7751,15.7751,15.7751,300.0
2010-12-30 12:30:00,18.59,18.59,18.59,18.59,1500.0,15.8091,15.8091,15.8091,15.8091,1500.0
2010-12-30 13:00:00,18.59,18.59,18.59,18.59,1200.0,15.8091,15.8091,15.8091,15.8091,1200.0
2010-12-30 13:30:00,18.6,18.6,18.6,18.6,300.0,15.8176,15.8176,15.8176,15.8176,300.0
2010-12-30 14:00:00,18.59,18.59,18.58,18.58,21600.0,15.8091,15.8091,15.8006,15.8006,21600.0
2010-12-30 14:30:00,18.57,18.57,18.56,18.56,2100.0,15.7921,15.7921,15.7836,15.7836,2100.0
2010-12-30 15:00:00,18.56,18.59,18.55,18.59,12300.0,15.7836,15.8091,15.7751,15.8091,12300.0
2010-12-30 15:30:00,18.59,18.6,18.57,18.57,38400.0,15.8091,15.8176,15.7921,15.7921,38400.0
2010-12-31 09:30:00,18.48,18.5,18.45,18.5,6000.0,15.7156,15.7326,15.6901,15.7326,6000.0
2010-12-31 10:00:00,18.51,18.53,18.5,18.51,1800.0,15.7411,15.7581,15.7326,15.7411,1800.0
2010-12-31 10:30:00,18.51,18.51,18.5,18.5,3000.0,15.7411,15.7411,15.7326,15.7326,3000.0
2010-12-31 11:00:00,18.51,18.51,18.51,18.51,600.0,15.7411,15.7411,15.7411,15.7411,600.0
2010-12-31 11:30:00,18.46,18.46,18.46,18.46,300.0,15.6986,15.6986,15.6986,15.6986,300.0
2010-12-31 12:00:00,18.48,18.49,18.48,18.49,11100.0,15.7156,15.7241,15.7156,15.7241,11100.0
2010-12-31 12:30:00,18.48,18.48,18.48,18.48,600.0,15.7156,15.7156,15.7156,15.7156,600.0
2010-12-31 13:00:00,18.48,18.48,18.47,18.48,2700.0,15.7156,15.7156,15.7071,15.7156,2700.0
2010-12-31 13:30:00,18.49,18.49,18.47,18.47,900.0,15.7241,15.7241,15.7071,15.7071,900.0
2010-12-31 14:00:00,18.48,18.49,18.48,18.48,4200.0,15.7156,15.7241,15.7156,15.7156,4200.0
2010-12-31 14:30:00,18.5,18.53,18.5,18.51,10500.0,15.7326,15.7581,15.7326,15.7411,10500.0
2010-12-31 15:00:00,18.53,18.54,18.53,18.54,1500.0,15.7581,15.7666,15.7581,15.7666,1500.0
2010-12-31 15:30:00,18.54,18.55,18.52,18.55,4800.0,15.7666,15.7751,15.7496,15.7751,4800.0
2011-01-03 09:30:00,18.67,18.82,18.62,18.82,129000.0,15.8772,16.0047,15.8347,16.0047,129000.0
2011-01-03 10:00:00,18.8,18.89,18.78,18.87,22500.0,15.9877,16.0643,15.9707,16.0473,22500.0
2011-01-03 10:30:00,18.87,18.88,18.83,18.88,14700.0,16.0473,16.0558,16.0132,16.0558,14700.0
2011-01-03 11:00:00,18.86,18.87,18.82,18.83,12000.0,16.0388,16.0473,16.0047,16.0132,12000.0
2011-01-03 11:30:00,18.83,18.84,18.81,18.82,14400.0,16.0132,16.0217,15.9962,16.0047,14400.0
2011-01-03 12:00:00,18.82,18.83,18.81,18.81,6900.0,16.0047,16.0132,15.9962,15.9962,6900.0
2011-01-03 12:30:00,18.8,18.8,18.78,18.78,26100.0,15.9877,15.9877,15.9707,15.9707,26100.0
2011-01-03 13:00:00,18.78,18.78,18.76,18.76,7200.0,15.9707,15.9707,15.9537,15.9537,7200.0
2011-01-03 13:30:00,18.76,18.76,18.75,18.76,7500.0,15.9537,15.9537,15.9452,15.9537,7500.0
2011-01-03 14:00:00,18.76,18.77,18.74,18.76,9000.0,15.9537,15.9622,15.9367,15.9537,9000.0
2011-01-03 14:30:00,18.74,18.75,18.73,18.74,5700.0,15.9367,15.9452,15.9282,15.9367,5700.0
2011-01-03 15:00:00,18.74,18.74,18.69,18.69,42900.0,15.9367,15.9367,15.8942,15.8942,42900.0
2011-01-03 15:30:00,18.69,18.71,18.67,18.68,12600.0,15.8942,15.9112,15.8772,15.8857,12600.0
2011-01-04 09:30:00,18.76,18.84,18.76,18.76,62700.0,15.9537,16.0217,15.9537,15.9537,62700.0
2011-01-04 10:00:00,18.75,18.75,18.71,18.71,6600.0,15.9452,15.9452,15.9112,15.9112,6600.0
2011-01-04 10:30:00,18.7,18.71,18.64,18.64,11700.0,15.9027,15.9112,15.8517,15.8517,11700.0
2011-01-04 11:00:00,18.66,18.67,18.64,18.67,60600.0,15.8687,15.8772,15.8517,15.8772,60600.0
2011-01-04 11:30:00,18.63,18.63,18.58,18.58,4500.0,15.8432,15.8432,15.8006,15.8006,4500.0
2011-01-04 12:00:00,18.58,18.58,18.58,18.58,0.0,15.8006,15.8006,15.8006,15.8006,0.0
2011-01-04 12:30:00,18.55,18.57,18.53,18.57,3300.0,15.7751,15.7921,15.7581,15.7921,3300.0
2011-01-04 13:00:00,18.58,18.6,18.58,18.6,1200.0,15.8006,15.8176,15.8006,15.8176,1200.0
2011-01-04 13:30:00,18.6,18.61,18.6,18.61,7200.0,15.8176,15.8262,15.8176,15.8262,7200.0
2011-01-04 14:00:00,18.61,18.64,18.61,18.64,5100.0,15.8262,15.8517,15.8262,15.8517,5100.0
2011-01-04 14:30:00,18.67,18.67,18.67,18.67,1200.0,15.8772,15.8772,15.8772,15.8772,1200.0
2011-01-04 15:00:00,18.68,18.72,18.67,18.69,83100.0,15.8857,15.9197,15.8772,15.8942,83100.0
2011-01-04 15:30:00,18.68,18.71,18.68,18.71,11700.0,15.8857,15.9112,15.8857,15.9112,11700.0
2011-01-05 09:30:00,18.6,18.6,18.56,18.56,4500.0,15.8176,15.8176,15.7836,15.7836,4500.0
2011-01-05 10:00:00,18.6,18.64,18.6,18.6,15900.0,15.8176,15.8517,15.8176,15.8176,15900.0
2011-01-05 10:30:00,18.63,18.66,18.63,18.66,900.0,15.8432,15.8687,15.8432,15.8687,900.0
2011-01-05 11:00:00,18.7,18.76,18.7,18.76,38400.0,15.9027,15.9537,15.9027,15.9537,38400.0
2011-01-05 11:30:00,18.76,18.76,18.76,18.76,0.0,15.9537,15.9537,15.9537,15.9537,0.0
2011-01-05 12:00:00,18.76,18.76,18.76,18.76,300.0,15.9537,15.9537,15.9537,15.9537,300.0
2011-01-05 12:30:00,18.79,18.79,18.79,18.79,9300.0,15.9792,15.9792,15.9792,15.9792,9300.0
2011-01-05 13:00:00,18.77,18.77,18.73,18.73,2400.0,15.9622,15.9622,15.9282,15.9282,2400.0
2011-01-05 13:30:00,18.72,18.76,18.71,18.76,1500.0,15.9197,15.9537,15.9112,15.9537,1500.0
2011-01-05 14:00:00,18.76,18.76,18.74,18.74,5700.0,15.9537,15.9537,15.9367,15.9367,5700.0
2011-01-05 14:30:00,18.75,18.75,18.74,18.75,1500.0,15.9452,15.9452,15.9367,15.9452,1500.0
2011-01-05 15:00:00,18.75,18.78,18.75,18.78,23100.0,15.9452,15.9707,15.9452,15.9707,23100.0
2011-01-05 15:30:00,18.78,18.78,18.76,18.78,12600.0,15.9707,15.9707,15.9537,15.9707,12600.0
2011-01-06 09:30:00,18.88,18.97,18.84,18.94,98100.0,16.0558,16.1323,16.0217,16.1068,98100.0
2011-01-06 10:00:00,18.97,19.05,18.97,19.05,4500.0,16.1323,16.2003,16.1323,16.2003,4500.0
2011-01-06 10:30:00,19.06,19.07,19.03,19.03,4800.0,16.2088,16.2173,16.1833,16.1833,4800.0
2011-01-06 11:00:00,18.98,18.99,18.98,18.99,3000.0,16.1408,16.1493,16.1408,16.1493,3000.0
2011-01-06 11:30:00,19.0,19.03,19.0,19.03,7800.0,16.1578,16.1833,16.1578,16.1833,7800.0
2011-01-06 12:00:00,19.03,19.03,19.01,19.01,35700.0,16.1833,16.1833,16.1663,16.1663,35700.0
2011-01-06 12:30:00,19.01,19.03,19.0,19.03,900.0,16.1663,16.1833,16.1578,16.1833,900.0
2011-01-06 13:00:00,19.01,19.02,19.0,19.0,10500.0,16.1663,16.1748,16.1578,16.1578,10500.0
2011-01-06 13:30:00,18.99,19.08,18.99,19.07,16500.0,16.1493,16.2258,16.1493,16.2173,16500.0
2011-01-06 14:00:00,19.09,19.14,19.09,19.14,12300.0,16.2344,16.2769,16.2344,16.2769,12300.0
2011-01-06 14:30:00,19.14,19.14,19.08,19.09,12900.0,16.2769,16.2769,16.2258,16.2344,12900.0
2011-01-06 15:00:00,19.1,19.11,19.08,19.11,32100.0,16.2429,16.2514,16.2258,16.2514,32100.0
2011-01-06 15:30:00,19.11,19.14,19.09,19.13,122700.0,16.2514,16.2769,16.2344,16.2684,122700.0
2011-01-07 09:30:00,19.16,19.23,19.14,19.14,551100.0,16.2939,16.3534,16.2769,16.2769,551100.0
2011-01-07 10:00:00,19.2,19.24,19.2,19.24,368700.0,16.3279,16.3619,16.3279,16.3619,368700.0
2011-01-07 10:30:00,19.25,19.25,19.12,19.14,181200.0,16.3704,16.3704,16.2599,16.2769,181200.0
2011-01-07 11:00:00,19.13,19.13,19.1,19.1,889800.0,16.2684,16.2684,16.2429,16.2429,889800.0
2011-01-07 11:30:00,19.08,19.1,19.03,19.09,291000.0,16.2258,16.2429,16.1833,16.2344,291000.0
2011-01-07 12:00:00,19.07,19.08,19.0,19.0,4200.0,16.2173,16.2258,16.1578,16.1578,4200.0
2011-01-07 12:30:00,18.99,18.99,18.86,18.96,56100.0,16.1493,16.1493,16.0388,16.1238,56100.0
2011-01-07 13:00:00,18.98,19.01,18.95,19.0,21000.0,16.1408,16.1663,16.1153,16.1578,21000.0
2011-01-07 13:30:00,19.02,19.07,19.02,19.03,35700.0,16.1748,16.2173,16.1748,16.1833,35700.0
2011-01-07 14:00:00,19.03,19.09,19.03,19.09,7800.0,16.1833,16.2344,16.1833,16.2344,7800.0
2011-01-07 14:30:00,19.07,19.15,19.07,19.13,61500.0,16.2173,16.2854,16.2173,16.2684,61500.0
2011-01-07 15:00:00,19.12,19.17,19.11,19.15,141300.0,16.2599,16.3024,16.2514,16.2854,141300.0
2011-01-07 15:30:00,19.16,19.19,19.16,19.16,48600.0,16.2939,16.3194,16.2939,16.2939,48600.0
2011-01-10 09:30:00,19.11,19.21,19.08,19.09,315300.0,16.2514,16.3364,16.2258,16.2344,315300.0
2011-01-10 10:00:00,19.1,19.18,19.09,19.18,1200.0,16.2429,16.3109,16.2344,16.3109,1200.0
2011-01-10 10:30:00,19.19,19.19,19.17,19.17,900.0,16.3194,16.3194,16.3024,16.3024,900.0
2011-01-10 11:00:00,19.17,19.17,19.15,19.16,1200.0,16.3024,16.3024,16.2854,16.2939,1200.0
2011-01-10 11:30:00,19.14,19.17,19.14,19.17,900.0,16.2769,16.3024,16.2769,16.3024,900.0
2011-01-10 12:00:00,19.23,19.24,19.23,19.24,900.0,16.3534,16.3619,16.3534,16.3619,900.0
2011-01-10 12:30:00,19.25,19.25,19.25,19.25,300.0,16.3704,16.3704,16.3704,16.3704,300.0
2011-01-10 13:00:00,19.27,19.27,19.27,19.27,42600.0,16.3874,16.3874,16.3874,16.3874,42600.0
2011-01-10 13:30:00,19.29,19.31,19.29,19.31,14400.0,16.4044,16.4214,16.4044,16.4214,14400.0
2011-01-10 14:00:00,19.3,19.33,19.3,19.33,5100.0,16.4129,16.4384,16.4129,16.4384,5100.0
2011-01-10 14:30:00,19.33,19.35,19.33,19.35,6600.0,16.4384,16.4555,16.4384,16.4555,6600.0
2011-01-10 15:00:00,19.37,19.38,19.37,19.38,12000.0,16.4725,16.481,16.4725,16.481,12000.0
2011-01-10 15:30:00,19.4,19.4,19.37,19.37,20100.0,16.498,16.498,16.4725,16.4725,20100.0
2011-01-11 09:30:00,19.48,19.48,19.38,19.43,39000.0,16.566,16.566,16.481,16.5235,39000.0
2011-01-11 10:00:00,19.38,19.42,19.37,19.37,8700.0,16.481,16.515,16.4725,16.4725,8700.0
2011-01-11 10:30:00,19.36,19.36,19.32,19.32,4800.0,16.464,16.464,16.4299,16.4299,4800.0
2011-01-11 11:00:00,19.39,19.39,19.38,19.38,900.0,16.4895,16.4895,16.481,16.481,900.0
2011-01-11 11:30:00,19.39,19.41,19.39,19.41,3600.0,16.4895,16.5065,16.4895,16.5065,3600.0
2011-01-11 12:00:00,19.37,19.43,19.37,19.43,2100.0,16.4725,16.5235,16.4725,16.5235,2100.0
2011-01-11 12:30:00,19.43,19.44,19.43,19.44,14700.0,16.5235,16.532,16.5235,16.532,14700.0
2011-01-11 13:00:00,19.44,19.44,19.38,19.38,16200.0,16.532,16.532,16.481,16.481,16200.0
2011-01-11 13:30:00,19.44,19.45,19.42,19.42,2400.0,16.532,16.5405,16.515,16.515,2400.0
2011-01-11 14:00:00,19.41,19.41,19.4,19.4,1800.0,16.5065,16.5065,16.498,16.498,1800.0
2011-01-11 14:30:00,19.45,19.45,19.45,19.45,600.0,16.5405,16.5405,16.5405,16.5405,600.0
2011-01-11 15:00:00,19.43,19.45,19.43,19.45,15300.0,16.5235,16.5405,16.5235,16.5405,15300.0
2011-01-11 15:30:00,19.42,19.45,19.42,19.43,8400.0,16.515,16.5405,16.515,16.5235,8400.0
2011-01-12 09:30:00,19.55,19.57,19.44,19.54,326700.0,16.6255,16.6425,16.532,16.617,326700.0
2011-01-12 10:00:00,19.54,19.54,19.53,19.53,3000.0,16.617,16.617,16.6085,16.6085,3000.0
2011-01-12 10:30:00,19.6,19.64,19.59,19.64,18000.0,16.6681,16.7021,16.6596,16.7021,18000.0
2011-01-12 11:00:00,19.63,19.67,19.63,19.67,4500.0,16.6936,16.7276,16.6936,16.7276,4500.0
2011-01-12 11:30:00,19.7,19.72,19.66,19.66,2100.0,16.7531,16.7701,16.7191,16.7191,2100.0
2011-01-12 12:00:00,19.68,19.7,19.67,19.7,6900.0,16.7361,16.7531,16.7276,16.7531,6900.0
2011-01-12 12:30:00,19.68,19.69,19.67,19.69,2700.0,16.7361,16.7446,16.7276,16.7446,2700.0
2011-01-12 13:00:00,19.69,19.69,19.69,19.69,0.0,16.7446,16.7446,16.7446,16.7446,0.0
2011-01-12 13:30:00,19.74,19.74,19.74,19.74,1800.0,16.7871,16.7871,16.7871,16.7871,1800.0
2011-01-12 14:00:00,19.72,19.78,19.72,19.78,900.0,16.7701,16.8211,16.7701,16.8211,900.0
2011-01-12 14:30:00,19.77,19.78,19.75,19.78,1200.0,16.8126,16.8211,16.7956,16.8211,1200.0
2011-01-12 15:00:00,19.76,19.77,19.75,19.77,38700.0,16.8041,16.8126,16.7956,16.8126,38700.0
2011-01-12 15:30:00,19.79,19.81,19.77,19.81,36900.0,16.8296,16.8466,16.8126,16.8466,36900.0
2011-01-13 09:30:00,19.82,19.82,19.72,19.75,15300.0,16.8552,16.8552,16.7701,16.7956,15300.0
2011-01-13 10:00:00,19.75,19.77,19.7,19.77,328200.0,16.7956,16.8126,16.7531,16.8126,328200.0
2011-01-13 10:30:00,19.79,19.88,19.78,19.88,11100.0,16.8296,16.9062,16.8211,16.9062,11100.0
2011-01-13 11:00:00,19.85,19.87,19.84,19.86,6600.0,16.8807,16.8977,16.8722,16.8892,6600.0
2011-01-13 11:30:00,19.86,19.86,19.86,19.86,0.0,16.8892,16.8892,16.8892,16.8892,0.0
2011-01-13 12:00:00,19.83,19.87,19.83,19.87,1200.0,16.8637,16.8977,16.8637,16.8977,1200.0
2011-01-13 12:30:00,19.83,19.84,19.81,19.84,4500.0,16.8637,16.8722,16.8466,16.8722,4500.0
2011-01-13 13:00:00,19.86,19.87,19.86,19.87,2400.0,16.8892,16.8977,16.8892,16.8977,2400.0
2011-01-13 13:30:00,19.86,19.88,19.86,19.87,2100.0,16.8892,16.9062,16.8892,16.8977,2100.0
2011-01-13 14:00:00,19.86,19.88,19.84,19.87,4200.0,16.8892,16.9062,16.8722,16.8977,4200.0
2011-01-13 14:30:00,19.87,19.87,19.77,19.78,258300.0,16.8977,16.8977,16.8126,16.8211,258300.0
2011-01-13 15:00:00,19.79,19.82,19.78,19.78,5100.0,16.8296,16.8552,16.8211,16.8211,5100.0
2011-01-13 15:30:00,19.76,19.81,19.75,19.8,12900.0,16.8041,16.8466,16.7956,16.8381,12900.0
2011-01-14 09:30:00,19.87,19.97,19.87,19.95,42900.0,16.8977,16.9827,16.8977,16.9657,42900.0
2011-01-14 10:00:00,20.0,20.04,19.98,20.01,24900.0,17.0082,17.0422,16.9912,17.0167,24900.0
2011-01-14 10:30:00,20.01,20.13,20.0,20.13,311700.0,17.0167,17.1188,17.0082,17.1188,311700.0
2011-01-14 11:00:00,20.14,20.2,20.14,20.17,22800.0,17.1273,17.1783,17.1273,17.1528,22800.0
2011-01-14 11:30:00,20.2,20.22,20.19,20.19,4200.0,17.1783,17.1953,17.1698,17.1698,4200.0
2011-01-14 12:00:00,20.2,20.23,20.2,20.22,3600.0,17.1783,17.2038,17.1783,17.1953,3600.0
2011-01-14 12:30:00,20.22,20.23,20.2,20.21,13500.0,17.1953,17.2038,17.1783,17.1868,13500.0
2011-01-14 13:00:00,20.22,20.22,20.18,20.2,17100.0,17.1953,17.1953,17.1613,17.1783,17100.0
2011-01-14 13:30:00,20.2,20.24,20.2,20.24,2700.0,17.1783,17.2123,17.1783,17.2123,2700.0
2011-01-14 14:00:00,20.28,20.28,20.27,20.28,5700.0,17.2463,17.2463,17.2378,17.2463,5700.0
2011-01-14 14:30:00,20.27,20.28,20.27,20.27,6300.0,17.2378,17.2463,17.2378,17.2378,6300.0
2011-01-14 15:00:00,20.29,20.3,20.28,20.29,12300.0,17.2548,17.2633,17.2463,17.2548,12300.0
2011-01-14 15:30:00,20.29,20.34,20.29,20.33,1061400.0,17.2548,17.2974,17.2548,17.2889,1061400.0
2011-01-18 09:30:00,20.26,20.34,20.24,20.25,332400.0,17.2293,17.2974,17.2123,17.2208,332400.0
2011-01-18 10:00:00,20.28,20.3,20.24,20.28,9600.0,17.2463,17.2633,17.2123,17.2463,9600.0
2011-01-18 10:30:00,20.25,20.25,20.17,20.17,84900.0,17.2208,17.2208,17.1528,17.1528,84900.0
2011-01-18 11:00:00,20.17,20.21,20.16,20.21,18000.0,17.1528,17.1868,17.1443,17.1868,18000.0
2011-01-18 11:30:00,20.22,20.22,20.21,20.21,22800.0,17.1953,17.1953,17.1868,17.1868,22800.0
2011-01-18 12:00:00,20.19,20.19,20.17,20.17,61200.0,17.1698,17.1698,17.1528,17.1528,61200.0
2011-01-18 12:30:00,20.17,20.19,20.17,20.18,5700.0,17.1528,17.1698,17.1528,17.1613,5700.0
2011-01-18 13:00:00,20.17,20.18,20.16,20.16,4800.0,17.1528,17.1613,17.1443,17.1443,4800.0
2011-01-18 13:30:00,20.18,20.21,20.18,20.21,6000.0,17.1613,17.1868,17.1613,17.1868,6000.0
2011-01-18 14:00:00,20.19,20.22,20.19,20.2,15000.0,17.1698,17.1953,17.1698,17.1783,15000.0
2011-01-18 14:30:00,20.22,20.22,20.2,20.21,16800.0,17.1953,17.1953,17.1783,17.1868,16800.0
2011-01-18 15:00:00,20.2,20.21,20.19,20.21,32400.0,17.1783,17.1868,17.1698,17.1868,32400.0
2011-01-18 15:30:00,20.21,20.26,20.21,20.26,90300.0,17.1868,17.2293,17.1868,17.2293,90300.0
2011-01-19 09:30:00,20.1,20.12,20.02,20.06,22200.0,17.0933,17.1103,17.0252,17.0592,22200.0
2011-01-19 10:00:00,20.03,20.09,19.96,19.96,51300.0,17.0337,17.0848,16.9742,16.9742,51300.0
2011-01-19 10:30:00,19.96,19.96,19.88,19.88,213900.0,16.9742,16.9742,16.9062,16.9062,213900.0
2011-01-19 11:00:00,19.9,19.91,19.85,19.88,396300.0,16.9232,16.9317,16.8807,16.9062,396300.0
2011-01-19 11:30:00,19.89,19.93,19.88,19.88,305400.0,16.9147,16.9487,16.9062,16.9062,305400.0
2011-01-19 12:00:00,19.87,19.87,19.87,19.87,600.0,16.8977,16.8977,16.8977,16.8977,600.0
2011-01-19 12:30:00,19.88,19.88,19.81,19.81,5400.0,16.9062,16.9062,16.8466,16.8466,5400.0
2011-01-19 13:00:00,19.85,19.86,19.83,19.84,7200.0,16.8807,16.8892,16.8637,16.8722,7200.0
2011-01-19 13:30:00,19.87,19.87,19.85,19.86,8700.0,16.8977,16.8977,16.8807,16.8892,8700.0
2011-01-19 14:00:00,19.86,19.86,19.82,19.82,302700.0,16.8892,16.8892,16.8552,16.8552,302700.0
2011-01-19 14:30:00,19.82,19.82,19.76,19.76,45300.0,16.8552,16.8552,16.8041,16.8041,45300.0
2011-01-19 15:00:00,19.8,19.8,19.77,19.77,2400.0,16.8381,16.8381,16.8126,16.8126,2400.0
2011-01-19 15:30:00,19.76,19.79,19.74,19.79,694200.0,16.8041,16.8296,16.7871,16.8296,694200.0
2011-01-20 09:30:00,19.63,19.63,19.4,19.56,26400.0,16.6936,16.6936,16.498,16.634,26400.0
2011-01-20 10:00:00,19.55,19.59,19.51,19.51,185400.0,16.6255,16.6596,16.5915,16.5915,185400.0
2011-01-20 10:30:00,19.51,19.53,19.39,19.39,308700.0,16.5915,16.6085,16.4895,16.4895,308700.0
2011-01-20 11:00:00,19.39,19.44,19.33,19.33,17700.0,16.4895,16.532,16.4384,16.4384,17700.0
2011-01-20 11:30:00,19.33,19.42,19.31,19.42,310200.0,16.4384,16.515,16.4214,16.515,310200.0
2011-01-20 12:00:00,19.44,19.49,19.43,19.48,59100.0,16.532,16.5745,16.5235,16.566,59100.0
2011-01-20 12:30:00,19.47,19.52,19.47,19.5,107100.0,16.5575,16.6,16.5575,16.583,107100.0
2011-01-20 13:00:00,19.5,19.51,19.48,19.48,8400.0,16.583,16.5915,16.566,16.566,8400.0
2011-01-20 13:30:00,19.48,19.51,19.48,19.51,16200.0,16.566,16.5915,16.566,16.5915,16200.0
2011-01-20 14:00:00,19.5,19.55,19.5,19.54,58200.0,16.583,16.6255,16.583,16.617,58200.0
2011-01-20 14:30:00,19.55,19.6,19.55,19.6,89400.0,16.6255,16.6681,16.6255,16.6681,89400.0
2011-01-20 15:00:00,19.59,19.59,19.51,19.51,51900.0,16.6596,16.6596,16.5915,16.5915,51900.0
2011-01-20 15:30:00,19.51,19.58,19.51,19.58,21900.0,16.5915,16.6511,16.5915,16.6511,21900.0
2011-01-21 09:30:00,19.74,19.77,19.66,19.72,36300.0,16.7871,16.8126,16.7191,16.7701,36300.0
2011-01-21 10:00:00,19.71,19.74,19.67,19.7,20700.0,16.7616,16.7871,16.7276,16.7531,20700.0
2011-01-21 10:30:00,19.69,19.69,19.61,19.61,77400.0,16.7446,16.7446,16.6766,16.6766,77400.0
2011-01-21 11:00:00,19.61,19.64,19.51,19.56,34200.0,16.6766,16.7021,16.5915,16.634,34200.0
2011-01-21 11:30:00,19.57,19.57,19.49,19.52,5100.0,16.6425,16.6425,16.5745,16.6,5100.0
2011-01-21 12:00:00,19.51,19.57,19.49,19.55,7200.0,16.5915,16.6425,16.5745,16.6255,7200.0
2011-01-21 12:30:00,19.56,19.56,19.48,19.48,4200.0,16.634,16.634,16.566,16.566,4200.0
2011-01-21 13:00:00,19.53,19.54,19.51,19.54,2100.0,16.6085,16.617,16.5915,16.617,2100.0
2011-01-21 13:30:00,19.54,19.54,19.52,19.52,900.0,16.617,16.617,16.6,16.6,900.0
2011-01-21 14:00:00,19.52,19.52,19.48,19.48,16800.0,16.6,16.6,16.566,16.566,16800.0
2011-01-21 14:30:00,19.5,19.52,19.49,19.51,4200.0,16.583,16.6,16.5745,16.5915,4200.0
2011-01-21 15:00:00,19.49,19.5,19.47,19.47,6900.0,16.5745,16.583,16.5575,16.5575,6900.0
2011-01-21 15:30:00,19.46,19.46,19.41,19.44,18600.0,16.549,16.549,16.5065,16.532,18600.0
2011-01-24 09:30:00,19.52,19.65,19.5,19.5,314700.0,16.6,16.7106,16.583,16.583,314700.0
2011-01-24 10:00:00,19.57,19.61,19.56,19.61,5700.0,16.6425,16.6766,16.634,16.6766,5700.0
2011-01-24 10:30:00,19.64,19.69,19.64,19.68,3600.0,16.7021,16.7446,16.7021,16.7361,3600.0
2011-01-24 11:00:00,19.69,19.78,19.69,19.78,13800.0,16.7446,16.8211,16.7446,16.8211,13800.0
2011-01-24 11:30:00,19.79,19.79,19.76,19.79,16800.0,16.8296,16.8296,16.8041,16.8296,16800.0
2011-01-24 12:00:00,19.79,19.83,19.79,19.82,7500.0,16.8296,16.8637,16.8296,16.8552,7500.0
2011-01-24 12:30:00,19.84,19.84,19.83,19.83,1800.0,16.8722,16.8722,16.8637,16.8637,1800.0
2011-01-24 13:00:00,19.82,19.87,19.81,19.87,12600.0,16.8552,16.8977,16.8466,16.8977,12600.0
2011-01-24 13:30:00,19.85,19.85,19.83,19.84,2700.0,16.8807,16.8807,16.8637,16.8722,2700.0
2011-01-24 14:00:00,19.84,19.84,19.84,19.84,5700.0,16.8722,16.8722,16.8722,16.8722,5700.0
2011-01-24 14:30:00,19.86,19.89,19.86,19.88,2400.0,16.8892,16.9147,16.8892,16.9062,2400.0
2011-01-24 15:00:00,19.89,19.9,19.88,19.88,9300.0,16.9147,16.9232,16.9062,16.9062,9300.0
2011-01-24 15:30:00,19.89,19.91,19.89,19.91,66900.0,16.9147,16.9317,16.9147,16.9317,66900.0
2011-01-25 09:30:00,19.85,19.88,19.75,19.79,65400.0,16.8807,16.9062,16.7956,16.8296,65400.0
2011-01-25 10:00:00,19.79,19.83,19.68,19.7,15900.0,16.8296,16.8637,16.7361,16.7531,15900.0
2011-01-25 10:30:00,19.73,19.8,19.73,19.79,20400.0,16.7786,16.8381,16.7786,16.8296,20400.0
2011-01-25 11:00:00,19.79,19.79,19.7,19.71,37500.0,16.8296,16.8296,16.7531,16.7616,37500.0
2011-01-25 11:30:00,19.69,19.74,19.68,19.68,11100.0,16.7446,16.7871,16.7361,16.7361,11100.0
2011-01-25 12:00:00,19.72,19.76,19.72,19.76,5400.0,16.7701,16.8041,16.7701,16.8041,5400.0
2011-01-25 12:30:00,19.76,19.78,19.74,19.74,9900.0,16.8041,16.8211,16.7871,16.7871,9900.0
2011-01-25 13:00:00,19.74,19.75,19.7,19.7,3600.0,16.7871,16.7956,16.7531,16.7531,3600.0
2011-01-25 13:30:00,19.71,19.73,19.71,19.72,5100.0,16.7616,16.7786,16.7616,16.7701,5100.0
2011-01-25 14:00:00,19.69,19.69,19.63,19.63,3900.0,16.7446,16.7446,16.6936,16.6936,3900.0
2011-01-25 14:30:00,19.64,19.7,19.64,19.67,9000.0,16.7021,16.7531,16.7021,16.7276,9000.0
2011-01-25 15:00:00,19.68,19.74,19.68,19.73,68100.0,16.7361,16.7871,16.7361,16.7786,68100.0
2011-01-25 15:30:00,19.73,19.77,19.7,19.77,85500.0,16.7786,16.8126,16.7531,16.8126,85500.0
2011-01-26 09:30:00,19.84,19.88,19.74,19.75,212100.0,16.8722,16.9062,16.7871,16.7956,212100.0
2011-01-26 10:00:00,19.75,19.92,19.72,19.92,15300.0,16.7956,16.9402,16.7701,16.9402,15300.0
2011-01-26 10:30:00,19.9,19.92,19.85,19.85,11400.0,16.9232,16.9402,16.8807,16.8807,11400.0
2011-01-26 11:00:00,19.86,19.9,19.86,19.86,6000.0,16.8892,16.9232,16.8892,16.8892,6000.0
2011-01-26 11:30:00,19.83,19.91,19.83,19.88,49800.0,16.8637,16.9317,16.8637,16.9062,49800.0
2011-01-26 12:00:00,19.88,19.9,19.88,19.89,1200.0,16.9062,16.9232,16.9062,16.9147,1200.0
2011-01-26 12:30:00,19.94,19.95,19.92,19.94,4800.0,16.9572,16.9657,16.9402,16.9572,4800.0
2011-01-26 13:00:00,19.93,19.96,19.92,19.94,4800.0,16.9487,16.9742,16.9402,16.9572,4800.0
2011-01-26 13:30:00,19.95,19.97,19.95,19.95,3600.0,16.9657,16.9827,16.9657,16.9657,3600.0
2011-01-26 14:00:00,19.96,19.97,19.93,19.93,45300.0,16.9742,16.9827,16.9487,16.9487,45300.0
2011-01-26 14:30:00,19.92,19.98,19.92,19.96,6000.0,16.9402,16.9912,16.9402,16.9742,6000.0
2011-01-26 15:00:00,19.95,19.96,19.94,19.96,1800.0,16.9657,16.9742,16.9572,16.9742,1800.0
2011-01-26 15:30:00,19.96,19.97,19.94,19.94,28200.0,16.9742,16.9827,16.9572,16.9572,28200.0
2011-01-27 09:30:00,20.06,20.23,20.06,20.23,29400.0,17.0592,17.2038,17.0592,17.2038,29400.0
2011-01-27 10:00:00,20.2,20.32,20.18,20.32,6000.0,17.1783,17.2804,17.1613,17.2804,6000.0
2011-01-27 10:30:00,20.3,20.31,20.25,20.31,96900.0,17.2633,17.2719,17.2208,17.2719,96900.0
2011-01-27 11:00:00,20.27,20.28,20.13,20.13,13500.0,17.2378,17.2463,17.1188,17.1188,13500.0
2011-01-27 11:30:00,20.17,20.2,20.16,20.2,4200.0,17.1528,17.1783,17.1443,17.1783,4200.0
2011-01-27 12:00:00,20.22,20.23,20.2,20.21,3900.0,17.1953,17.2038,17.1783,17.1868,3900.0
2011-01-27 12:30:00,20.21,20.3,20.21,20.3,5400.0,17.1868,17.2633,17.1868,17.2633,5400.0
2011-01-27 13:00:00,20.3,20.33,20.3,20.33,15000.0,17.2633,17.2889,17.2633,17.2889,15000.0
2011-01-27 13:30:00,20.33,20.33,20.32,20.32,14400.0,17.2889,17.2889,17.2804,17.2804,14400.0
2011-01-27 14:00:00,20.35,20.35,20.3,20.3,3300.0,17.3059,17.3059,17.2633,17.2633,3300.0
2011-01-27 14:30:00,20.31,20.32,20.29,20.32,4200.0,17.2719,17.2804,17.2548,17.2804,4200.0
2011-01-27 15:00:00,20.31,20.33,20.31,20.33,10800.0,17.2719,17.2889,17.2719,17.2889,10800.0
2011-01-27 15:30:00,20.34,20.36,20.31,20.32,27000.0,17.2974,17.3144,17.2719,17.2804,27000.0
2011-01-28 09:30:00,20.36,20.4,20.29,20.29,32700.0,17.3144,17.3484,17.2548,17.2548,32700.0
2011-01-28 10:00:00,20.27,20.27,20.06,20.1,40800.0,17.2378,17.2378,17.0592,17.0933,40800.0
2011-01-28 10:30:00,20.09,20.09,19.95,19.95,72900.0,17.0848,17.0848,16.9657,16.9657,72900.0
2011-01-28 11:00:00,19.96,19.99,19.93,19.93,12000.0,16.9742,16.9997,16.9487,16.9487,12000.0
2011-01-28 11:30:00,19.9,19.9,19.69,19.69,13800.0,16.9232,16.9232,16.7446,16.7446,13800.0
2011-01-28 12:00:00,19.65,19.83,19.65,19.83,6000.0,16.7106,16.8637,16.7106,16.8637,6000.0
2011-01-28 12:30:00,19.77,19.87,19.77,19.79,28800.0,16.8126,16.8977,16.8126,16.8296,28800.0
2011-01-28 13:00:00,19.79,19.8,19.72,19.72,8400.0,16.8296,16.8381,16.7701,16.7701,8400.0
2011-01-28 13:30:00,19.73,19.81,19.71,19.81,6600.0,16.7786,16.8466,16.7616,16.8466,6600.0
2011-01-28 14:00:00,19.82,19.83,19.78,19.82,12000.0,16.8552,16.8637,16.8211,16.8552,12000.0
2011-01-28 14:30:00,19.82,19.88,19.82,19.83,37500.0,16.8552,16.9062,16.8552,16.8637,37500.0
2011-01-28 15:00:00,19.83,19.85,19.75,19.76,15000.0,16.8637,16.8807,16.7956,16.8041,15000.0
2011-01-28 15:30:00,19.76,19.77,19.73,19.75,92400.0,16.8041,16.8126,16.7786,16.7956,92400.0
2011-01-31 09:30:00,19.76,19.83,19.46,19.82,13800.0,16.8041,16.8637,16.549,16.8552,13800.0
2011-01-31 10:00:00,19.48,19.9,19.39,19.8,71400.0,16.566,16.9232,16.4895,16.8381,71400.0
2011-01-31 10:30:00,19.8,19.8,19.76,19.79,6000.0,16.8381,16.8381,16.8041,16.8296,6000.0
2011-01-31 11:00:00,19.81,19.81,19.81,19.81,600.0,16.8466,16.8466,16.8466,16.8466,600.0
2011-01-31 11:30:00,19.8,19.8,19.79,19.79,6600.0,16.8381,16.8381,16.8296,16.8296,6600.0
2011-01-31 12:00:00,19.79,19.92,19.79,19.92,32700.0,16.8296,16.9402,16.8296,16.9402,32700.0
2011-01-31 12:30:00,19.9,19.9,19.83,19.83,3300.0,16.9232,16.9232,16.8637,16.8637,3300.0
2011-01-31 13:00:00,19.87,19.87,19.83,19.83,4500.0,16.8977,16.8977,16.8637,16.8637,4500.0
2011-01-31 13:30:00,19.8,19.84,19.79,19.84,14100.0,16.8381,16.8722,16.8296,16.8722,14100.0
2011-01-31 14:00:00,19.8,19.8,19.8,19.8,300.0,16.8381,16.8381,16.8381,16.8381,300.0
2011-01-31 14:30:00,19.78,19.81,19.78,19.81,2700.0,16.8211,16.8466,16.8211,16.8466,2700.0
2011-01-31 15:00:00,19.81,19.83,19.81,19.81,1500.0,16.8466,16.8637,16.8466,16.8466,1500.0
2011-01-31 15:30:00,19.83,19.83,19.83,19.83,2700.0,16.8637,16.8637,16.8637,16.8637,2700.0
2011-02-01 09:30:00,20.01,20.17,20.01,20.17,18000.0,17.0167,17.1528,17.0167,17.1528,18000.0
2011-02-01 10:00:00,20.2,20.2,20.13,20.19,8700.0,17.1783,17.1783,17.1188,17.1698,8700.0
2011-02-01 10:30:00,20.18,20.26,20.16,20.25,33600.0,17.1613,17.2293,17.1443,17.2208,33600.0
2011-02-01 11:00:00,20.25,20.26,20.23,20.26,70800.0,17.2208,17.2293,17.2038,17.2293,70800.0
2011-02-01 11:30:00,20.27,20.34,20.27,20.34,57000.0,17.2378,17.2974,17.2378,17.2974,57000.0
2011-02-01 12:00:00,20.34,20.42,20.34,20.39,39900.0,17.2974,17.3654,17.2974,17.3399,39900.0
2011-02-01 12:30:00,20.4,20.42,20.4,20.42,28500.0,17.3484,17.3654,17.3484,17.3654,28500.0
2011-02-01 13:00:00,20.42,20.43,20.37,20.4,124200.0,17.3654,17.3739,17.3229,17.3484,124200.0
2011-02-01 13:30:00,20.4,20.41,20.37,20.4,48300.0,17.3484,17.3569,17.3229,17.3484,48300.0
2011-02-01 14:00:00,20.4,20.41,20.38,20.38,68400.0,17.3484,17.3569,17.3314,17.3314,68400.0
2011-02-01 14:30:00,20.39,20.41,20.37,20.4,40800.0,17.3399,17.3569,17.3229,17.3484,40800.0
2011-02-01 15:00:00,20.41,20.41,20.37,20.39,49800.0,17.3569,17.3569,17.3229,17.3399,49800.0
2011-02-01 15:30:00,20.39,20.39,20.33,20.34,152700.0,17.3399,17.3399,17.2889,17.2974,152700.0
2011-02-02 09:30:00,20.25,20.32,20.21,20.32,109800.0,17.2208,17.2804,17.1868,17.2804,109800.0
2011-02-02 10:00:00,20.36,20.48,20.3,20.48,56100.0,17.3144,17.4164,17.2633,17.4164,56100.0
2011-02-02 10:30:00,20.51,20.52,20.45,20.49,91800.0,17.4419,17.4504,17.3909,17.4249,91800.0
2011-02-02 11:00:00,20.49,20.49,20.39,20.43,10200.0,17.4249,17.4249,17.3399,17.3739,10200.0
2011-02-02 11:30:00,20.42,20.48,20.42,20.48,5100.0,17.3654,17.4164,17.3654,17.4164,5100.0
2011-02-02 12:00:00,20.49,20.49,20.43,20.43,7200.0,17.4249,17.4249,17.3739,17.3739,7200.0
2011-02-02 12:30:00,20.41,20.43,20.41,20.41,2100.0,17.3569,17.3739,17.3569,17.3569,2100.0
2011-02-02 13:00:00,20.43,20.46,20.42,20.46,3300.0,17.3739,17.3994,17.3654,17.3994,3300.0
2011-02-02 13:30:00,20.46,20.46,20.42,20.44,19800.0,17.3994,17.3994,17.3654,17.3824,19800.0
2011-02-02 14:00:00,20.44,20.47,20.44,20.46,52200.0,17.3824,17.4079,17.3824,17.3994,52200.0
2011-02-02 14:30:00,20.47,20.48,20.45,20.48,42600.0,17.4079,17.4164,17.3909,17.4164,42600.0
2011-02-02 15:00:00,20.48,20.5,20.43,20.43,13800.0,17.4164,17.4334,17.3739,17.3739,13800.0
2011-02-02 15:30:00,20.41,20.45,20.4,20.43,15900.0,17.3569,17.3909,17.3484,17.3739,15900.0
2011-02-03 09:30:00,20.47,20.48,20.38,20.48,25800.0,17.4079,17.4164,17.3314,17.4164,25800.0
2011-02-03 10:00:00,20.46,20.47,20.26,20.34,78600.0,17.3994,17.4079,17.2293,17.2974,78600.0
2011-02-03 10:30:00,20.33,20.4,20.31,20.37,11100.0,17.2889,17.3484,17.2719,17.3229,11100.0
2011-02-03 11:00:00,20.31,20.31,20.28,20.3,4500.0,17.2719,17.2719,17.2463,17.2633,4500.0
2011-02-03 11:30:00,20.3,20.35,20.3,20.35,167100.0,17.2633,17.3059,17.2633,17.3059,167100.0
2011-02-03 12:00:00,20.4,20.4,20.38,20.4,4800.0,17.3484,17.3484,17.3314,17.3484,4800.0
2011-02-03 12:30:00,20.39,20.39,20.34,20.35,12900.0,17.3399,17.3399,17.2974,17.3059,12900.0
2011-02-03 13:00:00,20.35,20.37,20.34,20.34,2700.0,17.3059,17.3229,17.2974,17.2974,2700.0
2011-02-03 13:30:00,20.36,20.36,20.31,20.31,6000.0,17.3144,17.3144,17.2719,17.2719,6000.0
2011-02-03 14:00:00,20.35,20.36,20.35,20.35,4200.0,17.3059,17.3144,17.3059,17.3059,4200.0
2011-02-03 14:30:00,20.36,20.42,20.36,20.42,7500.0,17.3144,17.3654,17.3144,17.3654,7500.0
2011-02-03 15:00:00,20.44,20.47,20.42,20.45,19800.0,17.3824,17.4079,17.3654,17.3909,19800.0
2011-02-03 15:30:00,20.46,20.49,20.44,20.45,60900.0,17.3994,17.4249,17.3824,17.3909,60900.0
2011-02-04 09:30:00,20.51,20.61,20.49,20.6,29100.0,17.4419,17.527,17.4249,17.5185,29100.0
2011-02-04 10:00:00,20.68,20.71,20.63,20.69,18000.0,17.5865,17.612,17.544,17.595,18000.0
2011-02-04 10:30:00,20.7,20.72,20.59,20.6,84600.0,17.6035,17.6205,17.51,17.5185,84600.0
2011-02-04 11:00:00,20.59,20.64,20.59,20.6,88800.0,17.51,17.5525,17.51,17.5185,88800.0
2011-02-04 11:30:00,20.63,20.65,20.6,20.64,109800.0,17.544,17.561,17.5185,17.5525,109800.0
2011-02-04 12:00:00,20.64,20.69,20.64,20.67,46800.0,17.5525,17.595,17.5525,17.578,46800.0
2011-02-04 12:30:00,20.7,20.75,20.7,20.75,18000.0,17.6035,17.646,17.6035,17.646,18000.0
2011-02-04 13:00:00,20.74,20.82,20.72,20.82,52800.0,17.6375,17.7056,17.6205,17.7056,52800.0
2011-02-04 13:30:00,20.81,20.82,20.81,20.81,18000.0,17.6971,17.7056,17.6971,17.6971,18000.0
2011-02-04 14:00:00,20.84,20.85,20.82,20.84,53400.0,17.7226,17.7311,17.7056,17.7226,53400.0
2011-02-04 14:30:00,20.84,20.84,20.8,20.83,70800.0,17.7226,17.7226,17.6886,17.7141,70800.0
2011-02-04 15:00:00,20.83,20.85,20.81,20.85,52200.0,17.7141,17.7311,17.6971,17.7311,52200.0
2011-02-04 15:30:00,20.85,20.87,20.82,20.87,114900.0,17.7311,17.7481,17.7056,17.7481,114900.0
2011-02-07 09:30:00,20.94,21.0,20.86,20.89,97800.0,17.8076,17.8586,17.7396,17.7651,97800.0
2011-02-07 10:00:00,20.91,20.93,20.86,20.93,55200.0,17.7821,17.7991,17.7396,17.7991,55200.0
2011-02-07 10:30:00,20.96,20.97,20.95,20.96,21600.0,17.8246,17.8331,17.8161,17.8246,21600.0
2011-02-07 11:00:00,20.98,20.99,20.95,20.98,8100.0,17.8416,17.8501,17.8161,17.8416,8100.0
2011-02-07 11:30:00,20.96,20.96,20.95,20.96,64200.0,17.8246,17.8246,17.8161,17.8246,64200.0
2011-02-07 12:00:00,20.94,20.96,20.93,20.95,27900.0,17.8076,17.8246,17.7991,17.8161,27900.0
2011-02-07 12:30:00,20.95,20.96,20.94,20.94,13800.0,17.8161,17.8246,17.8076,17.8076,13800.0
2011-02-07 13:00:00,20.95,20.96,20.94,20.96,10800.0,17.8161,17.8246,17.8076,17.8246,10800.0
2011-02-07 13:30:00,20.92,20.94,20.92,20.92,63900.0,17.7906,17.8076,17.7906,17.7906,63900.0
2011-02-07 14:00:00,20.92,20.93,20.9,20.9,7500.0,17.7906,17.7991,17.7736,17.7736,7500.0
2011-02-07 14:30:00,20.89,20.89,20.73,20.73,16500.0,17.7651,17.7651,17.629,17.629,16500.0
2011-02-07 15:00:00,20.74,20.79,20.72,20.76,73800.0,17.6375,17.6801,17.6205,17.6545,73800.0
2011-02-07 15:30:00,20.78,20.81,20.77,20.79,21900.0,17.6715,17.6971,17.663,17.6801,21900.0
2011-02-08 09:30:00,20.79,20.8,20.62,20.79,55800.0,17.6801,17.6886,17.5355,17.6801,55800.0
2011-02-08 10:00:00,20.74,20.77,20.74,20.76,4500.0,17.6375,17.663,17.6375,17.6545,4500.0
2011-02-08 10:30:00,20.74,20.77,20.74,20.74,20400.0,17.6375,17.663,17.6375,17.6375,20400.0
2011-02-08 11:00:00,20.68,20.73,20.68,20.73,2400.0,17.5865,17.629,17.5865,17.629,2400.0
2011-02-08 11:30:00,20.74,20.76,20.74,20.76,19200.0,17.6375,17.6545,17.6375,17.6545,19200.0
2011-02-08 12:00:00,20.76,20.76,20.76,20.76,0.0,17.6545,17.6545,17.6545,17.6545,0.0
2011-02-08 12:30:00,20.77,20.77,20.76,20.76,2700.0,17.663,17.663,17.6545,17.6545,2700.0
2011-02-08 13:00:00,20.75,20.76,20.74,20.75,5700.0,17.646,17.6545,17.6375,17.646,5700.0
2011-02-08 13:30:00,20.74,20.75,20.72,20.72,7500.0,17.6375,17.646,17.6205,17.6205,7500.0
2011-02-08 14:00:00,20.7,20.74,20.7,20.73,7500.0,17.6035,17.6375,17.6035,17.629,7500.0
2011-02-08 14:30:00,20.74,20.76,20.74,20.75,37500.0,17.6375,17.6545,17.6375,17.646,37500.0
2011-02-08 15:00:00,20.73,20.75,20.73,20.74,8100.0,17.629,17.646,17.629,17.6375,8100.0
2011-02-08 15:30:00,20.73,20.78,20.73,20.77,51300.0,17.629,17.6715,17.629,17.663,51300.0
2011-02-09 09:30:00,20.71,20.78,20.65,20.68,17400.0,17.612,17.6715,17.561,17.5865,17400.0
2011-02-09 10:00:00,20.7,20.7,20.67,20.67,7200.0,17.6035,17.6035,17.578,17.578,7200.0
2011-02-09 10:30:00,20.72,20.72,20.69,20.69,20400.0,17.6205,17.6205,17.595,17.595,20400.0
2011-02-09 11:00:00,20.68,20.68,20.57,20.58,14400.0,17.5865,17.5865,17.493,17.5015,14400.0
2011-02-09 11:30:00,20.59,20.64,20.59,20.63,6300.0,17.51,17.5525,17.51,17.544,6300.0
2011-02-09 12:00:00,20.61,20.61,20.58,20.58,900.0,17.527,17.527,17.5015,17.5015,900.0
2011-02-09 12:30:00,20.6,20.66,20.6,20.66,7800.0,17.5185,17.5695,17.5185,17.5695,7800.0
2011-02-09 13:00:00,20.64,20.69,20.64,20.69,2700.0,17.5525,17.595,17.5525,17.595,2700.0
2011-02-09 13:30:00,20.67,20.67,20.67,20.67,900.0,17.578,17.578,17.578,17.578,900.0
2011-02-09 14:00:00,20.63,20.63,20.58,20.58,2100.0,17.544,17.544,17.5015,17.5015,2100.0
2011-02-09 14:30:00,20.58,20.58,20.58,20.58,0.0,17.5015,17.5015,17.5015,17.5015,0.0
2011-02-09 15:00:00,20.59,20.63,20.59,20.63,6600.0,17.51,17.544,17.51,17.544,6600.0
2011-02-09 15:30:00,20.63,20.63,20.62,20.62,22800.0,17.544,17.544,17.5355,17.5355,22800.0
2011-02-10 09:30:00,20.41,20.46,20.34,20.42,65400.0,17.3569,17.3994,17.2974,17.3654,65400.0
2011-02-10 10:00:00,20.41,20.57,20.41,20.54,16200.0,17.3569,17.493,17.3569,17.4674,16200.0
2011-02-10 10:30:00,20.58,20.63,20.57,20.6,117300.0,17.5015,17.544,17.493,17.5185,117300.0
2011-02-10 11:00:00,20.57,20.63,20.57,20.62,33000.0,17.493,17.544,17.493,17.5355,33000.0
2011-02-10 11:30:00,20.65,20.65,20.62,20.63,40200.0,17.561,17.561,17.5355,17.544,40200.0
2011-02-10 12:00:00,20.62,20.66,20.62,20.66,8400.0,17.5355,17.5695,17.5355,17.5695,8400.0
2011-02-10 12:30:00,20.67,20.67,20.63,20.64,27900.0,17.578,17.578,17.544,17.5525,27900.0
2011-02-10 13:00:00,20.63,20.66,20.62,20.62,10500.0,17.544,17.5695,17.5355,17.5355,10500.0
2011-02-10 13:30:00,20.62,20.65,20.61,20.63,7800.0,17.5355,17.561,17.527,17.544,7800.0
2011-02-10 14:00:00,20.65,20.67,20.65,20.67,16200.0,17.561,17.578,17.561,17.578,16200.0
2011-02-10 14:30:00,20.67,20.68,20.63,20.64,4800.0,17.578,17.5865,17.544,17.5525,4800.0
2011-02-10 15:00:00,20.65,20.65,20.62,20.64,5400.0,17.561,17.561,17.5355,17.5525,5400.0
2011-02-10 15:30:00,20.67,20.71,20.64,20.67,238500.0,17.578,17.612,17.5525,17.578,238500.0
2011-02-11 09:30:00,20.56,20.65,20.53,20.65,117600.0,17.4845,17.561,17.4589,17.561,117600.0
2011-02-11 10:00:00,20.67,20.67,20.67,20.67,600.0,17.578,17.578,17.578,17.578,600.0
2011-02-11 10:30:00,20.7,20.77,20.7,20.77,7200.0,17.6035,17.663,17.6035,17.663,7200.0
2011-02-11 11:00:00,20.77,20.8,20.77,20.78,2400.0,17.663,17.6886,17.663,17.6715,2400.0
2011-02-11 11:30:00,20.82,20.86,20.82,20.86,8700.0,17.7056,17.7396,17.7056,17.7396,8700.0
2011-02-11 12:00:00,20.86,20.86,20.86,20.86,900.0,17.7396,17.7396,17.7396,17.7396,900.0
2011-02-11 12:30:00,20.8,20.83,20.8,20.82,17400.0,17.6886,17.7141,17.6886,17.7056,17400.0
2011-02-11 13:00:00,20.86,20.86,20.85,20.85,4200.0,17.7396,17.7396,17.7311,17.7311,4200.0
2011-02-11 13:30:00,20.83,20.85,20.83,20.85,36300.0,17.7141,17.7311,17.7141,17.7311,36300.0
2011-02-11 14:00:00,20.87,20.88,20.87,20.88,2100.0,17.7481,17.7566,17.7481,17.7566,2100.0
2011-02-11 14:30:00,20.9,20.91,20.89,20.89,11100.0,17.7736,17.7821,17.7651,17.7651,11100.0
2011-02-11 15:00:00,20.88,20.89,20.87,20.88,2700.0,17.7566,17.7651,17.7481,17.7566,2700.0
2011-02-11 15:30:00,20.87,20.87,20.83,20.85,28800.0,17.7481,17.7481,17.7141,17.7311,28800.0
2011-02-14 09:30:00,20.87,21.11,20.87,21.09,24300.0,17.7481,17.9522,17.7481,17.9352,24300.0
2011-02-14 10:00:00,21.1,21.17,21.1,21.16,19800.0,17.9437,18.0032,17.9437,17.9947,19800.0
2011-02-14 10:30:00,21.16,21.17,21.12,21.14,18000.0,17.9947,18.0032,17.9607,17.9777,18000.0
2011-02-14 11:00:00,21.13,21.13,21.09,21.1,17700.0,17.9692,17.9692,17.9352,17.9437,17700.0
2011-02-14 11:30:00,21.09,21.12,21.09,21.11,8400.0,17.9352,17.9607,17.9352,17.9522,8400.0
2011-02-14 12:00:00,21.1,21.13,21.09,21.11,6600.0,17.9437,17.9692,17.9352,17.9522,6600.0
2011-02-14 12:30:00,21.12,21.14,21.09,21.1,4200.0,17.9607,17.9777,17.9352,17.9437,4200.0
2011-02-14 13:00:00,21.09,21.09,21.06,21.07,7500.0,17.9352,17.9352,17.9097,17.9182,7500.0
2011-02-14 13:30:00,21.06,21.06,21.02,21.02,1800.0,17.9097,17.9097,17.8756,17.8756,1800.0
2011-02-14 14:00:00,21.02,21.06,21.02,21.03,5100.0,17.8756,17.9097,17.8756,17.8841,5100.0
2011-02-14 14:30:00,21.03,21.03,21.01,21.03,16800.0,17.8841,17.8841,17.8671,17.8841,16800.0
2011-02-14 15:00:00,21.03,21.03,21.01,21.01,4200.0,17.8841,17.8841,17.8671,17.8671,4200.0
2011-02-14 15:30:00,21.01,21.02,21.0,21.01,40500.0,17.8671,17.8756,17.8586,17.8671,40500.0
2011-02-15 09:30:00,20.98,20.98,20.88,20.92,17100.0,17.8416,17.8416,17.7566,17.7906,17100.0
2011-02-15 10:00:00,20.94,20.94,20.77,20.77,21900.0,17.8076,17.8076,17.663,17.663,21900.0
2011-02-15 10:30:00,20.73,20.8,20.72,20.72,10500.0,17.629,17.6886,17.6205,17.6205,10500.0
2011-02-15 11:00:00,20.73,20.78,20.73,20.78,3000.0,17.629,17.6715,17.629,17.6715,3000.0
2011-02-15 11:30:00,20.76,20.76,20.74,20.74,2100.0,17.6545,17.6545,17.6375,17.6375,2100.0
2011-02-15 12:00:00,20.74,20.77,20.74,20.77,2100.0,17.6375,17.663,17.6375,17.663,2100.0
2011-02-15 12:30:00,20.83,20.84,20.82,20.84,49800.0,17.7141,17.7226,17.7056,17.7226,49800.0
2011-02-15 13:00:00,20.84,20.84,20.82,20.83,34200.0,17.7226,17.7226,17.7056,17.7141,34200.0
2011-02-15 13:30:00,20.82,20.85,20.82,20.83,12300.0,17.7056,17.7311,17.7056,17.7141,12300.0
2011-02-15 14:00:00,20.79,20.79,20.79,20.79,1800.0,17.6801,17.6801,17.6801,17.6801,1800.0
2011-02-15 14:30:00,20.77,20.81,20.77,20.78,5700.0,17.663,17.6971,17.663,17.6715,5700.0
2011-02-15 15:00:00,20.82,20.82,20.81,20.82,1800.0,17.7056,17.7056,17.6971,17.7056,1800.0
2011-02-15 15:30:00,20.77,20.8,20.77,20.8,8100.0,17.663,17.6886,17.663,17.6886,8100.0
2011-02-16 09:30:00,20.96,20.96,20.89,20.91,28500.0,17.8246,17.8246,17.7651,17.7821,28500.0
2011-02-16 10:00:00,20.93,21.03,20.93,21.03,6000.0,17.7991,17.8841,17.7991,17.8841,6000.0
2011-02-16 10:30:00,21.03,21.04,21.03,21.04,11700.0,17.8841,17.8927,17.8841,17.8927,11700.0
2011-02-16 11:00:00,21.03,21.04,21.01,21.01,32400.0,17.8841,17.8927,17.8671,17.8671,32400.0
2011-02-16 11:30:00,21.0,21.01,20.97,21.01,6900.0,17.8586,17.8671,17.8331,17.8671,6900.0
2011-02-16 12:00:00,20.99,20.99,20.89,20.93,38700.0,17.8501,17.8501,17.7651,17.7991,38700.0
2011-02-16 12:30:00,20.92,20.97,20.92,20.95,25800.0,17.7906,17.8331,17.7906,17.8161,25800.0
2011-02-16 13:00:00,20.96,20.98,20.96,20.96,2400.0,17.8246,17.8416,17.8246,17.8246,2400.0
2011-02-16 13:30:00,21.0,21.01,21.0,21.01,1500.0,17.8586,17.8671,17.8586,17.8671,1500.0
2011-02-16 14:00:00,21.01,21.01,20.98,20.99,9900.0,17.8671,17.8671,17.8416,17.8501,9900.0
2011-02-16 14:30:00,20.98,21.07,20.98,21.07,23100.0,17.8416,17.9182,17.8416,17.9182,23100.0
2011-02-16 15:00:00,21.06,21.08,21.06,21.06,5100.0,17.9097,17.9267,17.9097,17.9097,5100.0
2011-02-16 15:30:00,21.06,21.07,21.01,21.01,27600.0,17.9097,17.9182,17.8671,17.8671,27600.0
2011-02-17 09:30:00,20.93,21.14,20.93,21.13,71100.0,17.7991,17.9777,17.7991,17.9692,71100.0
2011-02-17 10:00:00,21.15,21.16,21.05,21.15,167700.0,17.9862,17.9947,17.9012,17.9862,167700.0
2011-02-17 10:30:00,21.18,21.2,21.15,21.16,74700.0,18.0117,18.0287,17.9862,17.9947,74700.0
2011-02-17 11:00:00,21.18,21.21,21.17,21.21,23100.0,18.0117,18.0372,18.0032,18.0372,23100.0
2011-02-17 11:30:00,21.24,21.26,21.24,21.26,10500.0,18.0627,18.0797,18.0627,18.0797,10500.0
2011-02-17 12:00:00,21.24,21.28,21.24,21.28,2700.0,18.0627,18.0968,18.0627,18.0968,2700.0
2011-02-17 12:30:00,21.31,21.31,21.29,21.3,4500.0,18.1223,18.1223,18.1053,18.1138,4500.0
2011-02-17 13:00:00,21.33,21.35,21.32,21.35,2400.0,18.1393,18.1563,18.1308,18.1563,2400.0
2011-02-17 13:30:00,21.32,21.32,21.3,21.32,19200.0,18.1308,18.1308,18.1138,18.1308,19200.0
2011-02-17 14:00:00,21.32,21.35,21.31,21.31,37200.0,18.1308,18.1563,18.1223,18.1223,37200.0
2011-02-17 14:30:00,21.3,21.35,21.3,21.35,129000.0,18.1138,18.1563,18.1138,18.1563,129000.0
2011-02-17 15:00:00,21.35,21.38,21.34,21.36,19200.0,18.1563,18.1818,18.1478,18.1648,19200.0
2011-02-17 15:30:00,21.37,21.37,21.33,21.33,6900.0,18.1733,18.1733,18.1393,18.1393,6900.0
2011-02-18 09:30:00,21.36,21.4,21.26,21.29,75300.0,18.1648,18.1988,18.0797,18.1053,75300.0
2011-02-18 10:00:00,21.28,21.29,21.21,21.23,46200.0,18.0968,18.1053,18.0372,18.0542,46200.0
2011-02-18 10:30:00,21.25,21.28,21.25,21.28,5100.0,18.0712,18.0968,18.0712,18.0968,5100.0
2011-02-18 11:00:00,21.26,21.29,21.25,21.29,7200.0,18.0797,18.1053,18.0712,18.1053,7200.0
2011-02-18 11:30:00,21.3,21.32,21.28,21.31,6000.0,18.1138,18.1308,18.0968,18.1223,6000.0
2011-02-18 12:00:00,21.31,21.32,21.3,21.32,2700.0,18.1223,18.1308,18.1138,18.1308,2700.0
2011-02-18 12:30:00,21.32,21.32,21.31,21.31,4200.0,18.1308,18.1308,18.1223,18.1223,4200.0
2011-02-18 13:00:00,21.32,21.32,21.28,21.28,15900.0,18.1308,18.1308,18.0968,18.0968,15900.0
2011-02-18 13:30:00,21.27,21.28,21.21,21.28,10500.0,18.0882,18.0968,18.0372,18.0968,10500.0
2011-02-18 14:00:00,21.27,21.28,21.2,21.2,3000.0,18.0882,18.0968,18.0287,18.0287,3000.0
2011-02-18 14:30:00,21.2,21.23,21.18,21.23,3600.0,18.0287,18.0542,18.0117,18.0542,3600.0
2011-02-18 15:00:00,21.23,21.23,21.2,21.22,15000.0,18.0542,18.0542,18.0287,18.0457,15000.0
2011-02-18 15:30:00,21.2,21.26,21.19,21.26,17700.0,18.0287,18.0797,18.0202,18.0797,17700.0
2011-02-22 09:30:00,20.87,20.92,20.66,20.89,67800.0,17.7481,17.7906,17.5695,17.7651,67800.0
2011-02-22 10:00:00,20.91,20.92,20.81,20.88,3900.0,17.7821,17.7906,17.6971,17.7566,3900.0
2011-02-22 10:30:00,20.87,20.89,20.84,20.89,2400.0,17.7481,17.7651,17.7226,17.7651,2400.0
2011-02-22 11:00:00,20.85,20.85,20.74,20.76,53100.0,17.7311,17.7311,17.6375,17.6545,53100.0
2011-02-22 11:30:00,20.71,20.72,20.68,20.69,9900.0,17.612,17.6205,17.5865,17.595,9900.0
2011-02-22 12:00:00,20.67,20.72,20.66,20.71,3000.0,17.578,17.6205,17.5695,17.612,3000.0
2011-02-22 12:30:00,20.69,20.69,20.56,20.57,9900.0,17.595,17.595,17.4845,17.493,9900.0
2011-02-22 13:00:00,20.56,20.59,20.5,20.53,35400.0,17.4845,17.51,17.4334,17.4589,35400.0
2011-02-22 13:30:00,20.54,20.54,20.48,20.51,19800.0,17.4674,17.4674,17.4164,17.4419,19800.0
2011-02-22 14:00:00,20.54,20.55,20.5,20.55,31800.0,17.4674,17.476,17.4334,17.476,31800.0
2011-02-22 14:30:00,20.56,20.56,20.54,20.54,3000.0,17.4845,17.4845,17.4674,17.4674,3000.0
2011-02-22 15:00:00,20.51,20.51,20.4,20.4,43500.0,17.4419,17.4419,17.3484,17.3484,43500.0
2011-02-22 15:30:00,20.41,20.43,20.38,20.43,76200.0,17.3569,17.3739,17.3314,17.3739,76200.0
2011-02-23 09:30:00,20.49,20.49,20.28,20.29,38100.0,17.4249,17.4249,17.2463,17.2548,38100.0
2011-02-23 10:00:00,20.32,20.32,20.19,20.24,54000.0,17.2804,17.2804,17.1698,17.2123,54000.0
2011-02-23 10:30:00,20.25,20.25,20.12,20.21,24600.0,17.2208,17.2208,17.1103,17.1868,24600.0
2011-02-23 11:00:00,20.22,20.22,20.19,20.19,7200.0,17.1953,17.1953,17.1698,17.1698,7200.0
2011-02-23 11:30:00,20.13,20.13,20.0,20.0,19500.0,17.1188,17.1188,17.0082,17.0082,19500.0
2011-02-23 12:00:00,20.0,20.0,19.78,19.88,56700.0,17.0082,17.0082,16.8211,16.9062,56700.0
2011-02-23 12:30:00,19.88,19.89,19.84,19.88,28800.0,16.9062,16.9147,16.8722,16.9062,28800.0
2011-02-23 13:00:00,19.88,19.89,19.79,19.83,10200.0,16.9062,16.9147,16.8296,16.8637,10200.0
2011-02-23 13:30:00,19.89,19.92,19.89,19.92,7800.0,16.9147,16.9402,16.9147,16.9402,7800.0
2011-02-23 14:00:00,20.0,20.11,20.0,20.07,10200.0,17.0082,17.1018,17.0082,17.0678,10200.0
2011-02-23 14:30:00,20.08,20.08,20.04,20.05,33000.0,17.0763,17.0763,17.0422,17.0507,33000.0
2011-02-23 15:00:00,20.15,20.19,20.1,20.15,6900.0,17.1358,17.1698,17.0933,17.1358,6900.0
2011-02-23 15:30:00,20.14,20.14,20.05,20.06,57300.0,17.1273,17.1273,17.0507,17.0592,57300.0
2011-02-24 09:30:00,20.05,20.25,20.03,20.25,42600.0,17.0507,17.2208,17.0337,17.2208,42600.0
2011-02-24 10:00:00,20.33,20.41,20.3,20.33,10800.0,17.2889,17.3569,17.2633,17.2889,10800.0
2011-02-24 10:30:00,20.35,20.35,20.19,20.2,14400.0,17.3059,17.3059,17.1698,17.1783,14400.0
2011-02-24 11:00:00,20.2,20.28,20.13,20.28,14700.0,17.1783,17.2463,17.1188,17.2463,14700.0
2011-02-24 11:30:00,20.26,20.27,20.1,20.2,118500.0,17.2293,17.2378,17.0933,17.1783,118500.0
2011-02-24 12:00:00,20.2,20.2,20.09,20.09,9600.0,17.1783,17.1783,17.0848,17.0848,9600.0
2011-02-24 12:30:00,20.1,20.19,20.07,20.19,12000.0,17.0933,17.1698,17.0678,17.1698,12000.0
2011-02-24 13:00:00,20.17,20.22,20.16,20.18,11400.0,17.1528,17.1953,17.1443,17.1613,11400.0
2011-02-24 13:30:00,20.17,20.2,20.04,20.07,35100.0,17.1528,17.1783,17.0422,17.0678,35100.0
2011-02-24 14:00:00,20.09,20.32,20.09,20.32,23100.0,17.0848,17.2804,17.0848,17.2804,23100.0
2011-02-24 14:30:00,20.27,20.33,20.23,20.27,33300.0,17.2378,17.2889,17.2038,17.2378,33300.0
2011-02-24 15:00:00,20.29,20.37,20.24,20.37,21000.0,17.2548,17.3229,17.2123,17.3229,21000.0
2011-02-24 15:30:00,20.39,20.42,20.36,20.38,103500.0,17.3399,17.3654,17.3144,17.3314,103500.0
2011-02-25 09:30:00,20.63,20.71,20.6,20.71,186900.0,17.544,17.612,17.5185,17.612,186900.0
2011-02-25 10:00:00,20.73,20.79,20.73,20.76,38700.0,17.629,17.6801,17.629,17.6545,38700.0
2011-02-25 10:30:00,20.74,20.84,20.71,20.84,156600.0,17.6375,17.7226,17.612,17.7226,156600.0
2011-02-25 11:00:00,20.83,20.83,20.76,20.77,43800.0,17.7141,17.7141,17.6545,17.663,43800.0
2011-02-25 11:30:00,20.77,20.79,20.7,20.78,57300.0,17.663,17.6801,17.6035,17.6715,57300.0
2011-02-25 12:00:00,20.77,20.82,20.76,20.82,15000.0,17.663,17.7056,17.6545,17.7056,15000.0
2011-02-25 12:30:00,20.8,20.82,20.78,20.81,37200.0,17.6886,17.7056,17.6715,17.6971,37200.0
2011-02-25 13:00:00,20.82,20.87,20.81,20.86,45900.0,17.7056,17.7481,17.6971,17.7396,45900.0
2011-02-25 13:30:00,20.84,20.87,20.84,20.84,6000.0,17.7226,17.7481,17.7226,17.7226,6000.0
2011-02-25 14:00:00,20.84,20.85,20.81,20.84,92100.0,17.7226,17.7311,17.6971,17.7226,92100.0
2011-02-25 14:30:00,20.82,20.84,20.82,20.84,78000.0,17.7056,17.7226,17.7056,17.7226,78000.0
2011-02-25 15:00:00,20.84,20.87,20.83,20.84,12900.0,17.7226,17.7481,17.7141,17.7226,12900.0
2011-02-25 15:30:00,20.84,20.92,20.84,20.91,472800.0,17.7226,17.7906,17.7226,17.7821,472800.0
2011-02-28 09:30:00,20.97,21.03,20.93,20.93,11400.0,17.8331,17.8841,17.7991,17.7991,11400.0
2011-02-28 10:00:00,20.89,20.92,20.85,20.9,38100.0,17.7651,17.7906,17.7311,17.7736,38100.0
2011-02-28 10:30:00,20.88,20.88,20.71,20.71,7800.0,17.7566,17.7566,17.612,17.612,7800.0
2011-02-28 11:00:00,20.8,20.8,20.71,20.71,6300.0,17.6886,17.6886,17.612,17.612,6300.0
2011-02-28 11:30:00,20.71,20.74,20.69,20.74,10800.0,17.612,17.6375,17.595,17.6375,10800.0
2011-02-28 12:00:00,20.71,20.71,20.69,20.69,1200.0,17.612,17.612,17.595,17.595,1200.0
2011-02-28 12:30:00,20.72,20.72,20.62,20.62,28800.0,17.6205,17.6205,17.5355,17.5355,28800.0
2011-02-28 13:00:00,20.61,20.61,20.55,20.55,14100.0,17.527,17.527,17.476,17.476,14100.0
2011-02-28 13:30:00,20.55,20.57,20.53,20.53,10200.0,17.476,17.493,17.4589,17.4589,10200.0
2011-02-28 14:00:00,20.5,20.56,20.48,20.56,22200.0,17.4334,17.4845,17.4164,17.4845,22200.0
2011-02-28 14:30:00,20.59,20.59,20.57,20.58,3000.0,17.51,17.51,17.493,17.5015,3000.0
2011-02-28 15:00:00,20.6,20.62,20.57,20.62,46500.0,17.5185,17.5355,17.493,17.5355,46500.0
2011-02-28 15:30:00,20.63,20.69,20.62,20.69,36600.0,17.544,17.595,17.5355,17.595,36600.0
2011-03-01 09:30:00,20.73,20.77,20.59,20.61,156600.0,17.629,17.663,17.51,17.527,156600.0
2011-03-01 10:00:00,20.66,20.7,20.5,20.5,75900.0,17.5695,17.6035,17.4334,17.4334,75900.0
2011-03-01 10:30:00,20.48,20.68,20.45,20.67,33000.0,17.4164,17.5865,17.3909,17.578,33000.0
2011-03-01 11:00:00,20.68,20.68,20.62,20.63,35700.0,17.5865,17.5865,17.5355,17.544,35700.0
2011-03-01 11:30:00,20.56,20.62,20.54,20.55,32100.0,17.4845,17.5355,17.4674,17.476,32100.0
2011-03-01 12:00:00,20.52,20.53,20.45,20.45,22800.0,17.4504,17.4589,17.3909,17.3909,22800.0
2011-03-01 12:30:00,20.46,20.49,20.45,20.45,13200.0,17.3994,17.4249,17.3909,17.3909,13200.0
2011-03-01 13:00:00,20.42,20.47,20.41,20.41,13200.0,17.3654,17.4079,17.3569,17.3569,13200.0
2011-03-01 13:30:00,20.41,20.45,20.39,20.42,33900.0,17.3569,17.3909,17.3399,17.3654,33900.0
2011-03-01 14:00:00,20.41,20.42,20.3,20.31,63900.0,17.3569,17.3654,17.2633,17.2719,63900.0
2011-03-01 14:30:00,20.33,20.35,20.3,20.31,59700.0,17.2889,17.3059,17.2633,17.2719,59700.0
2011-03-01 15:00:00,20.32,20.33,20.27,20.28,56700.0,17.2804,17.2889,17.2378,17.2463,56700.0
2011-03-01 15:30:00,20.28,20.33,20.28,20.29,130200.0,17.2463,17.2889,17.2463,17.2548,130200.0
2011-03-02 09:30:00,20.27,20.57,20.27,20.57,54900.0,17.2378,17.493,17.2378,17.493,54900.0
2011-03-02 10:00:00,20.58,20.63,20.56,20.61,37200.0,17.5015,17.544,17.4845,17.527,37200.0
2011-03-02 10:30:00,20.62,20.79,20.6,20.75,30900.0,17.5355,17.6801,17.5185,17.646,30900.0
2011-03-02 11:00:00,20.76,20.81,20.64,20.64,66900.0,17.6545,17.6971,17.5525,17.5525,66900.0
2011-03-02 11:30:00,20.63,20.68,20.51,20.52,78900.0,17.544,17.5865,17.4419,17.4504,78900.0
2011-03-02 12:00:00,20.51,20.64,20.48,20.62,43200.0,17.4419,17.5525,17.4164,17.5355,43200.0
2011-03-02 12:30:00,20.63,20.66,20.62,20.63,19200.0,17.544,17.5695,17.5355,17.544,19200.0
2011-03-02 13:00:00,20.68,20.68,20.57,20.61,46500.0,17.5865,17.5865,17.493,17.527,46500.0
2011-03-02 13:30:00,20.6,20.61,20.56,20.57,22500.0,17.5185,17.527,17.4845,17.493,22500.0
2011-03-02 14:00:00,20.55,20.65,20.53,20.55,2735400.0,17.476,17.561,17.4589,17.476,2735400.0
2011-03-02 14:30:00,20.59,20.66,20.58,20.64,438900.0,17.51,17.5695,17.5015,17.5525,438900.0
2011-03-02 15:00:00,20.65,20.69,20.61,20.61,78600.0,17.561,17.595,17.527,17.527,78600.0
2011-03-02 15:30:00,20.61,20.61,20.55,20.56,158100.0,17.527,17.527,17.476,17.4845,158100.0
2011-03-03 09:30:00,20.76,20.89,20.76,20.87,115200.0,17.6545,17.7651,17.6545,17.7481,115200.0
2011-03-03 10:00:00,20.88,20.88,20.82,20.85,41400.0,17.7566,17.7566,17.7056,17.7311,41400.0
2011-03-03 10:30:00,20.83,20.88,20.81,20.87,40500.0,17.7141,17.7566,17.6971,17.7481,40500.0
2011-03-03 11:00:00,20.88,20.89,20.87,20.88,7500.0,17.7566,17.7651,17.7481,17.7566,7500.0
2011-03-03 11:30:00,20.89,20.92,20.86,20.92,10200.0,17.7651,17.7906,17.7396,17.7906,10200.0
2011-03-03 12:00:00,20.93,20.96,20.92,20.94,6300.0,17.7991,17.8246,17.7906,17.8076,6300.0
2011-03-03 12:30:00,20.95,21.0,20.95,20.99,75000.0,17.8161,17.8586,17.8161,17.8501,75000.0
2011-03-03 13:00:00,20.97,20.98,20.95,20.95,11700.0,17.8331,17.8416,17.8161,17.8161,11700.0
2011-03-03 13:30:00,20.96,20.98,20.96,20.97,3300.0,17.8246,17.8416,17.8246,17.8331,3300.0
2011-03-03 14:00:00,20.99,21.02,20.98,20.99,18300.0,17.8501,17.8756,17.8416,17.8501,18300.0
2011-03-03 14:30:00,21.0,21.03,20.99,21.03,37500.0,17.8586,17.8841,17.8501,17.8841,37500.0
2011-03-03 15:00:00,21.03,21.03,21.0,21.01,6600.0,17.8841,17.8841,17.8586,17.8671,6600.0
2011-03-03 15:30:00,20.98,20.99,20.95,20.96,73500.0,17.8416,17.8501,17.8161,17.8246,73500.0
2011-03-04 09:30:00,20.92,20.92,20.73,20.85,81900.0,17.7906,17.7906,17.629,17.7311,81900.0
2011-03-04 10:00:00,20.87,20.88,20.72,20.72,36000.0,17.7481,17.7566,17.6205,17.6205,36000.0
2011-03-04 10:30:00,20.72,20.84,20.72,20.84,14700.0,17.6205,17.7226,17.6205,17.7226,14700.0
2011-03-04 11:00:00,20.83,20.85,20.77,20.77,91200.0,17.7141,17.7311,17.663,17.663,91200.0
2011-03-04 11:30:00,20.76,20.83,20.74,20.75,15600.0,17.6545,17.7141,17.6375,17.646,15600.0
2011-03-04 12:00:00,20.72,20.72,20.61,20.64,4200.0,17.6205,17.6205,17.527,17.5525,4200.0
2011-03-04 12:30:00,20.64,20.66,20.62,20.64,47400.0,17.5525,17.5695,17.5355,17.5525,47400.0
2011-03-04 13:00:00,20.67,20.69,20.67,20.69,1590600.0,17.578,17.595,17.578,17.595,1590600.0
2011-03-04 13:30:00,20.72,20.72,20.66,20.68,11400.0,17.6205,17.6205,17.5695,17.5865,11400.0
2011-03-04 14:00:00,20.67,20.69,20.64,20.69,361800.0,17.578,17.595,17.5525,17.595,361800.0
2011-03-04 14:30:00,20.69,20.69,20.65,20.68,86700.0,17.595,17.595,17.561,17.5865,86700.0
2011-03-04 15:00:00,20.73,20.73,20.65,20.66,1699200.0,17.629,17.629,17.561,17.5695,1699200.0
2011-03-04 15:30:00,20.64,20.76,20.63,20.75,660600.0,17.5525,17.6545,17.544,17.646,660600.0
2011-03-07 09:30:00,20.84,20.84,20.59,20.64,86100.0,17.7226,17.7226,17.51,17.5525,86100.0
2011-03-07 10:00:00,20.61,20.61,20.5,20.55,30000.0,17.527,17.527,17.4334,17.476,30000.0
2011-03-07 10:30:00,20.54,20.54,20.27,20.29,57000.0,17.4674,17.4674,17.2378,17.2548,57000.0
2011-03-07 11:00:00,20.25,20.25,20.1,20.1,123000.0,17.2208,17.2208,17.0933,17.0933,123000.0
2011-03-07 11:30:00,20.1,20.12,19.98,19.99,95400.0,17.0933,17.1103,16.9912,16.9997,95400.0
2011-03-07 12:00:00,20.02,20.1,20.01,20.04,30600.0,17.0252,17.0933,17.0167,17.0422,30600.0
2011-03-07 12:30:00,20.03,20.08,20.02,20.02,14700.0,17.0337,17.0763,17.0252,17.0252,14700.0
2011-03-07 13:00:00,20.02,20.02,19.97,20.01,24900.0,17.0252,17.0252,16.9827,17.0167,24900.0
2011-03-07 13:30:00,19.99,20.07,19.97,20.04,12300.0,16.9997,17.0678,16.9827,17.0422,12300.0
2011-03-07 14:00:00,20.04,20.12,20.04,20.12,27900.0,17.0422,17.1103,17.0422,17.1103,27900.0
2011-03-07 14:30:00,20.1,20.12,20.08,20.11,55800.0,17.0933,17.1103,17.0763,17.1018,55800.0
2011-03-07 15:00:00,20.11,20.23,20.1,20.21,47400.0,17.1018,17.2038,17.0933,17.1868,47400.0
2011-03-07 15:30:00,20.2,20.27,20.17,20.18,116400.0,17.1783,17.2378,17.1528,17.1613,116400.0
2011-03-08 09:30:00,20.18,20.23,19.99,20.15,179700.0,17.1613,17.2038,16.9997,17.1358,179700.0
2011-03-08 10:00:00,20.2,20.31,20.2,20.27,87900.0,17.1783,17.2719,17.1783,17.2378,87900.0
2011-03-08 10:30:00,20.32,20.35,20.26,20.29,151800.0,17.2804,17.3059,17.2293,17.2548,151800.0
2011-03-08 11:00:00,20.29,20.34,20.25,20.34,89100.0,17.2548,17.2974,17.2208,17.2974,89100.0
2011-03-08 11:30:00,20.34,20.35,20.29,20.35,34200.0,17.2974,17.3059,17.2548,17.3059,34200.0
2011-03-08 12:00:00,20.36,20.39,20.35,20.39,23700.0,17.3144,17.3399,17.3059,17.3399,23700.0
2011-03-08 12:30:00,20.38,20.38,20.3,20.31,19200.0,17.3314,17.3314,17.2633,17.2719,19200.0
2011-03-08 13:00:00,20.31,20.33,20.3,20.31,70200.0,17.2719,17.2889,17.2633,17.2719,70200.0
2011-03-08 13:30:00,20.34,20.37,20.3,20.3,26100.0,17.2974,17.3229,17.2633,17.2633,26100.0
2011-03-08 14:00:00,20.31,20.31,20.16,20.16,75000.0,17.2719,17.2719,17.1443,17.1443,75000.0
2011-03-08 14:30:00,20.17,20.24,20.12,20.23,72000.0,17.1528,17.2123,17.1103,17.2038,72000.0
2011-03-08 15:00:00,20.23,20.26,20.21,20.24,37200.0,17.2038,17.2293,17.1868,17.2123,37200.0
2011-03-08 15:30:00,20.24,20.27,20.2,20.2,88500.0,17.2123,17.2378,17.1783,17.1783,88500.0
2011-03-09 09:30:00,20.12,20.12,19.76,19.78,112200.0,17.1103,17.1103,16.8041,16.8211,112200.0
2011-03-09 10:00:00,19.74,19.92,19.67,19.89,245700.0,16.7871,16.9402,16.7276,16.9147,245700.0
2011-03-09 10:30:00,19.89,19.9,19.68,19.7,156600.0,16.9147,16.9232,16.7361,16.7531,156600.0
2011-03-09 11:00:00,19.67,19.71,19.63,19.63,59400.0,16.7276,16.7616,16.6936,16.6936,59400.0
2011-03-09 11:30:00,19.62,19.74,19.61,19.72,159300.0,16.6851,16.7871,16.6766,16.7701,159300.0
2011-03-09 12:00:00,19.72,19.75,19.69,19.69,303900.0,16.7701,16.7956,16.7446,16.7446,303900.0
2011-03-09 12:30:00,19.67,19.73,19.66,19.69,178200.0,16.7276,16.7786,16.7191,16.7446,178200.0
2011-03-09 13:00:00,19.68,19.7,19.62,19.67,86400.0,16.7361,16.7531,16.6851,16.7276,86400.0
2011-03-09 13:30:00,19.64,19.64,19.57,19.57,52800.0,16.7021,16.7021,16.6425,16.6425,52800.0
2011-03-09 14:00:00,19.6,19.66,19.6,19.64,51900.0,16.6681,16.7191,16.6681,16.7021,51900.0
2011-03-09 14:30:00,19.62,19.67,19.57,19.63,53100.0,16.6851,16.7276,16.6425,16.6936,53100.0
2011-03-09 15:00:00,19.63,19.67,19.62,19.63,62100.0,16.6936,16.7276,16.6851,16.6936,62100.0
2011-03-09 15:30:00,19.63,19.64,19.57,19.59,278100.0,16.6936,16.7021,16.6425,16.6596,278100.0
2011-03-10 09:30:00,19.31,19.31,19.08,19.19,322800.0,16.4214,16.4214,16.2258,16.3194,322800.0
2011-03-10 10:00:00,19.19,19.25,19.14,19.18,74400.0,16.3194,16.3704,16.2769,16.3109,74400.0
2011-03-10 10:30:00,19.19,19.25,19.13,19.24,61800.0,16.3194,16.3704,16.2684,16.3619,61800.0
2011-03-10 11:00:00,19.24,19.28,19.22,19.27,68400.0,16.3619,16.3959,16.3449,16.3874,68400.0
2011-03-10 11:30:00,19.24,19.33,19.24,19.33,39900.0,16.3619,16.4384,16.3619,16.4384,39900.0
2011-03-10 12:00:00,19.32,19.32,19.24,19.24,53400.0,16.4299,16.4299,16.3619,16.3619,53400.0
2011-03-10 12:30:00,19.26,19.34,19.25,19.34,72300.0,16.3789,16.447,16.3704,16.447,72300.0
2011-03-10 13:00:00,19.36,19.39,19.26,19.26,70200.0,16.464,16.4895,16.3789,16.3789,70200.0
2011-03-10 13:30:00,19.25,19.26,19.16,19.2,97500.0,16.3704,16.3789,16.2939,16.3279,97500.0
2011-03-10 14:00:00,19.21,19.23,19.19,19.21,164700.0,16.3364,16.3534,16.3194,16.3364,164700.0
2011-03-10 14:30:00,19.21,19.3,19.21,19.22,120600.0,16.3364,16.4129,16.3364,16.3449,120600.0
2011-03-10 15:00:00,19.23,19.23,19.08,19.12,283500.0,16.3534,16.3534,16.2258,16.2599,283500.0
2011-03-10 15:30:00,19.12,19.2,19.1,19.11,286800.0,16.2599,16.3279,16.2429,16.2514,286800.0
2011-03-11 09:30:00,18.97,19.32,18.97,19.23,78600.0,16.1323,16.4299,16.1323,16.3534,78600.0
2011-03-11 10:00:00,19.2,19.23,19.11,19.19,200400.0,16.3279,16.3534,16.2514,16.3194,200400.0
2011-03-11 10:30:00,19.19,19.21,19.15,19.19,162300.0,16.3194,16.3364,16.2854,16.3194,162300.0
2011-03-11 11:00:00,19.19,19.23,19.16,19.23,10200.0,16.3194,16.3534,16.2939,16.3534,10200.0
2011-03-11 11:30:00,19.22,19.27,19.22,19.24,20400.0,16.3449,16.3874,16.3449,16.3619,20400.0
2011-03-11 12:00:00,19.23,19.25,19.22,19.25,16200.0,16.3534,16.3704,16.3449,16.3704,16200.0
2011-03-11 12:30:00,19.24,19.24,19.23,19.24,1500.0,16.3619,16.3619,16.3534,16.3619,1500.0
2011-03-11 13:00:00,19.23,19.23,19.14,19.18,32400.0,16.3534,16.3534,16.2769,16.3109,32400.0
2011-03-11 13:30:00,19.18,19.2,19.18,19.18,1200.0,16.3109,16.3279,16.3109,16.3109,1200.0
2011-03-11 14:00:00,19.18,19.24,19.18,19.23,17400.0,16.3109,16.3619,16.3109,16.3534,17400.0
2011-03-11 14:30:00,19.27,19.27,19.22,19.24,12300.0,16.3874,16.3874,16.3449,16.3619,12300.0
2011-03-11 15:00:00,19.28,19.32,19.27,19.32,9600.0,16.3959,16.4299,16.3874,16.4299,9600.0
2011-03-11 15:30:00,19.29,19.34,19.28,19.3,36000.0,16.4044,16.447,16.3959,16.4129,36000.0
2011-03-14 09:30:00,19.22,19.51,19.22,19.51,222000.0,16.3449,16.5915,16.3449,16.5915,222000.0
2011-03-14 10:00:00,19.5,19.5,19.29,19.3,51900.0,16.583,16.583,16.4044,16.4129,51900.0
2011-03-14 10:30:00,19.29,19.32,19.18,19.2,136500.0,16.4044,16.4299,16.3109,16.3279,136500.0
2011-03-14 11:00:00,19.21,19.25,19.14,19.2,70200.0,16.3364,16.3704,16.2769,16.3279,70200.0
2011-03-14 11:30:00,19.18,19.25,19.15,19.25,104400.0,16.3109,16.3704,16.2854,16.3704,104400.0
2011-03-14 12:00:00,19.26,19.27,19.21,19.24,48000.0,16.3789,16.3874,16.3364,16.3619,48000.0
2011-03-14 12:30:00,19.25,19.26,19.2,19.22,10800.0,16.3704,16.3789,16.3279,16.3449,10800.0
2011-03-14 13:00:00,19.25,19.32,19.24,19.31,21300.0,16.3704,16.4299,16.3619,16.4214,21300.0
2011-03-14 13:30:00,19.32,19.33,19.27,19.31,17400.0,16.4299,16.4384,16.3874,16.4214,17400.0
2011-03-14 14:00:00,19.33,19.36,19.29,19.34,1354500.0,16.4384,16.464,16.4044,16.447,1354500.0
2011-03-14 14:30:00,19.31,19.31,19.19,19.22,319800.0,16.4214,16.4214,16.3194,16.3449,319800.0
2011-03-14 15:00:00,19.25,19.27,19.23,19.25,142800.0,16.3704,16.3874,16.3534,16.3704,142800.0
2011-03-14 15:30:00,19.26,19.32,19.23,19.26,1503300.0,16.3789,16.4299,16.3534,16.3789,1503300.0
2011-03-15 09:30:00,18.66,18.72,18.44,18.59,176100.0,15.8687,15.9197,15.6816,15.8091,176100.0
2011-03-15 10:00:00,18.61,18.78,18.59,18.78,173700.0,15.8262,15.9707,15.8091,15.9707,173700.0
2011-03-15 10:30:00,18.8,18.86,18.75,18.86,215100.0,15.9877,16.0388,15.9452,16.0388,215100.0
2011-03-15 11:00:00,18.8,18.91,18.77,18.85,231000.0,15.9877,16.0813,15.9622,16.0303,231000.0
2011-03-15 11:30:00,18.87,18.94,18.87,18.93,21000.0,16.0473,16.1068,16.0473,16.0983,21000.0
2011-03-15 12:00:00,18.93,19.0,18.93,18.99,9300.0,16.0983,16.1578,16.0983,16.1493,9300.0
2011-03-15 12:30:00,18.99,18.99,18.83,18.86,250800.0,16.1493,16.1493,16.0132,16.0388,250800.0
2011-03-15 13:00:00,18.86,18.86,18.8,18.85,72900.0,16.0388,16.0388,15.9877,16.0303,72900.0
2011-03-15 13:30:00,18.86,18.89,18.84,18.86,87600.0,16.0388,16.0643,16.0217,16.0388,87600.0
2011-03-15 14:00:00,18.88,19.0,18.87,18.99,24000.0,16.0558,16.1578,16.0473,16.1493,24000.0
2011-03-15 14:30:00,19.0,19.05,18.98,19.02,25200.0,16.1578,16.2003,16.1408,16.1748,25200.0
2011-03-15 15:00:00,19.04,19.13,19.04,19.11,6000.0,16.1918,16.2684,16.1918,16.2514,6000.0
2011-03-15 15:30:00,19.11,19.15,19.02,19.02,232200.0,16.2514,16.2854,16.1748,16.1748,232200.0
2011-03-16 09:30:00,18.91,19.11,18.91,19.07,916500.0,16.0813,16.2514,16.0813,16.2173,916500.0
2011-03-16 10:00:00,19.06,19.2,19.06,19.19,1790100.0,16.2088,16.3279,16.2088,16.3194,1790100.0
2011-03-16 10:30:00,19.2,19.23,19.06,19.06,215400.0,16.3279,16.3534,16.2088,16.2088,215400.0
2011-03-16 11:00:00,19.06,19.07,18.87,18.96,105600.0,16.2088,16.2173,16.0473,16.1238,105600.0
2011-03-16 11:30:00,18.97,18.97,18.79,18.79,63900.0,16.1323,16.1323,15.9792,15.9792,63900.0
2011-03-16 12:00:00,18.75,18.84,18.71,18.82,87300.0,15.9452,16.0217,15.9112,16.0047,87300.0
2011-03-16 12:30:00,18.82,18.85,18.77,18.85,14400.0,16.0047,16.0303,15.9622,16.0303,14400.0
2011-03-16 13:00:00,18.86,18.88,18.78,18.78,11400.0,16.0388,16.0558,15.9707,15.9707,11400.0
2011-03-16 13:30:00,18.79,18.79,18.7,18.72,150600.0,15.9792,15.9792,15.9027,15.9197,150600.0
2011-03-16 14:00:00,18.7,18.7,18.48,18.6,242100.0,15.9027,15.9027,15.7156,15.8176,242100.0
2011-03-16 14:30:00,18.61,18.78,18.59,18.76,1823700.0,15.8262,15.9707,15.8091,15.9537,1823700.0
2011-03-16 15:00:00,18.76,18.83,18.7,18.72,939000.0,15.9537,16.0132,15.9027,15.9197,939000.0
2011-03-16 15:30:00,18.71,18.75,18.6,18.6,331200.0,15.9112,15.9452,15.8176,15.8176,331200.0
2011-03-17 09:30:00,18.97,18.97,18.79,18.83,96000.0,16.1323,16.1323,15.9792,16.0132,96000.0
2011-03-17 10:00:00,18.84,18.97,18.82,18.95,63000.0,16.0217,16.1323,16.0047,16.1153,63000.0
2011-03-17 10:30:00,18.95,19.0,18.92,18.99,260700.0,16.1153,16.1578,16.0898,16.1493,260700.0
2011-03-17 11:00:00,19.03,19.07,18.98,19.0,565800.0,16.1833,16.2173,16.1408,16.1578,565800.0
2011-03-17 11:30:00,19.01,19.05,18.94,18.98,410400.0,16.1663,16.2003,16.1068,16.1408,410400.0
2011-03-17 12:00:00,18.98,19.01,18.98,19.01,228600.0,16.1408,16.1663,16.1408,16.1663,228600.0
2011-03-17 12:30:00,19.0,19.01,18.96,18.96,488100.0,16.1578,16.1663,16.1238,16.1238,488100.0
2011-03-17 13:00:00,18.96,18.98,18.85,18.86,144300.0,16.1238,16.1408,16.0303,16.0388,144300.0
2011-03-17 13:30:00,18.83,18.9,18.77,18.81,87600.0,16.0132,16.0728,15.9622,15.9962,87600.0
2011-03-17 14:00:00,18.81,18.87,18.78,18.83,552600.0,15.9962,16.0473,15.9707,16.0132,552600.0
2011-03-17 14:30:00,18.83,18.93,18.83,18.9,275400.0,16.0132,16.0983,16.0132,16.0728,275400.0
2011-03-17 15:00:00,18.89,18.93,18.83,18.83,126600.0,16.0643,16.0983,16.0132,16.0132,126600.0
2011-03-17 15:30:00,18.83,18.93,18.83,18.85,288300.0,16.0132,16.0983,16.0132,16.0303,288300.0
2011-03-18 09:30:00,19.13,19.15,19.0,19.0,318900.0,16.2684,16.2854,16.1578,16.1578,318900.0
2011-03-18 10:00:00,18.98,18.98,18.86,18.87,73200.0,16.1408,16.1408,16.0388,16.0473,73200.0
2011-03-18 10:30:00,18.87,18.93,18.84,18.9,34500.0,16.0473,16.0983,16.0217,16.0728,34500.0
2011-03-18 11:00:00,18.92,18.94,18.88,18.88,44100.0,16.0898,16.1068,16.0558,16.0558,44100.0
2011-03-18 11:30:00,18.86,18.93,18.86,18.87,553500.0,16.0388,16.0983,16.0388,16.0473,553500.0
2011-03-18 12:00:00,18.88,18.94,18.87,18.91,13800.0,16.0558,16.1068,16.0473,16.0813,13800.0
2011-03-18 12:30:00,18.93,18.93,18.9,18.92,6300.0,16.0983,16.0983,16.0728,16.0898,6300.0
2011-03-18 13:00:00,18.92,18.96,18.92,18.94,6600.0,16.0898,16.1238,16.0898,16.1068,6600.0
2011-03-18 13:30:00,19.0,19.01,18.99,18.99,9900.0,16.1578,16.1663,16.1493,16.1493,9900.0
2011-03-18 14:00:00,18.99,19.0,18.93,18.94,12300.0,16.1493,16.1578,16.0983,16.1068,12300.0
2011-03-18 14:30:00,18.96,18.98,18.93,18.95,75300.0,16.1238,16.1408,16.0983,16.1153,75300.0
2011-03-18 15:00:00,18.95,18.96,18.89,18.89,57600.0,16.1153,16.1238,16.0643,16.0643,57600.0
2011-03-18 15:30:00,18.89,18.93,18.87,18.91,47100.0,16.0643,16.0983,16.0473,16.0813,47100.0
2011-03-21 09:30:00,19.1,19.31,19.1,19.28,80700.0,16.2429,16.4214,16.2429,16.3959,80700.0
2011-03-21 10:00:00,19.28,19.37,19.28,19.31,28500.0,16.3959,16.4725,16.3959,16.4214,28500.0
2011-03-21 10:30:00,19.34,19.36,19.31,19.32,54000.0,16.447,16.464,16.4214,16.4299,54000.0
2011-03-21 11:00:00,19.32,19.37,19.32,19.35,68100.0,16.4299,16.4725,16.4299,16.4555,68100.0
2011-03-21 11:30:00,19.35,19.35,19.31,19.32,52800.0,16.4555,16.4555,16.4214,16.4299,52800.0
2011-03-21 12:00:00,19.32,19.34,19.3,19.33,55200.0,16.4299,16.447,16.4129,16.4384,55200.0
2011-03-21 12:30:00,19.34,19.34,19.27,19.29,68100.0,16.447,16.447,16.3874,16.4044,68100.0
2011-03-21 13:00:00,19.28,19.28,19.2,19.21,32400.0,16.3959,16.3959,16.3279,16.3364,32400.0
2011-03-21 13:30:00,19.2,19.29,19.19,19.29,43800.0,16.3279,16.4044,16.3194,16.4044,43800.0
2011-03-21 14:00:00,19.29,19.29,19.26,19.26,43800.0,16.4044,16.4044,16.3789,16.3789,43800.0
2011-03-21 14:30:00,19.26,19.31,19.24,19.27,67800.0,16.3789,16.4214,16.3619,16.3874,67800.0
2011-03-21 15:00:00,19.26,19.28,19.23,19.25,36600.0,16.3789,16.3959,16.3534,16.3704,36600.0
2011-03-21 15:30:00,19.25,19.27,19.23,19.25,89100.0,16.3704,16.3874,16.3534,16.3704,89100.0
2011-03-22 09:30:00,19.25,19.25,19.05,19.07,42000.0,16.3704,16.3704,16.2003,16.2173,42000.0
2011-03-22 10:00:00,19.08,19.21,19.08,19.2,16800.0,16.2258,16.3364,16.2258,16.3279,16800.0
2011-03-22 10:30:00,19.18,19.21,19.09,19.09,61800.0,16.3109,16.3364,16.2344,16.2344,61800.0
2011-03-22 11:00:00,19.08,19.1,19.05,19.1,4800.0,16.2258,16.2429,16.2003,16.2429,4800.0
2011-03-22 11:30:00,19.1,19.1,19.1,19.1,0.0,16.2429,16.2429,16.2429,16.2429,0.0
2011-03-22 12:00:00,19.16,19.21,19.16,19.21,2700.0,16.2939,16.3364,16.2939,16.3364,2700.0
2011-03-22 12:30:00,19.17,19.17,19.15,19.15,31800.0,16.3024,16.3024,16.2854,16.2854,31800.0
2011-03-22 13:00:00,19.12,19.12,19.07,19.07,226200.0,16.2599,16.2599,16.2173,16.2173,226200.0
2011-03-22 13:30:00,19.09,19.13,19.09,19.13,112800.0,16.2344,16.2684,16.2344,16.2684,112800.0
2011-03-22 14:00:00,19.14,19.14,19.09,19.09,3900.0,16.2769,16.2769,16.2344,16.2344,3900.0
2011-03-22 14:30:00,19.07,19.08,19.07,19.07,11700.0,16.2173,16.2258,16.2173,16.2173,11700.0
2011-03-22 15:00:00,19.07,19.08,19.07,19.08,66900.0,16.2173,16.2258,16.2173,16.2258,66900.0
2011-03-22 15:30:00,19.08,19.09,19.07,19.08,97200.0,16.2258,16.2344,16.2173,16.2258,97200.0
2011-03-23 09:30:00,19.01,19.02,18.89,18.99,32700.0,16.1663,16.1748,16.0643,16.1493,32700.0
2011-03-23 10:00:00,18.96,18.97,18.89,18.94,20400.0,16.1238,16.1323,16.0643,16.1068,20400.0
2011-03-23 10:30:00,18.97,18.97,18.91,18.95,120600.0,16.1323,16.1323,16.0813,16.1153,120600.0
2011-03-23 11:00:00,18.96,19.0,18.95,18.98,105900.0,16.1238,16.1578,16.1153,16.1408,105900.0
2011-03-23 11:30:00,18.99,19.02,18.99,18.99,53400.0,16.1493,16.1748,16.1493,16.1493,53400.0
2011-03-23 12:00:00,19.0,19.12,19.0,19.12,15000.0,16.1578,16.2599,16.1578,16.2599,15000.0
2011-03-23 12:30:00,19.13,19.13,19.05,19.06,549300.0,16.2684,16.2684,16.2003,16.2088,549300.0
2011-03-23 13:00:00,19.05,19.08,19.05,19.08,136500.0,16.2003,16.2258,16.2003,16.2258,136500.0
2011-03-23 13:30:00,19.09,19.17,19.09,19.17,45600.0,16.2344,16.3024,16.2344,16.3024,45600.0
2011-03-23 14:00:00,19.16,19.16,19.13,19.15,30900.0,16.2939,16.2939,16.2684,16.2854,30900.0
2011-03-23 14:30:00,19.13,19.24,19.13,19.23,27300.0,16.2684,16.3619,16.2684,16.3534,27300.0
2011-03-23 15:00:00,19.23,19.29,19.22,19.27,339300.0,16.3534,16.4044,16.3449,16.3874,339300.0
2011-03-23 15:30:00,19.28,19.28,19.25,19.25,166800.0,16.3959,16.3959,16.3704,16.3704,166800.0
2011-03-24 09:30:00,19.44,19.57,19.4,19.44,81900.0,16.532,16.6425,16.498,16.532,81900.0
2011-03-24 10:00:00,19.45,19.54,19.41,19.54,29700.0,16.5405,16.617,16.5065,16.617,29700.0
2011-03-24 10:30:00,19.6,19.63,19.56,19.63,7200.0,16.6681,16.6936,16.634,16.6936,7200.0
2011-03-24 11:00:00,19.65,19.72,19.65,19.69,57000.0,16.7106,16.7701,16.7106,16.7446,57000.0
2011-03-24 11:30:00,19.69,19.76,19.69,19.75,9000.0,16.7446,16.8041,16.7446,16.7956,9000.0
2011-03-24 12:00:00,19.75,19.77,19.74,19.74,13200.0,16.7956,16.8126,16.7871,16.7871,13200.0
2011-03-24 12:30:00,19.73,19.73,19.68,19.68,17100.0,16.7786,16.7786,16.7361,16.7361,17100.0
2011-03-24 13:00:00,19.65,19.7,19.65,19.7,541800.0,16.7106,16.7531,16.7106,16.7531,541800.0
2011-03-24 13:30:00,19.71,19.71,19.64,19.66,3600.0,16.7616,16.7616,16.7021,16.7191,3600.0
2011-03-24 14:00:00,19.68,19.7,19.68,19.69,12000.0,16.7361,16.7531,16.7361,16.7446,12000.0
2011-03-24 14:30:00,19.72,19.73,19.7,19.71,54000.0,16.7701,16.7786,16.7531,16.7616,54000.0
2011-03-24 15:00:00,19.71,19.76,19.71,19.75,3000.0,16.7616,16.8041,16.7616,16.7956,3000.0
2011-03-24 15:30:00,19.76,19.76,19.72,19.72,58800.0,16.8041,16.8041,16.7701,16.7701,58800.0
2011-03-25 09:30:00,19.77,19.77,19.64,19.74,438000.0,16.8381,16.8381,16.7274,16.8126,438000.0
2011-03-25 10:00:00,19.74,19.76,19.66,19.71,6600.0,16.8126,16.8296,16.7444,16.787,6600.0
2011-03-25 10:30:00,19.73,19.85,19.73,19.84,172200.0,16.8041,16.9063,16.8041,16.8977,172200.0
2011-03-25 11:00:00,19.85,19.86,19.78,19.8,55500.0,16.9063,16.9148,16.8466,16.8637,55500.0
2011-03-25 11:30:00,19.8,19.84,19.8,19.8,33900.0,16.8637,16.8977,16.8637,16.8637,33900.0
2011-03-25 12:00:00,19.81,19.82,19.79,19.8,20400.0,16.8722,16.8807,16.8552,16.8637,20400.0
2011-03-25 12:30:00,19.8,19.82,19.78,19.8,10800.0,16.8637,16.8807,16.8466,16.8637,10800.0
2011-03-25 13:00:00,19.78,19.78,19.77,19.78,9600.0,16.8466,16.8466,16.8381,16.8466,9600.0
2011-03-25 13:30:00,19.79,19.79,19.73,19.73,186300.0,16.8552,16.8552,16.8041,16.8041,186300.0
2011-03-25 14:00:00,19.74,19.74,19.68,19.68,9300.0,16.8126,16.8126,16.7615,16.7615,9300.0
2011-03-25 14:30:00,19.66,19.71,19.65,19.7,13500.0,16.7444,16.787,16.7359,16.7785,13500.0
2011-03-25 15:00:00,19.7,19.73,19.64,19.65,15900.0,16.7785,16.8041,16.7274,16.7359,15900.0
2011-03-25 15:30:00,19.66,19.67,19.64,19.65,25500.0,16.7444,16.753,16.7274,16.7359,25500.0
2011-03-28 09:30:00,19.78,19.78,19.65,19.77,33300.0,16.8466,16.8466,16.7359,16.8381,33300.0
2011-03-28 10:00:00,19.73,19.79,19.71,19.78,18600.0,16.8041,16.8552,16.787,16.8466,18600.0
2011-03-28 10:30:00,19.8,19.84,19.75,19.75,203100.0,16.8637,16.8977,16.8211,16.8211,203100.0
2011-03-28 11:00:00,19.76,19.76,19.72,19.75,233100.0,16.8296,16.8296,16.7955,16.8211,233100.0
2011-03-28 11:30:00,19.76,19.77,19.67,19.71,223800.0,16.8296,16.8381,16.753,16.787,223800.0
2011-03-28 12:00:00,19.7,19.72,19.68,19.69,243000.0,16.7785,16.7955,16.7615,16.77,243000.0
2011-03-28 12:30:00,19.69,19.71,19.68,19.7,145200.0,16.77,16.787,16.7615,16.7785,145200.0
2011-03-28 13:00:00,19.71,19.75,19.71,19.74,5100.0,16.787,16.8211,16.787,16.8126,5100.0
2011-03-28 13:30:00,19.74,19.74,19.72,19.72,3000.0,16.8126,16.8126,16.7955,16.7955,3000.0
2011-03-28 14:00:00,19.7,19.73,19.7,19.73,13200.0,16.7785,16.8041,16.7785,16.8041,13200.0
2011-03-28 14:30:00,19.73,19.73,19.69,19.69,14400.0,16.8041,16.8041,16.77,16.77,14400.0
2011-03-28 15:00:00,19.71,19.74,19.71,19.72,38400.0,16.787,16.8126,16.787,16.7955,38400.0
2011-03-28 15:30:00,19.74,19.74,19.65,19.67,51900.0,16.8126,16.8126,16.7359,16.753,51900.0
2011-03-29 09:30:00,19.66,19.66,19.48,19.58,389400.0,16.7444,16.7444,16.5911,16.6763,389400.0
2011-03-29 10:00:00,19.57,19.74,19.56,19.68,63000.0,16.6678,16.8126,16.6593,16.7615,63000.0
2011-03-29 10:30:00,19.68,19.72,19.68,19.71,23400.0,16.7615,16.7955,16.7615,16.787,23400.0
2011-03-29 11:00:00,19.75,19.82,19.74,19.8,21300.0,16.8211,16.8807,16.8126,16.8637,21300.0
2011-03-29 11:30:00,19.82,19.82,19.77,19.79,15000.0,16.8807,16.8807,16.8381,16.8552,15000.0
2011-03-29 12:00:00,19.77,19.79,19.75,19.75,4200.0,16.8381,16.8552,16.8211,16.8211,4200.0
2011-03-29 12:30:00,19.75,19.78,19.73,19.78,4500.0,16.8211,16.8466,16.8041,16.8466,4500.0
2011-03-29 13:00:00,19.8,19.83,19.8,19.8,52500.0,16.8637,16.8892,16.8637,16.8637,52500.0
2011-03-29 13:30:00,19.81,19.83,19.81,19.83,1500.0,16.8722,16.8892,16.8722,16.8892,1500.0
2011-03-29 14:00:00,19.84,19.86,19.81,19.81,7200.0,16.8977,16.9148,16.8722,16.8722,7200.0
2011-03-29 14:30:00,19.83,19.85,19.83,19.85,5400.0,16.8892,16.9063,16.8892,16.9063,5400.0
2011-03-29 15:00:00,19.85,19.86,19.84,19.85,6900.0,16.9063,16.9148,16.8977,16.9063,6900.0
2011-03-29 15:30:00,19.85,19.86,19.82,19.86,25800.0,16.9063,16.9148,16.8807,16.9148,25800.0
2011-03-30 09:30:00,20.06,20.06,19.93,19.94,10500.0,17.0851,17.0851,16.9744,16.9829,10500.0
2011-03-30 10:00:00,19.94,19.94,19.78,19.78,32100.0,16.9829,16.9829,16.8466,16.8466,32100.0
2011-03-30 10:30:00,19.78,19.79,19.72,19.77,27000.0,16.8466,16.8552,16.7955,16.8381,27000.0
2011-03-30 11:00:00,19.77,19.79,19.77,19.79,9600.0,16.8381,16.8552,16.8381,16.8552,9600.0
2011-03-30 11:30:00,19.8,19.84,19.8,19.84,8100.0,16.8637,16.8977,16.8637,16.8977,8100.0
2011-03-30 12:00:00,19.88,19.88,19.87,19.88,3300.0,16.9318,16.9318,16.9233,16.9318,3300.0
2011-03-30 12:30:00,19.9,19.9,19.85,19.86,2400.0,16.9488,16.9488,16.9063,16.9148,2400.0
2011-03-30 13:00:00,19.89,19.89,19.86,19.86,2400.0,16.9403,16.9403,16.9148,16.9148,2400.0
2011-03-30 13:30:00,19.88,19.88,19.88,19.88,1500.0,16.9318,16.9318,16.9318,16.9318,1500.0
2011-03-30 14:00:00,19.87,19.87,19.86,19.87,3900.0,16.9233,16.9233,16.9148,16.9233,3900.0
2011-03-30 14:30:00,19.88,19.88,19.84,19.84,2100.0,16.9318,16.9318,16.8977,16.8977,2100.0
2011-03-30 15:00:00,19.86,19.87,19.86,19.87,9000.0,16.9148,16.9233,16.9148,16.9233,9000.0
2011-03-30 15:30:00,19.9,19.9,19.84,19.86,73800.0,16.9488,16.9488,16.8977,16.9148,73800.0
2011-03-31 09:30:00,19.85,19.91,19.78,19.79,25200.0,16.9063,16.9574,16.8466,16.8552,25200.0
2011-03-31 10:00:00,19.78,19.78,19.66,19.72,6600.0,16.8466,16.8466,16.7444,16.7955,6600.0
2011-03-31 10:30:00,19.74,19.78,19.74,19.76,7800.0,16.8126,16.8466,16.8126,16.8296,7800.0
2011-03-31 11:00:00,19.73,19.75,19.7,19.7,10200.0,16.8041,16.8211,16.7785,16.7785,10200.0
2011-03-31 11:30:00,19.7,19.7,19.65,19.66,68100.0,16.7785,16.7785,16.7359,16.7444,68100.0
2011-03-31 12:00:00,19.64,19.66,19.64,19.66,3900.0,16.7274,16.7444,16.7274,16.7444,3900.0
2011-03-31 12:30:00,19.67,19.67,19.67,19.67,300.0,16.753,16.753,16.753,16.753,300.0
2011-03-31 13:00:00,19.67,19.68,19.67,19.68,2100.0,16.753,16.7615,16.753,16.7615,2100.0
2011-03-31 13:30:00,19.68,19.7,19.68,19.69,8100.0,16.7615,16.7785,16.7615,16.77,8100.0
2011-03-31 14:00:00,19.67,19.71,19.67,19.71,5700.0,16.753,16.787,16.753,16.787,5700.0
2011-03-31 14:30:00,19.68,19.71,19.68,19.71,2700.0,16.7615,16.787,16.7615,16.787,2700.0
2011-03-31 15:00:00,19.69,19.69,19.69,19.69,900.0,16.77,16.77,16.77,16.77,900.0
2011-03-31 15:30:00,19.69,19.71,19.67,19.7,31200.0,16.77,16.787,16.753,16.7785,31200.0
2011-04-01 09:30:00,19.81,19.81,19.59,19.64,67800.0,16.8722,16.8722,16.6848,16.7274,67800.0
2011-04-01 10:00:00,19.62,19.67,19.62,19.64,20400.0,16.7104,16.753,16.7104,16.7274,20400.0
2011-04-01 10:30:00,19.66,19.66,19.6,19.6,4200.0,16.7444,16.7444,16.6933,16.6933,4200.0
2011-04-01 11:00:00,19.6,19.6,19.54,19.58,54300.0,16.6933,16.6933,16.6422,16.6763,54300.0
2011-04-01 11:30:00,19.6,19.62,19.58,19.61,49800.0,16.6933,16.7104,16.6763,16.7019,49800.0
2011-04-01 12:00:00,19.61,19.62,19.6,19.62,17400.0,16.7019,16.7104,16.6933,16.7104,17400.0
2011-04-01 12:30:00,19.6,19.6,19.6,19.6,300.0,16.6933,16.6933,16.6933,16.6933,300.0
2011-04-01 13:00:00,19.58,19.58,19.58,19.58,3000.0,16.6763,16.6763,16.6763,16.6763,3000.0
2011-04-01 13:30:00,19.61,19.61,19.6,19.6,37800.0,16.7019,16.7019,16.6933,16.6933,37800.0
2011-04-01 14:00:00,19.61,19.63,19.61,19.62,9300.0,16.7019,16.7189,16.7019,16.7104,9300.0
2011-04-01 14:30:00,19.62,19.62,19.52,19.52,31500.0,16.7104,16.7104,16.6252,16.6252,31500.0
2011-04-01 15:00:00,19.53,19.53,19.42,19.44,12000.0,16.6337,16.6337,16.54,16.5571,12000.0
2011-04-01 15:30:00,19.45,19.49,19.42,19.48,177600.0,16.5656,16.5997,16.54,16.5911,177600.0
2011-04-04 09:30:00,19.55,19.55,19.39,19.39,6300.0,16.6508,16.6508,16.5145,16.5145,6300.0
2011-04-04 10:00:00,19.36,19.36,19.32,19.33,33000.0,16.4889,16.4889,16.4549,16.4634,33000.0
2011-04-04 10:30:00,19.31,19.34,19.29,19.29,21900.0,16.4463,16.4719,16.4293,16.4293,21900.0
2011-04-04 11:00:00,19.28,19.3,19.25,19.29,35700.0,16.4208,16.4378,16.3952,16.4293,35700.0
2011-04-04 11:30:00,19.29,19.29,19.28,19.29,21900.0,16.4293,16.4293,16.4208,16.4293,21900.0
2011-04-04 12:00:00,19.29,19.32,19.27,19.32,9000.0,16.4293,16.4549,16.4123,16.4549,9000.0
2011-04-04 12:30:00,19.31,19.32,19.29,19.29,13200.0,16.4463,16.4549,16.4293,16.4293,13200.0
2011-04-04 13:00:00,19.29,19.31,19.29,19.3,48000.0,16.4293,16.4463,16.4293,16.4378,48000.0
2011-04-04 13:30:00,19.3,19.3,19.2,19.21,17400.0,16.4378,16.4378,16.3527,16.3612,17400.0
2011-04-04 14:00:00,19.23,19.26,19.22,19.25,18600.0,16.3782,16.4038,16.3697,16.3952,18600.0
2011-04-04 14:30:00,19.25,19.27,19.25,19.27,42300.0,16.3952,16.4123,16.3952,16.4123,42300.0
2011-04-04 15:00:00,19.26,19.28,19.21,19.28,26100.0,16.4038,16.4208,16.3612,16.4208,26100.0
2011-04-04 15:30:00,19.28,19.32,19.27,19.32,184500.0,16.4208,16.4549,16.4123,16.4549,184500.0
2011-04-05 09:30:00,19.64,19.73,19.61,19.7,121500.0,16.7274,16.8041,16.7019,16.7785,121500.0
2011-04-05 10:00:00,19.7,19.81,19.66,19.8,68100.0,16.7785,16.8722,16.7444,16.8637,68100.0
2011-04-05 10:30:00,19.82,19.89,19.82,19.82,32700.0,16.8807,16.9403,16.8807,16.8807,32700.0
2011-04-05 11:00:00,19.83,19.88,19.83,19.87,13800.0,16.8892,16.9318,16.8892,16.9233,13800.0
2011-04-05 11:30:00,19.86,19.89,19.81,19.89,14700.0,16.9148,16.9403,16.8722,16.9403,14700.0
2011-04-05 12:00:00,19.87,19.88,19.84,19.87,15300.0,16.9233,16.9318,16.8977,16.9233,15300.0
2011-04-05 12:30:00,19.87,19.89,19.87,19.89,16800.0,16.9233,16.9403,16.9233,16.9403,16800.0
2011-04-05 13:00:00,19.89,19.9,19.85,19.86,61200.0,16.9403,16.9488,16.9063,16.9148,61200.0
2011-04-05 13:30:00,19.86,19.88,19.86,19.87,34200.0,16.9148,16.9318,16.9148,16.9233,34200.0
2011-04-05 14:00:00,19.87,19.88,19.83,19.84,44700.0,16.9233,16.9318,16.8892,16.8977,44700.0
2011-04-05 14:30:00,19.85,19.85,19.77,19.8,63900.0,16.9063,16.9063,16.8381,16.8637,63900.0
2011-04-05 15:00:00,19.8,19.81,19.72,19.77,83400.0,16.8637,16.8722,16.7955,16.8381,83400.0
2011-04-05 15:30:00,19.77,19.78,19.73,19.75,163800.0,16.8381,16.8466,16.8041,16.8211,163800.0
2011-04-06 09:30:00,19.94,20.05,19.94,19.97,96900.0,16.9829,17.0766,16.9829,17.0085,96900.0
2011-04-06 10:00:00,19.98,20.04,19.94,19.99,9300.0,17.017,17.0681,16.9829,17.0255,9300.0
2011-04-06 10:30:00,19.98,20.06,19.98,20.05,14100.0,17.017,17.0851,17.017,17.0766,14100.0
2011-04-06 11:00:00,20.01,20.02,19.9,19.96,6300.0,17.0425,17.0511,16.9488,17.0,6300.0
2011-04-06 11:30:00,19.97,19.97,19.88,19.88,5700.0,17.0085,17.0085,16.9318,16.9318,5700.0
2011-04-06 12:00:00,19.88,19.91,19.87,19.91,12900.0,16.9318,16.9574,16.9233,16.9574,12900.0
2011-04-06 12:30:00,19.91,19.92,19.86,19.87,6900.0,16.9574,16.9659,16.9148,16.9233,6900.0
2011-04-06 13:00:00,19.88,19.92,19.88,19.9,3600.0,16.9318,16.9659,16.9318,16.9488,3600.0
2011-04-06 13:30:00,19.92,19.94,19.92,19.94,5100.0,16.9659,16.9829,16.9659,16.9829,5100.0
2011-04-06 14:00:00,19.94,19.94,19.94,19.94,0.0,16.9829,16.9829,16.9829,16.9829,0.0
2011-04-06 14:30:00,19.99,20.01,19.99,20.01,11400.0,17.0255,17.0425,17.0255,17.0425,11400.0
2011-04-06 15:00:00,19.99,20.04,19.99,20.02,23100.0,17.0255,17.0681,17.0255,17.0511,23100.0
2011-04-06 15:30:00,20.02,20.07,20.02,20.06,39900.0,17.0511,17.0936,17.0511,17.0851,39900.0
2011-04-07 09:30:00,20.06,20.06,19.95,20.0,23100.0,17.0851,17.0851,16.9914,17.034,23100.0
2011-04-07 10:00:00,20.01,20.05,19.99,20.0,299700.0,17.0425,17.0766,17.0255,17.034,299700.0
2011-04-07 10:30:00,19.99,19.99,19.77,19.93,119700.0,17.0255,17.0255,16.8381,16.9744,119700.0
2011-04-07 11:00:00,19.91,19.97,19.9,19.92,1733400.0,16.9574,17.0085,16.9488,16.9659,1733400.0
2011-04-07 11:30:00,19.91,19.91,19.84,19.91,12000.0,16.9574,16.9574,16.8977,16.9574,12000.0
2011-04-07 12:00:00,19.91,19.99,19.91,19.99,7500.0,16.9574,17.0255,16.9574,17.0255,7500.0
2011-04-07 12:30:00,20.01,20.05,20.01,20.05,900.0,17.0425,17.0766,17.0425,17.0766,900.0
2011-04-07 13:00:00,20.01,20.01,19.97,19.97,3600.0,17.0425,17.0425,17.0085,17.0085,3600.0
2011-04-07 13:30:00,19.93,19.96,19.91,19.95,3900.0,16.9744,17.0,16.9574,16.9914,3900.0
2011-04-07 14:00:00,19.96,19.96,19.91,19.91,10200.0,17.0,17.0,16.9574,16.9574,10200.0
2011-04-07 14:30:00,19.9,19.95,19.9,19.95,6000.0,16.9488,16.9914,16.9488,16.9914,6000.0
2011-04-07 15:00:00,19.95,19.96,19.95,19.96,3900.0,16.9914,17.0,16.9914,17.0,3900.0
2011-04-07 15:30:00,19.95,19.99,19.95,19.96,26700.0,16.9914,17.0255,16.9914,17.0,26700.0
2011-04-08 09:30:00,20.07,20.12,20.05,20.07,13500.0,17.0936,17.1362,17.0766,17.0936,13500.0
2011-04-08 10:00:00,20.06,20.08,19.97,19.99,21900.0,17.0851,17.1022,17.0085,17.0255,21900.0
2011-04-08 10:30:00,19.97,19.99,19.96,19.96,9000.0,17.0085,17.0255,17.0,17.0,9000.0
2011-04-08 11:00:00,19.92,19.93,19.9,19.91,5400.0,16.9659,16.9744,16.9488,16.9574,5400.0
2011-04-08 11:30:00,19.92,19.96,19.92,19.94,2700.0,16.9659,17.0,16.9659,16.9829,2700.0
2011-04-08 12:00:00,19.94,19.95,19.92,19.92,135600.0,16.9829,16.9914,16.9659,16.9659,135600.0
2011-04-08 12:30:00,19.93,19.93,19.87,19.87,15600.0,16.9744,16.9744,16.9233,16.9233,15600.0
2011-04-08 13:00:00,19.89,19.89,19.88,19.88,1500.0,16.9403,16.9403,16.9318,16.9318,1500.0
2011-04-08 13:30:00,19.87,19.89,19.87,19.89,2700.0,16.9233,16.9403,16.9233,16.9403,2700.0
2011-04-08 14:00:00,19.85,19.85,19.83,19.83,8400.0,16.9063,16.9063,16.8892,16.8892,8400.0
2011-04-08 14:30:00,19.84,19.84,19.71,19.72,13200.0,16.8977,16.8977,16.787,16.7955,13200.0
2011-04-08 15:00:00,19.71,19.78,19.71,19.75,3300.0,16.787,16.8466,16.787,16.8211,3300.0
2011-04-08 15:30:00,19.74,19.81,19.74,19.79,46800.0,16.8126,16.8722,16.8126,16.8552,46800.0
2011-04-11 09:30:00,19.81,19.84,19.7,19.7,59700.0,16.8722,16.8977,16.7785,16.7785,59700.0
2011-04-11 10:00:00,19.71,19.72,19.6,19.63,48300.0,16.787,16.7955,16.6933,16.7189,48300.0
2011-04-11 10:30:00,19.63,19.74,19.63,19.74,24300.0,16.7189,16.8126,16.7189,16.8126,24300.0
2011-04-11 11:00:00,19.75,19.79,19.72,19.75,28200.0,16.8211,16.8552,16.7955,16.8211,28200.0
2011-04-11 11:30:00,19.74,19.74,19.72,19.72,11400.0,16.8126,16.8126,16.7955,16.7955,11400.0
2011-04-11 12:00:00,19.71,19.72,19.68,19.72,6300.0,16.787,16.7955,16.7615,16.7955,6300.0
2011-04-11 12:30:00,19.72,19.72,19.66,19.66,11700.0,16.7955,16.7955,16.7444,16.7444,11700.0
2011-04-11 13:00:00,19.64,19.69,19.64,19.68,12300.0,16.7274,16.77,16.7274,16.7615,12300.0
2011-04-11 13:30:00,19.66,19.68,19.64,19.67,9000.0,16.7444,16.7615,16.7274,16.753,9000.0
2011-04-11 14:00:00,19.67,19.7,19.67,19.69,6300.0,16.753,16.7785,16.753,16.77,6300.0
2011-04-11 14:30:00,19.7,19.7,19.64,19.64,5700.0,16.7785,16.7785,16.7274,16.7274,5700.0
2011-04-11 15:00:00,19.64,19.64,19.57,19.6,4800.0,16.7274,16.7274,16.6678,16.6933,4800.0
2011-04-11 15:30:00,19.58,19.65,19.58,19.63,99300.0,16.6763,16.7359,16.6763,16.7189,99300.0
2011-04-12 09:30:00,19.51,19.51,19.2,19.21,60300.0,16.6167,16.6167,16.3527,16.3612,60300.0
2011-04-12 10:00:00,19.21,19.25,19.14,19.18,89400.0,16.3612,16.3952,16.3016,16.3356,89400.0
2011-04-12 10:30:00,19.18,19.19,19.14,19.15,36600.0,16.3356,16.3441,16.3016,16.3101,36600.0
2011-04-12 11:00:00,19.15,19.17,19.12,19.15,30600.0,16.3101,16.3271,16.2845,16.3101,30600.0
2011-04-12 11:30:00,19.17,19.2,19.16,19.17,24600.0,16.3271,16.3527,16.3186,16.3271,24600.0
2011-04-12 12:00:00,19.17,19.19,19.16,19.19,5100.0,16.3271,16.3441,16.3186,16.3441,5100.0
2011-04-12 12:30:00,19.18,19.24,19.17,19.22,15600.0,16.3356,16.3867,16.3271,16.3697,15600.0
2011-04-12 13:00:00,19.22,19.22,19.19,19.2,3600.0,16.3697,16.3697,16.3441,16.3527,3600.0
2011-04-12 13:30:00,19.19,19.25,19.19,19.25,10200.0,16.3441,16.3952,16.3441,16.3952,10200.0
2011-04-12 14:00:00,19.24,19.27,19.24,19.27,3900.0,16.3867,16.4123,16.3867,16.4123,3900.0
2011-04-12 14:30:00,19.27,19.27,19.23,19.23,4200.0,16.4123,16.4123,16.3782,16.3782,4200.0
2011-04-12 15:00:00,19.22,19.23,19.2,19.2,9900.0,16.3697,16.3782,16.3527,16.3527,9900.0
2011-04-12 15:30:00,19.18,19.22,19.18,19.22,347400.0,16.3356,16.3697,16.3356,16.3697,347400.0
2011-04-13 09:30:00,19.34,19.4,19.21,19.21,56100.0,16.4719,16.523,16.3612,16.3612,56100.0
2011-04-13 10:00:00,19.21,19.25,19.16,19.23,663000.0,16.3612,16.3952,16.3186,16.3782,663000.0
2011-04-13 10:30:00,19.24,19.39,19.24,19.37,23400.0,16.3867,16.5145,16.3867,16.4974,23400.0
2011-04-13 11:00:00,19.37,19.37,19.29,19.29,30900.0,16.4974,16.4974,16.4293,16.4293,30900.0
2011-04-13 11:30:00,19.28,19.3,19.2,19.21,41400.0,16.4208,16.4378,16.3527,16.3612,41400.0
2011-04-13 12:00:00,19.2,19.28,19.2,19.26,30900.0,16.3527,16.4208,16.3527,16.4038,30900.0
2011-04-13 12:30:00,19.24,19.24,19.16,19.2,12900.0,16.3867,16.3867,16.3186,16.3527,12900.0
2011-04-13 13:00:00,19.2,19.24,19.2,19.21,12600.0,16.3527,16.3867,16.3527,16.3612,12600.0
2011-04-13 13:30:00,19.21,19.23,19.17,19.19,17700.0,16.3612,16.3782,16.3271,16.3441,17700.0
2011-04-13 14:00:00,19.2,19.27,19.19,19.25,25200.0,16.3527,16.4123,16.3441,16.3952,25200.0
2011-04-13 14:30:00,19.26,19.31,19.25,19.29,45600.0,16.4038,16.4463,16.3952,16.4293,45600.0
2011-04-13 15:00:00,19.3,19.32,19.27,19.28,46800.0,16.4378,16.4549,16.4123,16.4208,46800.0
2011-04-13 15:30:00,19.27,19.29,19.24,19.27,111000.0,16.4123,16.4293,16.3867,16.4123,111000.0
2011-04-14 09:30:00,19.12,19.14,19.01,19.09,36300.0,16.2845,16.3016,16.1908,16.259,36300.0
2011-04-14 10:00:00,19.09,19.18,19.08,19.17,61200.0,16.259,16.3356,16.2505,16.3271,61200.0
2011-04-14 10:30:00,19.19,19.19,19.13,19.15,27900.0,16.3441,16.3441,16.293,16.3101,27900.0
2011-04-14 11:00:00,19.15,19.17,19.1,19.1,10200.0,16.3101,16.3271,16.2675,16.2675,10200.0
2011-04-14 11:30:00,19.11,19.12,19.08,19.09,23100.0,16.276,16.2845,16.2505,16.259,23100.0
2011-04-14 12:00:00,19.1,19.14,19.09,19.14,4500.0,16.2675,16.3016,16.259,16.3016,4500.0
2011-04-14 12:30:00,19.13,19.17,19.13,19.17,15300.0,16.293,16.3271,16.293,16.3271,15300.0
2011-04-14 13:00:00,19.17,19.17,19.13,19.14,40800.0,16.3271,16.3271,16.293,16.3016,40800.0
2011-04-14 13:30:00,19.14,19.14,19.1,19.1,13500.0,16.3016,16.3016,16.2675,16.2675,13500.0
2011-04-14 14:00:00,19.12,19.15,19.11,19.15,4500.0,16.2845,16.3101,16.276,16.3101,4500.0
2011-04-14 14:30:00,19.15,19.2,19.15,19.19,23100.0,16.3101,16.3527,16.3101,16.3441,23100.0
2011-04-14 15:00:00,19.22,19.28,19.21,19.27,11700.0,16.3697,16.4208,16.3612,16.4123,11700.0
2011-04-14 15:30:00,19.27,19.31,19.26,19.29,50700.0,16.4123,16.4463,16.4038,16.4293,50700.0
2011-04-15 09:30:00,19.25,19.25,19.15,19.19,38700.0,16.3952,16.3952,16.3101,16.3441,38700.0
2011-04-15 10:00:00,19.23,19.3,19.23,19.26,12300.0,16.3782,16.4378,16.3782,16.4038,12300.0
2011-04-15 10:30:00,19.3,19.35,19.26,19.33,103800.0,16.4378,16.4804,16.4038,16.4634,103800.0
2011-04-15 11:00:00,19.33,19.38,19.32,19.38,8100.0,16.4634,16.506,16.4549,16.506,8100.0
2011-04-15 11:30:00,19.41,19.43,19.38,19.38,54600.0,16.5315,16.5485,16.506,16.506,54600.0
2011-04-15 12:00:00,19.4,19.42,19.4,19.4,23400.0,16.523,16.54,16.523,16.523,23400.0
2011-04-15 12:30:00,19.41,19.47,19.41,19.45,3900.0,16.5315,16.5826,16.5315,16.5656,3900.0
2011-04-15 13:00:00,19.46,19.46,19.43,19.43,1500.0,16.5741,16.5741,16.5485,16.5485,1500.0
2011-04-15 13:30:00,19.43,19.43,19.4,19.4,6000.0,16.5485,16.5485,16.523,16.523,6000.0
2011-04-15 14:00:00,19.4,19.43,19.4,19.42,17400.0,16.523,16.5485,16.523,16.54,17400.0
2011-04-15 14:30:00,19.43,19.43,19.41,19.42,10200.0,16.5485,16.5485,16.5315,16.54,10200.0
2011-04-15 15:00:00,19.42,19.42,19.37,19.37,11400.0,16.54,16.54,16.4974,16.4974,11400.0
2011-04-15 15:30:00,19.39,19.42,19.38,19.42,115500.0,16.5145,16.54,16.506,16.54,115500.0
2011-04-18 09:30:00,19.17,19.17,19.06,19.06,38100.0,16.3271,16.3271,16.2334,16.2334,38100.0
2011-04-18 10:00:00,19.06,19.06,18.95,18.99,28500.0,16.2334,16.2334,16.1397,16.1738,28500.0
2011-04-18 10:30:00,19.01,19.01,18.92,18.94,10200.0,16.1908,16.1908,16.1142,16.1312,10200.0
2011-04-18 11:00:00,18.98,19.03,18.95,19.03,6300.0,16.1653,16.2079,16.1397,16.2079,6300.0
2011-04-18 11:30:00,19.03,19.03,19.02,19.03,2400.0,16.2079,16.2079,16.1994,16.2079,2400.0
2011-04-18 12:00:00,19.0,19.01,18.98,18.99,1500.0,16.1823,16.1908,16.1653,16.1738,1500.0
2011-04-18 12:30:00,18.99,18.99,18.99,18.99,2700.0,16.1738,16.1738,16.1738,16.1738,2700.0
2011-04-18 13:00:00,18.98,18.99,18.96,18.97,9600.0,16.1653,16.1738,16.1482,16.1568,9600.0
2011-04-18 13:30:00,18.97,19.04,18.97,19.04,7200.0,16.1568,16.2164,16.1568,16.2164,7200.0
2011-04-18 14:00:00,19.04,19.05,19.02,19.04,7500.0,16.2164,16.2249,16.1994,16.2164,7500.0
2011-04-18 14:30:00,19.05,19.11,19.04,19.11,11100.0,16.2249,16.276,16.2164,16.276,11100.0
2011-04-18 15:00:00,19.08,19.13,19.05,19.1,37500.0,16.2505,16.293,16.2249,16.2675,37500.0
2011-04-18 15:30:00,19.1,19.12,19.04,19.06,104100.0,16.2675,16.2845,16.2164,16.2334,104100.0
2011-04-19 09:30:00,19.03,19.16,19.03,19.07,92400.0,16.2079,16.3186,16.2079,16.2419,92400.0
2011-04-19 10:00:00,19.07,19.15,19.06,19.1,14100.0,16.2419,16.3101,16.2334,16.2675,14100.0
2011-04-19 10:30:00,19.07,19.07,19.02,19.02,4200.0,16.2419,16.2419,16.1994,16.1994,4200.0
2011-04-19 11:00:00,19.01,19.05,18.99,19.01,7500.0,16.1908,16.2249,16.1738,16.1908,7500.0
2011-04-19 11:30:00,19.0,19.0,18.99,19.0,3000.0,16.1823,16.1823,16.1738,16.1823,3000.0
2011-04-19 12:00:00,19.01,19.01,19.0,19.0,600.0,16.1908,16.1908,16.1823,16.1823,600.0
2011-04-19 12:30:00,19.01,19.05,19.01,19.04,2100.0,16.1908,16.2249,16.1908,16.2164,2100.0
2011-04-19 13:00:00,19.07,19.11,19.07,19.11,3600.0,16.2419,16.276,16.2419,16.276,3600.0
2011-04-19 13:30:00,19.11,19.14,19.11,19.14,2400.0,16.276,16.3016,16.276,16.3016,2400.0
2011-04-19 14:00:00,19.09,19.12,19.09,19.09,4500.0,16.259,16.2845,16.259,16.259,4500.0
2011-04-19 14:30:00,19.09,19.13,19.09,19.12,1800.0,16.259,16.293,16.259,16.2845,1800.0
2011-04-19 15:00:00,19.13,19.13,19.12,19.12,3000.0,16.293,16.293,16.2845,16.2845,3000.0
2011-04-19 15:30:00,19.13,19.15,19.13,19.15,37500.0,16.293,16.3101,16.293,16.3101,37500.0
2011-04-20 09:30:00,19.68,19.83,19.67,19.69,88800.0,16.7615,16.8892,16.753,16.77,88800.0
2011-04-20 10:00:00,19.71,19.84,19.7,19.83,107700.0,16.787,16.8977,16.7785,16.8892,107700.0
2011-04-20 10:30:00,19.83,19.86,19.81,19.81,42300.0,16.8892,16.9148,16.8722,16.8722,42300.0
2011-04-20 11:00:00,19.81,19.83,19.79,19.79,6000.0,16.8722,16.8892,16.8552,16.8552,6000.0
2011-04-20 11:30:00,19.79,19.85,19.79,19.84,5400.0,16.8552,16.9063,16.8552,16.8977,5400.0
2011-04-20 12:00:00,19.82,19.85,19.82,19.84,16500.0,16.8807,16.9063,16.8807,16.8977,16500.0
2011-04-20 12:30:00,19.86,19.86,19.81,19.81,14400.0,16.9148,16.9148,16.8722,16.8722,14400.0
2011-04-20 13:00:00,19.8,19.82,19.77,19.81,13800.0,16.8637,16.8807,16.8381,16.8722,13800.0
2011-04-20 13:30:00,19.8,19.84,19.78,19.84,268500.0,16.8637,16.8977,16.8466,16.8977,268500.0
2011-04-20 14:00:00,19.85,19.85,19.82,19.82,74400.0,16.9063,16.9063,16.8807,16.8807,74400.0
2011-04-20 14:30:00,19.85,19.89,19.85,19.88,15600.0,16.9063,16.9403,16.9063,16.9318,15600.0
2011-04-20 15:00:00,19.85,19.92,19.85,19.91,6900.0,16.9063,16.9659,16.9063,16.9574,6900.0
2011-04-20 15:30:00,19.92,19.96,19.9,19.96,54900.0,16.9659,17.0,16.9488,17.0,54900.0
2011-04-21 09:30:00,20.11,20.11,19.91,19.98,44400.0,17.1277,17.1277,16.9574,17.017,44400.0
2011-04-21 10:00:00,19.97,19.99,19.92,19.96,15000.0,17.0085,17.0255,16.9659,17.0,15000.0
2011-04-21 10:30:00,19.95,19.95,19.87,19.91,25200.0,16.9914,16.9914,16.9233,16.9574,25200.0
2011-04-21 11:00:00,19.91,19.91,19.88,19.91,25500.0,16.9574,16.9574,16.9318,16.9574,25500.0
2011-04-21 11:30:00,19.92,19.98,19.92,19.98,6000.0,16.9659,17.017,16.9659,17.017,6000.0
2011-04-21 12:00:00,20.0,20.02,20.0,20.01,1500.0,17.034,17.0511,17.034,17.0425,1500.0
2011-04-21 12:30:00,20.0,20.02,20.0,20.01,3900.0,17.034,17.0511,17.034,17.0425,3900.0
2011-04-21 13:00:00,20.0,20.0,19.98,19.98,11400.0,17.034,17.034,17.017,17.017,11400.0
2011-04-21 13:30:00,19.98,19.98,19.96,19.98,4800.0,17.017,17.017,17.0,17.017,4800.0
2011-04-21 14:00:00,19.98,19.99,19.98,19.99,3300.0,17.017,17.0255,17.017,17.0255,3300.0
2011-04-21 14:30:00,19.98,19.99,19.95,19.95,4200.0,17.017,17.0255,16.9914,16.9914,4200.0
2011-04-21 15:00:00,19.93,19.94,19.93,19.93,16500.0,16.9744,16.9829,16.9744,16.9744,16500.0
2011-04-21 15:30:00,19.93,19.96,19.93,19.96,24300.0,16.9744,17.0,16.9744,17.0,24300.0
2011-04-25 09:30:00,19.98,20.06,19.98,20.04,63600.0,17.017,17.0851,17.017,17.0681,63600.0
2011-04-25 10:00:00,20.05,20.05,19.99,20.0,31200.0,17.0766,17.0766,17.0255,17.034,31200.0
2011-04-25 10:30:00,20.0,20.01,19.92,19.93,6900.0,17.034,17.0425,16.9659,16.9744,6900.0
2011-04-25 11:00:00,19.93,19.95,19.91,19.93,78300.0,16.9744,16.9914,16.9574,16.9744,78300.0
2011-04-25 11:30:00,19.94,19.98,19.93,19.97,32100.0,16.9829,17.017,16.9744,17.0085,32100.0
2011-04-25 12:00:00,19.98,19.99,19.96,19.97,34800.0,17.017,17.0255,17.0,17.0085,34800.0
2011-04-25 12:30:00,19.97,19.97,19.92,19.94,30300.0,17.0085,17.0085,16.9659,16.9829,30300.0
2011-04-25 13:00:00,19.94,19.97,19.93,19.97,27300.0,16.9829,17.0085,16.9744,17.0085,27300.0
2011-04-25 13:30:00,19.98,19.99,19.96,19.96,33300.0,17.017,17.0255,17.0,17.0,33300.0
2011-04-25 14:00:00,19.96,19.98,19.94,19.96,40500.0,17.0,17.017,16.9829,17.0,40500.0
2011-04-25 14:30:00,19.96,19.96,19.94,19.96,30300.0,17.0,17.0,16.9829,17.0,30300.0
2011-04-25 15:00:00,19.96,19.97,19.95,19.97,42600.0,17.0,17.0085,16.9914,17.0085,42600.0
2011-04-25 15:30:00,19.97,19.99,19.96,19.97,69300.0,17.0085,17.0255,17.0,17.0085,69300.0
2011-04-26 09:30:00,20.0,20.11,20.0,20.09,23400.0,17.034,17.1277,17.034,17.1107,23400.0
2011-04-26 10:00:00,20.08,20.09,20.03,20.09,81300.0,17.1022,17.1107,17.0596,17.1107,81300.0
2011-04-26 10:30:00,20.16,20.16,20.14,20.16,3900.0,17.1703,17.1703,17.1533,17.1703,3900.0
2011-04-26 11:00:00,20.16,20.18,20.16,20.18,2700.0,17.1703,17.1873,17.1703,17.1873,2700.0
2011-04-26 11:30:00,20.18,20.24,20.18,20.24,7500.0,17.1873,17.2384,17.1873,17.2384,7500.0
2011-04-26 12:00:00,20.27,20.28,20.26,20.26,1800.0,17.264,17.2725,17.2555,17.2555,1800.0
2011-04-26 12:30:00,20.28,20.3,20.25,20.25,68400.0,17.2725,17.2895,17.2469,17.2469,68400.0
2011-04-26 13:00:00,20.25,20.25,20.23,20.25,8400.0,17.2469,17.2469,17.2299,17.2469,8400.0
2011-04-26 13:30:00,20.24,20.27,20.23,20.27,4800.0,17.2384,17.264,17.2299,17.264,4800.0
2011-04-26 14:00:00,20.27,20.3,20.25,20.3,12000.0,17.264,17.2895,17.2469,17.2895,12000.0
2011-04-26 14:30:00,20.31,20.32,20.31,20.32,17100.0,17.298,17.3066,17.298,17.3066,17100.0
2011-04-26 15:00:00,20.32,20.34,20.3,20.3,27300.0,17.3066,17.3236,17.2895,17.2895,27300.0
2011-04-26 15:30:00,20.31,20.32,20.28,20.31,13200.0,17.298,17.3066,17.2725,17.298,13200.0
2011-04-27 09:30:00,20.17,20.28,20.16,20.27,36600.0,17.1788,17.2725,17.1703,17.264,36600.0
2011-04-27 10:00:00,20.23,20.24,20.12,20.12,41100.0,17.2299,17.2384,17.1362,17.1362,41100.0
2011-04-27 10:30:00,20.11,20.11,20.07,20.1,29400.0,17.1277,17.1277,17.0936,17.1192,29400.0
2011-04-27 11:00:00,20.13,20.16,20.11,20.11,18600.0,17.1447,17.1703,17.1277,17.1277,18600.0
2011-04-27 11:30:00,20.13,20.17,20.13,20.17,9300.0,17.1447,17.1788,17.1447,17.1788,9300.0
2011-04-27 12:00:00,20.17,20.18,20.16,20.16,6000.0,17.1788,17.1873,17.1703,17.1703,6000.0
2011-04-27 12:30:00,20.18,20.27,20.16,20.27,5700.0,17.1873,17.264,17.1703,17.264,5700.0
2011-04-27 13:00:00,20.25,20.25,20.25,20.25,600.0,17.2469,17.2469,17.2469,17.2469,600.0
2011-04-27 13:30:00,20.24,20.28,20.23,20.28,1500.0,17.2384,17.2725,17.2299,17.2725,1500.0
2011-04-27 14:00:00,20.27,20.28,20.21,20.21,6000.0,17.264,17.2725,17.2129,17.2129,6000.0
2011-04-27 14:30:00,20.22,20.27,20.22,20.27,13800.0,17.2214,17.264,17.2214,17.264,13800.0
2011-04-27 15:00:00,20.28,20.3,20.27,20.27,4200.0,17.2725,17.2895,17.264,17.264,4200.0
2011-04-27 15:30:00,20.32,20.33,20.3,20.3,17100.0,17.3066,17.3151,17.2895,17.2895,17100.0
2011-04-28 09:30:00,20.24,20.3,20.19,20.3,32400.0,17.2384,17.2895,17.1958,17.2895,32400.0
2011-04-28 10:00:00,20.29,20.3,20.25,20.27,7800.0,17.281,17.2895,17.2469,17.264,7800.0
2011-04-28 10:30:00,20.25,20.25,20.17,20.17,12000.0,17.2469,17.2469,17.1788,17.1788,12000.0
2011-04-28 11:00:00,20.21,20.21,20.21,20.21,300.0,17.2129,17.2129,17.2129,17.2129,300.0
2011-04-28 11:30:00,20.18,20.18,20.06,20.06,7200.0,17.1873,17.1873,17.0851,17.0851,7200.0
2011-04-28 12:00:00,20.06,20.07,20.06,20.07,8700.0,17.0851,17.0936,17.0851,17.0936,8700.0
2011-04-28 12:30:00,20.1,20.12,20.1,20.12,3900.0,17.1192,17.1362,17.1192,17.1362,3900.0
2011-04-28 13:00:00,20.11,20.11,20.07,20.08,21300.0,17.1277,17.1277,17.0936,17.1022,21300.0
2011-04-28 13:30:00,20.09,20.09,20.08,20.09,1800.0,17.1107,17.1107,17.1022,17.1107,1800.0
2011-04-28 14:00:00,20.07,20.09,20.07,20.08,3600.0,17.0936,17.1107,17.0936,17.1022,3600.0
2011-04-28 14:30:00,20.08,20.11,20.08,20.11,1800.0,17.1022,17.1277,17.1022,17.1277,1800.0
2011-04-28 15:00:00,20.12,20.15,20.11,20.15,11100.0,17.1362,17.1618,17.1277,17.1618,11100.0
2011-04-28 15:30:00,20.18,20.18,20.16,20.18,9600.0,17.1873,17.1873,17.1703,17.1873,9600.0
2011-04-29 09:30:00,20.16,20.29,20.16,20.17,8400.0,17.1703,17.281,17.1703,17.1788,8400.0
2011-04-29 10:00:00,20.2,20.24,20.18,20.23,9300.0,17.2044,17.2384,17.1873,17.2299,9300.0
2011-04-29 10:30:00,20.21,20.26,20.19,20.26,3600.0,17.2129,17.2555,17.1958,17.2555,3600.0
2011-04-29 11:00:00,20.27,20.29,20.23,20.23,19800.0,17.264,17.281,17.2299,17.2299,19800.0
2011-04-29 11:30:00,20.24,20.25,20.24,20.25,900.0,17.2384,17.2469,17.2384,17.2469,900.0
2011-04-29 12:00:00,20.27,20.27,20.25,20.25,2100.0,17.264,17.264,17.2469,17.2469,2100.0
2011-04-29 12:30:00,20.25,20.25,20.25,20.25,0.0,17.2469,17.2469,17.2469,17.2469,0.0
2011-04-29 13:00:00,20.27,20.27,20.27,20.27,300.0,17.264,17.264,17.264,17.264,300.0
2011-04-29 13:30:00,20.26,20.26,20.26,20.26,900.0,17.2555,17.2555,17.2555,17.2555,900.0
2011-04-29 14:00:00,20.27,20.27,20.26,20.26,6600.0,17.264,17.264,17.2555,17.2555,6600.0
2011-04-29 14:30:00,20.27,20.28,20.25,20.25,9900.0,17.264,17.2725,17.2469,17.2469,9900.0
2011-04-29 15:00:00,20.24,20.26,20.24,20.24,23400.0,17.2384,17.2555,17.2384,17.2384,23400.0
2011-04-29 15:30:00,20.24,20.28,20.24,20.25,27300.0,17.2384,17.2725,17.2384,17.2469,27300.0
2011-05-02 09:30:00,20.33,20.33,20.16,20.16,15000.0,17.3151,17.3151,17.1703,17.1703,15000.0
2011-05-02 10:00:00,20.21,20.21,20.17,20.21,6600.0,17.2129,17.2129,17.1788,17.2129,6600.0
2011-05-02 10:30:00,20.26,20.26,20.21,20.21,21300.0,17.2555,17.2555,17.2129,17.2129,21300.0
2011-05-02 11:00:00,20.21,20.21,20.17,20.19,14700.0,17.2129,17.2129,17.1788,17.1958,14700.0
2011-05-02 11:30:00,20.15,20.15,20.1,20.12,2100.0,17.1618,17.1618,17.1192,17.1362,2100.0
2011-05-02 12:00:00,20.11,20.13,20.08,20.08,14400.0,17.1277,17.1447,17.1022,17.1022,14400.0
2011-05-02 12:30:00,20.06,20.11,20.06,20.1,26400.0,17.0851,17.1277,17.0851,17.1192,26400.0
2011-05-02 13:00:00,20.09,20.11,20.09,20.11,6600.0,17.1107,17.1277,17.1107,17.1277,6600.0
2011-05-02 13:30:00,20.13,20.15,20.13,20.13,3900.0,17.1447,17.1618,17.1447,17.1447,3900.0
2011-05-02 14:00:00,20.15,20.17,20.13,20.14,12600.0,17.1618,17.1788,17.1447,17.1533,12600.0
2011-05-02 14:30:00,20.14,20.17,20.14,20.14,6900.0,17.1533,17.1788,17.1533,17.1533,6900.0
2011-05-02 15:00:00,20.11,20.11,20.11,20.11,600.0,17.1277,17.1277,17.1277,17.1277,600.0
2011-05-02 15:30:00,20.07,20.08,20.03,20.06,55800.0,17.0936,17.1022,17.0596,17.0851,55800.0
2011-05-03 09:30:00,19.98,20.03,19.87,19.94,56100.0,17.017,17.0596,16.9233,16.9829,56100.0
2011-05-03 10:00:00,19.95,20.0,19.88,19.92,22800.0,16.9914,17.034,16.9318,16.9659,22800.0
2011-05-03 10:30:00,19.9,19.91,19.83,19.83,32700.0,16.9488,16.9574,16.8892,16.8892,32700.0
2011-05-03 11:00:00,19.85,19.91,19.83,19.88,10800.0,16.9063,16.9574,16.8892,16.9318,10800.0
2011-05-03 11:30:00,19.88,19.88,19.86,19.86,5100.0,16.9318,16.9318,16.9148,16.9148,5100.0
2011-05-03 12:00:00,19.83,19.84,19.83,19.84,2400.0,16.8892,16.8977,16.8892,16.8977,2400.0
2011-05-03 12:30:00,19.83,19.83,19.8,19.82,11700.0,16.8892,16.8892,16.8637,16.8807,11700.0
2011-05-03 13:00:00,19.79,19.8,19.72,19.73,24000.0,16.8552,16.8637,16.7955,16.8041,24000.0
2011-05-03 13:30:00,19.73,19.74,19.71,19.74,22200.0,16.8041,16.8126,16.787,16.8126,22200.0
2011-05-03 14:00:00,19.74,19.77,19.71,19.77,14700.0,16.8126,16.8381,16.787,16.8381,14700.0
2011-05-03 14:30:00,19.78,19.78,19.69,19.71,34500.0,16.8466,16.8466,16.77,16.787,34500.0
2011-05-03 15:00:00,19.72,19.79,19.72,19.79,14700.0,16.7955,16.8552,16.7955,16.8552,14700.0
2011-05-03 15:30:00,19.79,19.83,19.78,19.81,28800.0,16.8552,16.8892,16.8466,16.8722,28800.0
2011-05-04 09:30:00,19.91,19.99,19.86,19.88,53100.0,16.9574,17.0255,16.9148,16.9318,53100.0
2011-05-04 10:00:00,19.86,19.87,19.8,19.84,34200.0,16.9148,16.9233,16.8637,16.8977,34200.0
2011-05-04 10:30:00,19.82,19.82,19.7,19.76,40800.0,16.8807,16.8807,16.7785,16.8296,40800.0
2011-05-04 11:00:00,19.75,19.75,19.63,19.63,71400.0,16.8211,16.8211,16.7189,16.7189,71400.0
2011-05-04 11:30:00,19.66,19.67,19.64,19.65,11400.0,16.7444,16.753,16.7274,16.7359,11400.0
2011-05-04 12:00:00,19.71,19.71,19.63,19.65,33300.0,16.787,16.787,16.7189,16.7359,33300.0
2011-05-04 12:30:00,19.63,19.68,19.59,19.68,16200.0,16.7189,16.7615,16.6848,16.7615,16200.0
2011-05-04 13:00:00,19.68,19.76,19.68,19.74,359100.0,16.7615,16.8296,16.7615,16.8126,359100.0
2011-05-04 13:30:00,19.75,19.82,19.74,19.81,21600.0,16.8211,16.8807,16.8126,16.8722,21600.0
2011-05-04 14:00:00,19.8,19.91,19.8,19.91,15900.0,16.8637,16.9574,16.8637,16.9574,15900.0
2011-05-04 14:30:00,19.91,19.91,19.85,19.85,29400.0,16.9574,16.9574,16.9063,16.9063,29400.0
2011-05-04 15:00:00,19.86,19.88,19.81,19.88,38400.0,16.9148,16.9318,16.8722,16.9318,38400.0
2011-05-04 15:30:00,19.87,19.88,19.82,19.83,27600.0,16.9233,16.9318,16.8807,16.8892,27600.0
2011-05-05 09:30:00,19.72,19.9,19.69,19.89,56400.0,16.7955,16.9488,16.77,16.9403,56400.0
2011-05-05 10:00:00,19.91,19.99,19.91,19.99,53100.0,16.9574,17.0255,16.9574,17.0255,53100.0
2011-05-05 10:30:00,19.98,20.06,19.96,20.03,27300.0,17.017,17.0851,17.0,17.0596,27300.0
2011-05-05 11:00:00,20.01,20.02,19.91,19.96,20100.0,17.0425,17.0511,16.9574,17.0,20100.0
2011-05-05 11:30:00,19.97,20.03,19.97,20.03,4800.0,17.0085,17.0596,17.0085,17.0596,4800.0
2011-05-05 12:00:00,20.06,20.06,20.0,20.02,12600.0,17.0851,17.0851,17.034,17.0511,12600.0
2011-05-05 12:30:00,19.99,19.99,19.96,19.97,1800.0,17.0255,17.0255,17.0,17.0085,1800.0
2011-05-05 13:00:00,19.97,19.97,19.97,19.97,1200.0,17.0085,17.0085,17.0085,17.0085,1200.0
2011-05-05 13:30:00,19.99,20.0,19.97,20.0,3900.0,17.0255,17.034,17.0085,17.034,3900.0
2011-05-05 14:00:00,19.99,20.03,19.98,20.03,6000.0,17.0255,17.0596,17.017,17.0596,6000.0
2011-05-05 14:30:00,20.07,20.07,19.93,19.93,2700.0,17.0936,17.0936,16.9744,16.9744,2700.0
2011-05-05 15:00:00,19.93,19.93,19.77,19.8,4800.0,16.9744,16.9744,16.8381,16.8637,4800.0
2011-05-05 15:30:00,19.77,19.88,19.77,19.87,46200.0,16.8381,16.9318,16.8381,16.9233,46200.0
2011-05-06 09:30:00,20.12,20.14,20.05,20.08,150000.0,17.1362,17.1533,17.0766,17.1022,150000.0
2011-05-06 10:00:00,20.11,20.11,20.07,20.07,7200.0,17.1277,17.1277,17.0936,17.0936,7200.0
2011-05-06 10:30:00,20.1,20.17,20.08,20.16,15000.0,17.1192,17.1788,17.1022,17.1703,15000.0
2011-05-06 11:00:00,20.17,20.24,20.17,20.24,6300.0,17.1788,17.2384,17.1788,17.2384,6300.0
2011-05-06 11:30:00,20.2,20.23,20.19,20.21,4800.0,17.2044,17.2299,17.1958,17.2129,4800.0
2011-05-06 12:00:00,20.19,20.2,20.13,20.13,18000.0,17.1958,17.2044,17.1447,17.1447,18000.0
2011-05-06 12:30:00,20.1,20.1,20.07,20.09,3600.0,17.1192,17.1192,17.0936,17.1107,3600.0
2011-05-06 13:00:00,20.09,20.09,20.03,20.05,2400.0,17.1107,17.1107,17.0596,17.0766,2400.0
2011-05-06 13:30:00,20.06,20.06,20.05,20.05,600.0,17.0851,17.0851,17.0766,17.0766,600.0
2011-05-06 14:00:00,20.11,20.11,20.02,20.02,2100.0,17.1277,17.1277,17.0511,17.0511,2100.0
2011-05-06 14:30:00,19.99,20.02,19.95,20.02,9900.0,17.0255,17.0511,16.9914,17.0511,9900.0
2011-05-06 15:00:00,19.99,20.05,19.98,19.98,29100.0,17.0255,17.0766,17.017,17.017,29100.0
2011-05-06 15:30:00,20.0,20.07,19.98,20.03,18600.0,17.034,17.0936,17.017,17.0596,18600.0
2011-05-09 09:30:00,20.05,20.05,19.93,19.97,95400.0,17.0766,17.0766,16.9744,17.0085,95400.0
2011-05-09 10:00:00,19.96,19.98,19.87,19.88,42900.0,17.0,17.017,16.9233,16.9318,42900.0
2011-05-09 10:30:00,19.87,19.89,19.83,19.87,55500.0,16.9233,16.9403,16.8892,16.9233,55500.0
2011-05-09 11:00:00,19.86,19.9,19.84,19.9,25800.0,16.9148,16.9488,16.8977,16.9488,25800.0
2011-05-09 11:30:00,19.9,19.96,19.86,19.96,20100.0,16.9488,17.0,16.9148,17.0,20100.0
2011-05-09 12:00:00,19.97,20.02,19.97,19.97,24600.0,17.0085,17.0511,17.0085,17.0085,24600.0
2011-05-09 12:30:00,19.97,19.99,19.96,19.96,21900.0,17.0085,17.0255,17.0,17.0,21900.0
2011-05-09 13:00:00,19.95,19.97,19.94,19.95,22800.0,16.9914,17.0085,16.9829,16.9914,22800.0
2011-05-09 13:30:00,19.94,19.99,19.94,19.97,24000.0,16.9829,17.0255,16.9829,17.0085,24000.0
2011-05-09 14:00:00,19.97,19.98,19.95,19.97,39900.0,17.0085,17.017,16.9914,17.0085,39900.0
2011-05-09 14:30:00,19.99,20.02,19.96,19.96,33300.0,17.0255,17.0511,17.0,17.0,33300.0
2011-05-09 15:00:00,19.96,20.01,19.96,19.99,30900.0,17.0,17.0425,17.0,17.0255,30900.0
2011-05-09 15:30:00,19.98,19.99,19.95,19.97,65400.0,17.017,17.0255,16.9914,17.0085,65400.0
2011-05-10 09:30:00,19.99,20.03,19.96,20.03,16200.0,17.0255,17.0596,17.0,17.0596,16200.0
2011-05-10 10:00:00,20.02,20.06,19.99,20.05,26100.0,17.0511,17.0851,17.0255,17.0766,26100.0
2011-05-10 10:30:00,20.05,20.08,20.03,20.06,4500.0,17.0766,17.1022,17.0596,17.0851,4500.0
2011-05-10 11:00:00,20.06,20.07,20.01,20.02,22200.0,17.0851,17.0936,17.0425,17.0511,22200.0
2011-05-10 11:30:00,20.02,20.03,20.01,20.02,3900.0,17.0511,17.0596,17.0425,17.0511,3900.0
2011-05-10 12:00:00,20.01,20.03,20.01,20.01,3600.0,17.0425,17.0596,17.0425,17.0425,3600.0
2011-05-10 12:30:00,20.02,20.04,20.02,20.03,11400.0,17.0511,17.0681,17.0511,17.0596,11400.0
2011-05-10 13:00:00,20.0,20.02,20.0,20.01,3300.0,17.034,17.0511,17.034,17.0425,3300.0
2011-05-10 13:30:00,20.0,20.01,20.0,20.0,900.0,17.034,17.0425,17.034,17.034,900.0
2011-05-10 14:00:00,20.03,20.04,20.02,20.02,3900.0,17.0596,17.0681,17.0511,17.0511,3900.0
2011-05-10 14:30:00,20.03,20.07,20.03,20.06,3000.0,17.0596,17.0936,17.0596,17.0851,3000.0
2011-05-10 15:00:00,20.09,20.11,20.09,20.1,1500.0,17.1107,17.1277,17.1107,17.1192,1500.0
2011-05-10 15:30:00,20.08,20.08,20.04,20.05,37200.0,17.1022,17.1022,17.0681,17.0766,37200.0
2011-05-11 09:30:00,20.1,20.13,19.99,20.12,27600.0,17.1192,17.1447,17.0255,17.1362,27600.0
2011-05-11 10:00:00,20.1,20.14,20.1,20.14,12300.0,17.1192,17.1533,17.1192,17.1533,12300.0
2011-05-11 10:30:00,20.12,20.12,20.07,20.09,3300.0,17.1362,17.1362,17.0936,17.1107,3300.0
2011-05-11 11:00:00,20.07,20.07,20.05,20.07,27600.0,17.0936,17.0936,17.0766,17.0936,27600.0
2011-05-11 11:30:00,20.05,20.05,19.98,19.98,2700.0,17.0766,17.0766,17.017,17.017,2700.0
2011-05-11 12:00:00,19.94,19.94,19.87,19.9,14700.0,16.9829,16.9829,16.9233,16.9488,14700.0
2011-05-11 12:30:00,19.87,19.93,19.87,19.92,4200.0,16.9233,16.9744,16.9233,16.9659,4200.0
2011-05-11 13:00:00,19.92,19.94,19.87,19.87,21300.0,16.9659,16.9829,16.9233,16.9233,21300.0
2011-05-11 13:30:00,19.84,19.85,19.78,19.83,14100.0,16.8977,16.9063,16.8466,16.8892,14100.0
2011-05-11 14:00:00,19.82,19.83,19.8,19.81,11700.0,16.8807,16.8892,16.8637,16.8722,11700.0
2011-05-11 14:30:00,19.86,19.9,19.85,19.87,9000.0,16.9148,16.9488,16.9063,16.9233,9000.0
2011-05-11 15:00:00,19.86,19.9,19.85,19.89,5100.0,16.9148,16.9488,16.9063,16.9403,5100.0
2011-05-11 15:30:00,19.87,19.92,19.83,19.9,23700.0,16.9233,16.9659,16.8892,16.9488,23700.0
2011-05-12 09:30:00,19.81,19.94,19.79,19.93,68700.0,16.8722,16.9829,16.8552,16.9744,68700.0
2011-05-12 10:00:00,19.98,20.09,19.97,20.06,14400.0,17.017,17.1107,17.0085,17.0851,14400.0
2011-05-12 10:30:00,20.04,20.04,19.95,19.96,15900.0,17.0681,17.0681,16.9914,17.0,15900.0
2011-05-12 11:00:00,19.95,19.95,19.95,19.95,300.0,16.9914,16.9914,16.9914,16.9914,300.0
2011-05-12 11:30:00,20.08,20.14,20.08,20.11,17400.0,17.1022,17.1533,17.1022,17.1277,17400.0
2011-05-12 12:00:00,20.11,20.15,20.11,20.15,5100.0,17.1277,17.1618,17.1277,17.1618,5100.0
2011-05-12 12:30:00,20.15,20.15,20.15,20.15,300.0,17.1618,17.1618,17.1618,17.1618,300.0
2011-05-12 13:00:00,20.23,20.23,20.2,20.21,4200.0,17.2299,17.2299,17.2044,17.2129,4200.0
2011-05-12 13:30:00,20.2,20.23,20.19,20.21,23100.0,17.2044,17.2299,17.1958,17.2129,23100.0
2011-05-12 14:00:00,20.21,20.24,20.17,20.19,24600.0,17.2129,17.2384,17.1788,17.1958,24600.0
2011-05-12 14:30:00,20.18,20.2,20.12,20.12,18300.0,17.1873,17.2044,17.1362,17.1362,18300.0
2011-05-12 15:00:00,20.11,20.18,20.11,20.17,26100.0,17.1277,17.1873,17.1277,17.1788,26100.0
2011-05-12 15:30:00,20.18,20.21,20.15,20.17,81600.0,17.1873,17.2129,17.1618,17.1788,81600.0
2011-05-13 09:30:00,20.13,20.14,19.99,20.11,27300.0,17.1447,17.1533,17.0255,17.1277,27300.0
2011-05-13 10:00:00,20.06,20.14,20.04,20.14,14100.0,17.0851,17.1533,17.0681,17.1533,14100.0
2011-05-13 10:30:00,20.16,20.19,20.13,20.15,4500.0,17.1703,17.1958,17.1447,17.1618,4500.0
2011-05-13 11:00:00,20.12,20.12,20.0,20.05,12000.0,17.1362,17.1362,17.034,17.0766,12000.0
2011-05-13 11:30:00,20.05,20.07,20.04,20.06,4200.0,17.0766,17.0936,17.0681,17.0851,4200.0
2011-05-13 12:00:00,19.98,20.0,19.93,19.96,3600.0,17.017,17.034,16.9744,17.0,3600.0
2011-05-13 12:30:00,20.0,20.0,19.98,19.98,900.0,17.034,17.034,17.017,17.017,900.0
2011-05-13 13:00:00,19.96,19.96,19.94,19.94,2400.0,17.0,17.0,16.9829,16.9829,2400.0
2011-05-13 13:30:00,19.95,19.95,19.95,19.95,300.0,16.9914,16.9914,16.9914,16.9914,300.0
2011-05-13 14:00:00,19.92,19.96,19.92,19.96,3000.0,16.9659,17.0,16.9659,17.0,3000.0
2011-05-13 14:30:00,19.98,19.98,19.95,19.95,1500.0,17.017,17.017,16.9914,16.9914,1500.0
2011-05-13 15:00:00,19.94,19.94,19.91,19.91,900.0,16.9829,16.9829,16.9574,16.9574,900.0
2011-05-13 15:30:00,19.92,19.93,19.9,19.9,17400.0,16.9659,16.9744,16.9488,16.9488,17400.0
2011-05-16 09:30:00,19.84,19.94,19.82,19.84,138300.0,16.8977,16.9829,16.8807,16.8977,138300.0
2011-05-16 10:00:00,19.87,19.92,19.87,19.92,2400.0,16.9233,16.9659,16.9233,16.9659,2400.0
2011-05-16 10:30:00,19.95,19.99,19.94,19.99,45900.0,16.9914,17.0255,16.9829,17.0255,45900.0
2011-05-16 11:00:00,19.99,20.04,19.99,20.0,14700.0,17.0255,17.0681,17.0255,17.034,14700.0
2011-05-16 11:30:00,19.99,20.01,19.94,19.94,9900.0,17.0255,17.0425,16.9829,16.9829,9900.0
2011-05-16 12:00:00,19.86,19.86,19.85,19.85,2400.0,16.9148,16.9148,16.9063,16.9063,2400.0
2011-05-16 12:30:00,19.86,19.87,19.81,19.81,7500.0,16.9148,16.9233,16.8722,16.8722,7500.0
2011-05-16 13:00:00,19.74,19.76,19.7,19.75,7800.0,16.8126,16.8296,16.7785,16.8211,7800.0
2011-05-16 13:30:00,19.74,19.74,19.74,19.74,300.0,16.8126,16.8126,16.8126,16.8126,300.0
2011-05-16 14:00:00,19.74,19.8,19.72,19.72,19500.0,16.8126,16.8637,16.7955,16.7955,19500.0
2011-05-16 14:30:00,19.71,19.73,19.68,19.71,23400.0,16.787,16.8041,16.7615,16.787,23400.0
2011-05-16 15:00:00,19.72,19.73,19.66,19.67,15000.0,16.7955,16.8041,16.7444,16.753,15000.0
2011-05-16 15:30:00,19.67,19.69,19.6,19.63,404100.0,16.753,16.77,16.6933,16.7189,404100.0
2011-05-17 09:30:00,19.53,19.54,19.32,19.4,30000.0,16.6337,16.6422,16.4549,16.523,30000.0
2011-05-17 10:00:00,19.4,19.48,19.38,19.47,344100.0,16.523,16.5911,16.506,16.5826,344100.0
2011-05-17 10:30:00,19.46,19.46,19.32,19.32,80700.0,16.5741,16.5741,16.4549,16.4549,80700.0
2011-05-17 11:00:00,19.32,19.32,19.25,19.25,218100.0,16.4549,16.4549,16.3952,16.3952,218100.0
2011-05-17 11:30:00,19.2,19.27,19.2,19.25,143400.0,16.3527,16.4123,16.3527,16.3952,143400.0
2011-05-17 12:00:00,19.26,19.28,19.25,19.27,103800.0,16.4038,16.4208,16.3952,16.4123,103800.0
2011-05-17 12:30:00,19.27,19.35,19.26,19.27,14700.0,16.4123,16.4804,16.4038,16.4123,14700.0
2011-05-17 13:00:00,19.28,19.34,19.28,19.34,13200.0,16.4208,16.4719,16.4208,16.4719,13200.0
2011-05-17 13:30:00,19.34,19.34,19.32,19.33,9600.0,16.4719,16.4719,16.4549,16.4634,9600.0
2011-05-17 14:00:00,19.34,19.36,19.29,19.29,45300.0,16.4719,16.4889,16.4293,16.4293,45300.0
2011-05-17 14:30:00,19.3,19.33,19.29,19.33,1500.0,16.4378,16.4634,16.4293,16.4634,1500.0
2011-05-17 15:00:00,19.37,19.37,19.34,19.34,15000.0,16.4974,16.4974,16.4719,16.4719,15000.0
2011-05-17 15:30:00,19.36,19.39,19.34,19.39,59700.0,16.4889,16.5145,16.4719,16.5145,59700.0
2011-05-18 09:30:00,19.4,19.66,19.4,19.61,37800.0,16.523,16.7444,16.523,16.7019,37800.0
2011-05-18 10:00:00,19.64,19.7,19.62,19.65,13800.0,16.7274,16.7785,16.7104,16.7359,13800.0
2011-05-18 10:30:00,19.67,19.67,19.67,19.67,600.0,16.753,16.753,16.753,16.753,600.0
2011-05-18 11:00:00,19.62,19.63,19.61,19.61,36000.0,16.7104,16.7189,16.7019,16.7019,36000.0
2011-05-18 11:30:00,19.64,19.64,19.64,19.64,600.0,16.7274,16.7274,16.7274,16.7274,600.0
2011-05-18 12:00:00,19.61,19.62,19.61,19.62,2100.0,16.7019,16.7104,16.7019,16.7104,2100.0
2011-05-18 12:30:00,19.65,19.65,19.64,19.65,5700.0,16.7359,16.7359,16.7274,16.7359,5700.0
2011-05-18 13:00:00,19.7,19.7,19.7,19.7,300.0,16.7785,16.7785,16.7785,16.7785,300.0
2011-05-18 13:30:00,19.7,19.7,19.7,19.7,0.0,16.7785,16.7785,16.7785,16.7785,0.0
2011-05-18 14:00:00,19.7,19.7,19.7,19.7,0.0,16.7785,16.7785,16.7785,16.7785,0.0
2011-05-18 14:30:00,19.76,19.77,19.73,19.73,5400.0,16.8296,16.8381,16.8041,16.8041,5400.0
2011-05-18 15:00:00,19.74,19.79,19.74,19.77,4200.0,16.8126,16.8552,16.8126,16.8381,4200.0
2011-05-18 15:30:00,19.76,19.78,19.75,19.75,35100.0,16.8296,16.8466,16.8211,16.8211,35100.0
2011-05-19 09:30:00,19.7,19.7,19.52,19.59,35400.0,16.7785,16.7785,16.6252,16.6848,35400.0
2011-05-19 10:00:00,19.56,19.57,19.48,19.51,377700.0,16.6593,16.6678,16.5911,16.6167,377700.0
2011-05-19 10:30:00,19.49,19.52,19.42,19.42,10500.0,16.5997,16.6252,16.54,16.54,10500.0
2011-05-19 11:00:00,19.42,19.45,19.41,19.45,13500.0,16.54,16.5656,16.5315,16.5656,13500.0
2011-05-19 11:30:00,19.46,19.47,19.46,19.46,6600.0,16.5741,16.5826,16.5741,16.5741,6600.0
2011-05-19 12:00:00,19.47,19.57,19.47,19.56,27900.0,16.5826,16.6678,16.5826,16.6593,27900.0
2011-05-19 12:30:00,19.59,19.59,19.54,19.55,30600.0,16.6848,16.6848,16.6422,16.6508,30600.0
2011-05-19 13:00:00,19.55,19.59,19.55,19.59,9900.0,16.6508,16.6848,16.6508,16.6848,9900.0
2011-05-19 13:30:00,19.59,19.59,19.54,19.55,7200.0,16.6848,16.6848,16.6422,16.6508,7200.0
2011-05-19 14:00:00,19.6,19.62,19.55,19.55,14100.0,16.6933,16.7104,16.6508,16.6508,14100.0
2011-05-19 14:30:00,19.55,19.57,19.54,19.55,8400.0,16.6508,16.6678,16.6422,16.6508,8400.0
2011-05-19 15:00:00,19.55,19.57,19.55,19.57,4500.0,16.6508,16.6678,16.6508,16.6678,4500.0
2011-05-19 15:30:00,19.58,19.59,19.54,19.58,25500.0,16.6763,16.6848,16.6422,16.6763,25500.0
2011-05-20 09:30:00,19.58,19.64,19.56,19.56,37800.0,16.6763,16.7274,16.6593,16.6593,37800.0
2011-05-20 10:00:00,19.56,19.56,19.49,19.53,23400.0,16.6593,16.6593,16.5997,16.6337,23400.0
2011-05-20 10:30:00,19.51,19.51,19.43,19.45,25800.0,16.6167,16.6167,16.5485,16.5656,25800.0
2011-05-20 11:00:00,19.46,19.48,19.44,19.46,11100.0,16.5741,16.5911,16.5571,16.5741,11100.0
2011-05-20 11:30:00,19.46,19.46,19.46,19.46,0.0,16.5741,16.5741,16.5741,16.5741,0.0
2011-05-20 12:00:00,19.47,19.55,19.47,19.55,8700.0,16.5826,16.6508,16.5826,16.6508,8700.0
2011-05-20 12:30:00,19.56,19.57,19.54,19.54,66600.0,16.6593,16.6678,16.6422,16.6422,66600.0
2011-05-20 13:00:00,19.55,19.6,19.55,19.6,3000.0,16.6508,16.6933,16.6508,16.6933,3000.0
2011-05-20 13:30:00,19.61,19.64,19.59,19.6,10200.0,16.7019,16.7274,16.6848,16.6933,10200.0
2011-05-20 14:00:00,19.62,19.62,19.57,19.57,13500.0,16.7104,16.7104,16.6678,16.6678,13500.0
2011-05-20 14:30:00,19.58,19.6,19.56,19.56,20400.0,16.6763,16.6933,16.6593,16.6593,20400.0
2011-05-20 15:00:00,19.56,19.58,19.55,19.57,28200.0,16.6593,16.6763,16.6508,16.6678,28200.0
2011-05-20 15:30:00,19.57,19.58,19.53,19.54,21300.0,16.6678,16.6763,16.6337,16.6422,21300.0
2011-05-23 09:30:00,19.3,19.3,19.14,19.2,52200.0,16.4378,16.4378,16.3016,16.3527,52200.0
2011-05-23 10:00:00,19.2,19.21,19.14,19.15,16500.0,16.3527,16.3612,16.3016,16.3101,16500.0
2011-05-23 10:30:00,19.15,19.23,19.15,19.19,17100.0,16.3101,16.3782,16.3101,16.3441,17100.0
2011-05-23 11:00:00,19.21,19.23,19.17,19.17,15900.0,16.3612,16.3782,16.3271,16.3271,15900.0
2011-05-23 11:30:00,19.18,19.18,19.12,19.14,21300.0,16.3356,16.3356,16.2845,16.3016,21300.0
2011-05-23 12:00:00,19.16,19.16,19.12,19.13,5700.0,16.3186,16.3186,16.2845,16.293,5700.0
2011-05-23 12:30:00,19.16,19.17,19.15,19.17,6900.0,16.3186,16.3271,16.3101,16.3271,6900.0
2011-05-23 13:00:00,19.15,19.17,19.14,19.14,5100.0,16.3101,16.3271,16.3016,16.3016,5100.0
2011-05-23 13:30:00,19.14,19.17,19.14,19.17,17400.0,16.3016,16.3271,16.3016,16.3271,17400.0
2011-05-23 14:00:00,19.16,19.19,19.16,19.18,10500.0,16.3186,16.3441,16.3186,16.3356,10500.0
2011-05-23 14:30:00,19.22,19.22,19.18,19.18,6000.0,16.3697,16.3697,16.3356,16.3356,6000.0
2011-05-23 15:00:00,19.19,19.21,19.16,19.16,8100.0,16.3441,16.3612,16.3186,16.3186,8100.0
2011-05-23 15:30:00,19.16,19.16,19.12,19.13,32700.0,16.3186,16.3186,16.2845,16.293,32700.0
2011-05-24 09:30:00,19.23,19.24,19.19,19.19,14100.0,16.3782,16.3867,16.3441,16.3441,14100.0
2011-05-24 10:00:00,19.22,19.22,19.1,19.1,27000.0,16.3697,16.3697,16.2675,16.2675,27000.0
2011-05-24 10:30:00,19.12,19.12,19.05,19.05,6900.0,16.2845,16.2845,16.2249,16.2249,6900.0
2011-05-24 11:00:00,19.07,19.09,19.05,19.06,39600.0,16.2419,16.259,16.2249,16.2334,39600.0
2011-05-24 11:30:00,19.07,19.07,19.03,19.03,6300.0,16.2419,16.2419,16.2079,16.2079,6300.0
2011-05-24 12:00:00,19.02,19.04,19.0,19.0,16800.0,16.1994,16.2164,16.1823,16.1823,16800.0
2011-05-24 12:30:00,19.0,19.03,19.0,19.01,7500.0,16.1823,16.2079,16.1823,16.1908,7500.0
2011-05-24 13:00:00,19.03,19.05,19.0,19.0,20700.0,16.2079,16.2249,16.1823,16.1823,20700.0
2011-05-24 13:30:00,19.01,19.01,18.97,18.98,6600.0,16.1908,16.1908,16.1568,16.1653,6600.0
2011-05-24 14:00:00,19.02,19.04,19.02,19.02,159000.0,16.1994,16.2164,16.1994,16.1994,159000.0
2011-05-24 14:30:00,19.03,19.04,19.0,19.02,616200.0,16.2079,16.2164,16.1823,16.1994,616200.0
2011-05-24 15:00:00,19.02,19.03,19.01,19.02,302400.0,16.1994,16.2079,16.1908,16.1994,302400.0
2011-05-24 15:30:00,19.03,19.03,18.97,18.97,219000.0,16.2079,16.2079,16.1568,16.1568,219000.0
2011-05-25 09:30:00,18.9,19.05,18.89,19.05,456000.0,16.0971,16.2249,16.0886,16.2249,456000.0
2011-05-25 10:00:00,19.03,19.06,18.97,19.05,30900.0,16.2079,16.2334,16.1568,16.2249,30900.0
2011-05-25 10:30:00,19.05,19.11,19.04,19.04,18000.0,16.2249,16.276,16.2164,16.2164,18000.0
2011-05-25 11:00:00,19.04,19.1,19.04,19.09,12300.0,16.2164,16.2675,16.2164,16.259,12300.0
2011-05-25 11:30:00,19.08,19.11,19.07,19.09,114900.0,16.2505,16.276,16.2419,16.259,114900.0
2011-05-25 12:00:00,19.09,19.11,19.09,19.09,18900.0,16.259,16.276,16.259,16.259,18900.0
2011-05-25 12:30:00,19.12,19.14,19.11,19.14,2100.0,16.2845,16.3016,16.276,16.3016,2100.0
2011-05-25 13:00:00,19.13,19.14,19.13,19.14,1200.0,16.293,16.3016,16.293,16.3016,1200.0
2011-05-25 13:30:00,19.12,19.14,19.12,19.14,1500.0,16.2845,16.3016,16.2845,16.3016,1500.0
2011-05-25 14:00:00,19.12,19.15,19.12,19.14,6600.0,16.2845,16.3101,16.2845,16.3016,6600.0
2011-05-25 14:30:00,19.17,19.17,19.14,19.16,11700.0,16.3271,16.3271,16.3016,16.3186,11700.0
2011-05-25 15:00:00,19.16,19.21,19.16,19.21,25200.0,16.3186,16.3612,16.3186,16.3612,25200.0
2011-05-25 15:30:00,19.21,19.21,19.14,19.14,147900.0,16.3612,16.3612,16.3016,16.3016,147900.0
2011-05-26 09:30:00,19.12,19.14,19.08,19.09,30000.0,16.2845,16.3016,16.2505,16.259,30000.0
2011-05-26 10:00:00,19.09,19.15,19.06,19.14,31200.0,16.259,16.3101,16.2334,16.3016,31200.0
2011-05-26 10:30:00,19.14,19.19,19.06,19.09,29700.0,16.3016,16.3441,16.2334,16.259,29700.0
2011-05-26 11:00:00,19.09,19.11,19.07,19.11,23700.0,16.259,16.276,16.2419,16.276,23700.0
2011-05-26 11:30:00,19.13,19.14,19.11,19.14,18000.0,16.293,16.3016,16.276,16.3016,18000.0
2011-05-26 12:00:00,19.13,19.18,19.13,19.17,29400.0,16.293,16.3356,16.293,16.3271,29400.0
2011-05-26 12:30:00,19.18,19.25,19.16,19.23,23100.0,16.3356,16.3952,16.3186,16.3782,23100.0
2011-05-26 13:00:00,19.23,19.24,19.23,19.24,1500.0,16.3782,16.3867,16.3782,16.3867,1500.0
2011-05-26 13:30:00,19.26,19.27,19.26,19.27,17100.0,16.4038,16.4123,16.4038,16.4123,17100.0
2011-05-26 14:00:00,19.25,19.29,19.25,19.28,9600.0,16.3952,16.4293,16.3952,16.4208,9600.0
2011-05-26 14:30:00,19.29,19.32,19.29,19.32,13200.0,16.4293,16.4549,16.4293,16.4549,13200.0
2011-05-26 15:00:00,19.32,19.32,19.31,19.31,12600.0,16.4549,16.4549,16.4463,16.4463,12600.0
2011-05-26 15:30:00,19.35,19.35,19.32,19.33,47100.0,16.4804,16.4804,16.4549,16.4634,47100.0
2011-05-27 09:30:00,19.46,19.63,19.46,19.6,495900.0,16.5741,16.7189,16.5741,16.6933,495900.0
2011-05-27 10:00:00,19.6,19.6,19.54,19.58,18300.0,16.6933,16.6933,16.6422,16.6763,18300.0
2011-05-27 10:30:00,19.58,19.59,19.56,19.59,2700.0,16.6763,16.6848,16.6593,16.6848,2700.0
2011-05-27 11:00:00,19.59,19.6,19.57,19.57,29700.0,16.6848,16.6933,16.6678,16.6678,29700.0
2011-05-27 11:30:00,19.59,19.6,19.58,19.6,3300.0,16.6848,16.6933,16.6763,16.6933,3300.0
2011-05-27 12:00:00,19.61,19.61,19.61,19.61,11100.0,16.7019,16.7019,16.7019,16.7019,11100.0
2011-05-27 12:30:00,19.6,19.6,19.57,19.57,6000.0,16.6933,16.6933,16.6678,16.6678,6000.0
2011-05-27 13:00:00,19.59,19.59,19.57,19.57,3600.0,16.6848,16.6848,16.6678,16.6678,3600.0
2011-05-27 13:30:00,19.58,19.58,19.56,19.57,442200.0,16.6763,16.6763,16.6593,16.6678,442200.0
2011-05-27 14:00:00,19.57,19.58,19.56,19.58,18900.0,16.6678,16.6763,16.6593,16.6763,18900.0
2011-05-27 14:30:00,19.58,19.58,19.53,19.54,8100.0,16.6763,16.6763,16.6337,16.6422,8100.0
2011-05-27 15:00:00,19.54,19.55,19.53,19.55,7500.0,16.6422,16.6508,16.6337,16.6508,7500.0
2011-05-27 15:30:00,19.55,19.57,19.55,19.56,42000.0,16.6508,16.6678,16.6508,16.6593,42000.0
2011-05-31 09:30:00,19.76,19.84,19.74,19.76,128100.0,16.8296,16.8977,16.8126,16.8296,128100.0
2011-05-31 10:00:00,19.75,19.75,19.7,19.7,66900.0,16.8211,16.8211,16.7785,16.7785,66900.0
2011-05-31 10:30:00,19.72,19.72,19.7,19.7,1500.0,16.7955,16.7955,16.7785,16.7785,1500.0
2011-05-31 11:00:00,19.7,19.7,19.68,19.69,16500.0,16.7785,16.7785,16.7615,16.77,16500.0
2011-05-31 11:30:00,19.73,19.74,19.69,19.69,15600.0,16.8041,16.8126,16.77,16.77,15600.0
2011-05-31 12:00:00,19.7,19.73,19.67,19.73,57600.0,16.7785,16.8041,16.753,16.8041,57600.0
2011-05-31 12:30:00,19.73,19.73,19.7,19.7,10200.0,16.8041,16.8041,16.7785,16.7785,10200.0
2011-05-31 13:00:00,19.73,19.74,19.73,19.74,4500.0,16.8041,16.8126,16.8041,16.8126,4500.0
2011-05-31 13:30:00,19.73,19.77,19.73,19.77,39600.0,16.8041,16.8381,16.8041,16.8381,39600.0
2011-05-31 14:00:00,19.76,19.76,19.75,19.76,7200.0,16.8296,16.8296,16.8211,16.8296,7200.0
2011-05-31 14:30:00,19.76,19.78,19.76,19.78,15300.0,16.8296,16.8466,16.8296,16.8466,15300.0
2011-05-31 15:00:00,19.74,19.75,19.74,19.75,3300.0,16.8126,16.8211,16.8126,16.8211,3300.0
2011-05-31 15:30:00,19.76,19.87,19.76,19.86,285900.0,16.8296,16.9233,16.8296,16.9148,285900.0
2011-06-01 09:30:00,19.83,19.83,19.75,19.78,144300.0,16.8892,16.8892,16.8211,16.8466,144300.0
2011-06-01 10:00:00,19.73,19.74,19.68,19.68,38700.0,16.8041,16.8126,16.7615,16.7615,38700.0
2011-06-01 10:30:00,19.67,19.7,19.63,19.65,59100.0,16.753,16.7785,16.7189,16.7359,59100.0
2011-06-01 11:00:00,19.65,19.65,19.63,19.65,21900.0,16.7359,16.7359,16.7189,16.7359,21900.0
2011-06-01 11:30:00,19.65,19.65,19.62,19.62,1200.0,16.7359,16.7359,16.7104,16.7104,1200.0
2011-06-01 12:00:00,19.63,19.63,19.54,19.55,10500.0,16.7189,16.7189,16.6422,16.6508,10500.0
2011-06-01 12:30:00,19.57,19.57,19.55,19.56,23400.0,16.6678,16.6678,16.6508,16.6593,23400.0
2011-06-01 13:00:00,19.56,19.56,19.5,19.5,10200.0,16.6593,16.6593,16.6082,16.6082,10200.0
2011-06-01 13:30:00,19.49,19.51,19.47,19.48,11100.0,16.5997,16.6167,16.5826,16.5911,11100.0
2011-06-01 14:00:00,19.5,19.5,19.43,19.46,10200.0,16.6082,16.6082,16.5485,16.5741,10200.0
2011-06-01 14:30:00,19.41,19.41,19.38,19.38,4500.0,16.5315,16.5315,16.506,16.506,4500.0
2011-06-01 15:00:00,19.38,19.38,19.31,19.32,18000.0,16.506,16.506,16.4463,16.4549,18000.0
2011-06-01 15:30:00,19.34,19.34,19.25,19.25,310800.0,16.4719,16.4719,16.3952,16.3952,310800.0
2011-06-02 09:30:00,19.32,19.34,19.24,19.32,177900.0,16.4549,16.4719,16.3867,16.4549,177900.0
2011-06-02 10:00:00,19.36,19.42,19.36,19.39,41700.0,16.4889,16.54,16.4889,16.5145,41700.0
2011-06-02 10:30:00,19.39,19.45,19.38,19.43,46200.0,16.5145,16.5656,16.506,16.5485,46200.0
2011-06-02 11:00:00,19.39,19.39,19.29,19.29,6900.0,16.5145,16.5145,16.4293,16.4293,6900.0
2011-06-02 11:30:00,19.29,19.29,19.2,19.28,30000.0,16.4293,16.4293,16.3527,16.4208,30000.0
2011-06-02 12:00:00,19.27,19.28,19.23,19.23,2700.0,16.4123,16.4208,16.3782,16.3782,2700.0
2011-06-02 12:30:00,19.22,19.25,19.17,19.24,6300.0,16.3697,16.3952,16.3271,16.3867,6300.0
2011-06-02 13:00:00,19.27,19.29,19.27,19.28,7200.0,16.4123,16.4293,16.4123,16.4208,7200.0
2011-06-02 13:30:00,19.27,19.31,19.25,19.31,12300.0,16.4123,16.4463,16.3952,16.4463,12300.0
2011-06-02 14:00:00,19.31,19.32,19.26,19.27,4200.0,16.4463,16.4549,16.4038,16.4123,4200.0
2011-06-02 14:30:00,19.29,19.34,19.28,19.33,8400.0,16.4293,16.4719,16.4208,16.4634,8400.0
2011-06-02 15:00:00,19.34,19.34,19.3,19.3,4500.0,16.4719,16.4719,16.4378,16.4378,4500.0
2011-06-02 15:30:00,19.3,19.3,19.24,19.26,122100.0,16.4378,16.4378,16.3867,16.4038,122100.0
2011-06-03 09:30:00,19.02,19.1,18.98,19.0,25800.0,16.1994,16.2675,16.1653,16.1823,25800.0
2011-06-03 10:00:00,19.07,19.1,19.04,19.07,36600.0,16.2419,16.2675,16.2164,16.2419,36600.0
2011-06-03 10:30:00,19.08,19.18,19.08,19.18,40200.0,16.2505,16.3356,16.2505,16.3356,40200.0
2011-06-03 11:00:00,19.18,19.19,19.1,19.12,27900.0,16.3356,16.3441,16.2675,16.2845,27900.0
2011-06-03 11:30:00,19.1,19.11,19.1,19.1,12000.0,16.2675,16.276,16.2675,16.2675,12000.0
2011-06-03 12:00:00,19.11,19.12,19.09,19.12,5100.0,16.276,16.2845,16.259,16.2845,5100.0
2011-06-03 12:30:00,19.11,19.15,19.11,19.12,12900.0,16.276,16.3101,16.276,16.2845,12900.0
2011-06-03 13:00:00,19.11,19.12,19.09,19.09,8700.0,16.276,16.2845,16.259,16.259,8700.0
2011-06-03 13:30:00,19.09,19.1,19.05,19.05,15600.0,16.259,16.2675,16.2249,16.2249,15600.0
2011-06-03 14:00:00,19.03,19.03,19.01,19.03,9300.0,16.2079,16.2079,16.1908,16.2079,9300.0
2011-06-03 14:30:00,19.02,19.02,18.95,18.95,36000.0,16.1994,16.1994,16.1397,16.1397,36000.0
2011-06-03 15:00:00,18.94,18.94,18.9,18.91,31800.0,16.1312,16.1312,16.0971,16.1057,31800.0
2011-06-03 15:30:00,18.92,18.97,18.89,18.9,147300.0,16.1142,16.1568,16.0886,16.0971,147300.0
2011-06-06 09:30:00,18.87,18.95,18.87,18.94,84600.0,16.0716,16.1397,16.0716,16.1312,84600.0
2011-06-06 10:00:00,18.95,18.95,18.88,18.94,42000.0,16.1397,16.1397,16.0801,16.1312,42000.0
2011-06-06 10:30:00,18.94,18.96,18.86,18.89,21900.0,16.1312,16.1482,16.0631,16.0886,21900.0
2011-06-06 11:00:00,18.91,18.95,18.91,18.94,111900.0,16.1057,16.1397,16.1057,16.1312,111900.0
2011-06-06 11:30:00,18.92,18.94,18.89,18.9,50700.0,16.1142,16.1312,16.0886,16.0971,50700.0
2011-06-06 12:00:00,18.87,18.88,18.85,18.88,63900.0,16.0716,16.0801,16.0546,16.0801,63900.0
2011-06-06 12:30:00,18.86,18.88,18.85,18.87,12900.0,16.0631,16.0801,16.0546,16.0716,12900.0
2011-06-06 13:00:00,18.89,18.93,18.87,18.93,24300.0,16.0886,16.1227,16.0716,16.1227,24300.0
2011-06-06 13:30:00,18.93,18.93,18.84,18.87,50700.0,16.1227,16.1227,16.046,16.0716,50700.0
2011-06-06 14:00:00,18.87,18.89,18.85,18.85,27900.0,16.0716,16.0886,16.0546,16.0546,27900.0
2011-06-06 14:30:00,18.86,18.87,18.8,18.8,164100.0,16.0631,16.0716,16.012,16.012,164100.0
2011-06-06 15:00:00,18.82,18.82,18.76,18.77,18900.0,16.029,16.029,15.9779,15.9864,18900.0
2011-06-06 15:30:00,18.77,18.81,18.75,18.76,73800.0,15.9864,16.0205,15.9694,15.9779,73800.0
2011-06-07 09:30:00,18.88,18.94,18.88,18.92,15300.0,16.0801,16.1312,16.0801,16.1142,15300.0
2011-06-07 10:00:00,18.93,19.0,18.93,18.97,208800.0,16.1227,16.1823,16.1227,16.1568,208800.0
2011-06-07 10:30:00,18.98,19.01,18.95,19.01,31500.0,16.1653,16.1908,16.1397,16.1908,31500.0
2011-06-07 11:00:00,18.99,18.99,18.93,18.94,40500.0,16.1738,16.1738,16.1227,16.1312,40500.0
2011-06-07 11:30:00,18.91,18.92,18.9,18.91,17700.0,16.1057,16.1142,16.0971,16.1057,17700.0
2011-06-07 12:00:00,18.91,18.91,18.9,18.9,9900.0,16.1057,16.1057,16.0971,16.0971,9900.0
2011-06-07 12:30:00,18.91,18.94,18.9,18.94,35100.0,16.1057,16.1312,16.0971,16.1312,35100.0
2011-06-07 13:00:00,18.93,18.97,18.93,18.95,17700.0,16.1227,16.1568,16.1227,16.1397,17700.0
2011-06-07 13:30:00,18.95,18.97,18.95,18.97,15600.0,16.1397,16.1568,16.1397,16.1568,15600.0
2011-06-07 14:00:00,18.97,19.05,18.97,19.04,61200.0,16.1568,16.2249,16.1568,16.2164,61200.0
2011-06-07 14:30:00,19.04,19.04,18.95,18.96,49200.0,16.2164,16.2164,16.1397,16.1482,49200.0
2011-06-07 15:00:00,18.96,18.98,18.92,18.94,55500.0,16.1482,16.1653,16.1142,16.1312,55500.0
2011-06-07 15:30:00,18.94,18.95,18.85,18.87,231900.0,16.1312,16.1397,16.0546,16.0716,231900.0
2011-06-08 09:30:00,18.76,18.76,18.56,18.57,172800.0,15.9779,15.9779,15.8076,15.8161,172800.0
2011-06-08 10:00:00,18.58,18.65,18.58,18.64,8100.0,15.8246,15.8842,15.8246,15.8757,8100.0
2011-06-08 10:30:00,18.62,18.69,18.61,18.65,14400.0,15.8587,15.9183,15.8502,15.8842,14400.0
2011-06-08 11:00:00,18.66,18.7,18.58,18.58,10500.0,15.8927,15.9268,15.8246,15.8246,10500.0
2011-06-08 11:30:00,18.6,18.67,18.59,18.67,21600.0,15.8416,15.9013,15.8331,15.9013,21600.0
2011-06-08 12:00:00,18.68,18.68,18.6,18.61,3300.0,15.9098,15.9098,15.8416,15.8502,3300.0
2011-06-08 12:30:00,18.6,18.61,18.59,18.61,3600.0,15.8416,15.8502,15.8331,15.8502,3600.0
2011-06-08 13:00:00,18.62,18.62,18.56,18.56,11700.0,15.8587,15.8587,15.8076,15.8076,11700.0
2011-06-08 13:30:00,18.56,18.56,18.48,18.49,13800.0,15.8076,15.8076,15.7394,15.748,13800.0
2011-06-08 14:00:00,18.48,18.51,18.46,18.47,10200.0,15.7394,15.765,15.7224,15.7309,10200.0
2011-06-08 14:30:00,18.48,18.53,18.48,18.49,18900.0,15.7394,15.782,15.7394,15.748,18900.0
2011-06-08 15:00:00,18.48,18.49,18.42,18.42,8400.0,15.7394,15.748,15.6883,15.6883,8400.0
2011-06-08 15:30:00,18.43,18.52,18.43,18.48,327000.0,15.6968,15.7735,15.6968,15.7394,327000.0
2011-06-09 09:30:00,18.49,18.56,18.4,18.55,133800.0,15.748,15.8076,15.6713,15.7991,133800.0
2011-06-09 10:00:00,18.59,18.61,18.5,18.5,771900.0,15.8331,15.8502,15.7565,15.7565,771900.0
2011-06-09 10:30:00,18.51,18.56,18.51,18.55,29700.0,15.765,15.8076,15.765,15.7991,29700.0
2011-06-09 11:00:00,18.54,18.54,18.48,18.48,39000.0,15.7905,15.7905,15.7394,15.7394,39000.0
2011-06-09 11:30:00,18.49,18.53,18.48,18.53,40200.0,15.748,15.782,15.7394,15.782,40200.0
2011-06-09 12:00:00,18.54,18.56,18.54,18.54,12300.0,15.7905,15.8076,15.7905,15.7905,12300.0
2011-06-09 12:30:00,18.55,18.57,18.55,18.57,5400.0,15.7991,15.8161,15.7991,15.8161,5400.0
2011-06-09 13:00:00,18.57,18.61,18.57,18.59,6300.0,15.8161,15.8502,15.8161,15.8331,6300.0
2011-06-09 13:30:00,18.57,18.58,18.57,18.58,1500.0,15.8161,15.8246,15.8161,15.8246,1500.0
2011-06-09 14:00:00,18.59,18.59,18.56,18.56,4200.0,15.8331,15.8331,15.8076,15.8076,4200.0
2011-06-09 14:30:00,18.56,18.57,18.54,18.57,1800.0,15.8076,15.8161,15.7905,15.8161,1800.0
2011-06-09 15:00:00,18.56,18.56,18.54,18.54,277800.0,15.8076,15.8076,15.7905,15.7905,277800.0
2011-06-09 15:30:00,18.54,18.55,18.49,18.5,95700.0,15.7905,15.7991,15.748,15.7565,95700.0
2011-06-10 09:30:00,18.42,18.43,18.3,18.32,19200.0,15.6883,15.6968,15.5861,15.6032,19200.0
2011-06-10 10:00:00,18.29,18.29,18.2,18.22,34200.0,15.5776,15.5776,15.501,15.518,34200.0
2011-06-10 10:30:00,18.23,18.23,18.12,18.12,39000.0,15.5265,15.5265,15.4328,15.4328,39000.0
2011-06-10 11:00:00,18.13,18.14,18.08,18.14,32700.0,15.4413,15.4499,15.3988,15.4499,32700.0
2011-06-10 11:30:00,18.13,18.2,18.13,18.2,15900.0,15.4413,15.501,15.4413,15.501,15900.0
2011-06-10 12:00:00,18.21,18.21,18.18,18.19,4800.0,15.5095,15.5095,15.4839,15.4924,4800.0
2011-06-10 12:30:00,18.22,18.23,18.21,18.23,9000.0,15.518,15.5265,15.5095,15.5265,9000.0
2011-06-10 13:00:00,18.21,18.21,18.17,18.17,2400.0,15.5095,15.5095,15.4754,15.4754,2400.0
2011-06-10 13:30:00,18.16,18.17,18.13,18.13,7800.0,15.4669,15.4754,15.4413,15.4413,7800.0
2011-06-10 14:00:00,18.14,18.26,18.14,18.24,38400.0,15.4499,15.5521,15.4499,15.535,38400.0
2011-06-10 14:30:00,18.25,18.27,18.22,18.27,6000.0,15.5435,15.5606,15.518,15.5606,6000.0
2011-06-10 15:00:00,18.31,18.31,18.27,18.3,12000.0,15.5946,15.5946,15.5606,15.5861,12000.0
2011-06-10 15:30:00,18.28,18.28,18.18,18.2,142500.0,15.5691,15.5691,15.4839,15.501,142500.0
2011-06-13 09:30:00,18.23,18.3,18.16,18.17,63000.0,15.5265,15.5861,15.4669,15.4754,63000.0
2011-06-13 10:00:00,18.16,18.17,18.09,18.14,41100.0,15.4669,15.4754,15.4073,15.4499,41100.0
2011-06-13 10:30:00,18.16,18.16,18.04,18.04,15600.0,15.4669,15.4669,15.3647,15.3647,15600.0
2011-06-13 11:00:00,18.04,18.09,18.02,18.09,17700.0,15.3647,15.4073,15.3477,15.4073,17700.0
2011-06-13 11:30:00,18.07,18.08,18.0,18.01,13500.0,15.3902,15.3988,15.3306,15.3391,13500.0
2011-06-13 12:00:00,18.01,18.03,17.99,18.0,18900.0,15.3391,15.3562,15.3221,15.3306,18900.0
2011-06-13 12:30:00,18.02,18.04,18.01,18.02,5400.0,15.3477,15.3647,15.3391,15.3477,5400.0
2011-06-13 13:00:00,17.99,18.02,17.97,18.01,19200.0,15.3221,15.3477,15.3051,15.3391,19200.0
2011-06-13 13:30:00,18.01,18.09,18.01,18.09,23100.0,15.3391,15.4073,15.3391,15.4073,23100.0
2011-06-13 14:00:00,18.11,18.13,18.08,18.09,20700.0,15.4243,15.4413,15.3988,15.4073,20700.0
2011-06-13 14:30:00,18.06,18.1,18.03,18.07,21000.0,15.3817,15.4158,15.3562,15.3902,21000.0
2011-06-13 15:00:00,18.05,18.09,18.04,18.07,33000.0,15.3732,15.4073,15.3647,15.3902,33000.0
2011-06-13 15:30:00,18.06,18.08,18.02,18.03,87600.0,15.3817,15.3988,15.3477,15.3562,87600.0
2011-06-14 09:30:00,18.32,18.37,18.3,18.35,116100.0,15.6032,15.6457,15.5861,15.6287,116100.0
2011-06-14 10:00:00,18.34,18.43,18.33,18.42,43500.0,15.6202,15.6968,15.6117,15.6883,43500.0
2011-06-14 10:30:00,18.42,18.46,18.42,18.46,36300.0,15.6883,15.7224,15.6883,15.7224,36300.0
2011-06-14 11:00:00,18.44,18.47,18.42,18.44,48900.0,15.7054,15.7309,15.6883,15.7054,48900.0
2011-06-14 11:30:00,18.43,18.44,18.4,18.43,8400.0,15.6968,15.7054,15.6713,15.6968,8400.0
2011-06-14 12:00:00,18.43,18.43,18.42,18.42,12600.0,15.6968,15.6968,15.6883,15.6883,12600.0
2011-06-14 12:30:00,18.42,18.43,18.4,18.41,8400.0,15.6883,15.6968,15.6713,15.6798,8400.0
2011-06-14 13:00:00,18.41,18.41,18.39,18.4,7200.0,15.6798,15.6798,15.6628,15.6713,7200.0
2011-06-14 13:30:00,18.42,18.44,18.41,18.42,3000.0,15.6883,15.7054,15.6798,15.6883,3000.0
2011-06-14 14:00:00,18.42,18.42,18.39,18.41,7500.0,15.6883,15.6883,15.6628,15.6798,7500.0
2011-06-14 14:30:00,18.4,18.44,18.4,18.42,7800.0,15.6713,15.7054,15.6713,15.6883,7800.0
2011-06-14 15:00:00,18.42,18.42,18.4,18.41,139800.0,15.6883,15.6883,15.6713,15.6798,139800.0
2011-06-14 15:30:00,18.41,18.41,18.36,18.37,363600.0,15.6798,15.6798,15.6372,15.6457,363600.0
2011-06-15 09:30:00,18.19,18.22,18.08,18.21,48300.0,15.4924,15.518,15.3988,15.5095,48300.0
2011-06-15 10:00:00,18.22,18.3,18.21,18.25,32400.0,15.518,15.5861,15.5095,15.5435,32400.0
2011-06-15 10:30:00,18.23,18.23,18.18,18.2,17700.0,15.5265,15.5265,15.4839,15.501,17700.0
2011-06-15 11:00:00,18.18,18.2,18.15,18.15,7500.0,15.4839,15.501,15.4584,15.4584,7500.0
2011-06-15 11:30:00,18.17,18.17,18.09,18.09,13200.0,15.4754,15.4754,15.4073,15.4073,13200.0
2011-06-15 12:00:00,18.09,18.11,18.01,18.04,22200.0,15.4073,15.4243,15.3391,15.3647,22200.0
2011-06-15 12:30:00,18.05,18.08,18.02,18.03,4200.0,15.3732,15.3988,15.3477,15.3562,4200.0
2011-06-15 13:00:00,18.05,18.06,18.01,18.06,14100.0,15.3732,15.3817,15.3391,15.3817,14100.0
2011-06-15 13:30:00,18.03,18.06,18.02,18.04,19800.0,15.3562,15.3817,15.3477,15.3647,19800.0
2011-06-15 14:00:00,18.05,18.08,18.02,18.02,14100.0,15.3732,15.3988,15.3477,15.3477,14100.0
2011-06-15 14:30:00,18.02,18.09,18.02,18.04,43800.0,15.3477,15.4073,15.3477,15.3647,43800.0
2011-06-15 15:00:00,18.02,18.05,18.01,18.02,12000.0,15.3477,15.3732,15.3391,15.3477,12000.0
2011-06-15 15:30:00,18.02,18.03,17.99,17.99,143700.0,15.3477,15.3562,15.3221,15.3221,143700.0
2011-06-16 09:30:00,18.0,18.02,17.88,17.9,62400.0,15.3306,15.3477,15.2284,15.2454,62400.0
2011-06-16 10:00:00,17.89,18.02,17.87,17.99,83700.0,15.2369,15.3477,15.2199,15.3221,83700.0
2011-06-16 10:30:00,17.97,18.04,17.97,18.04,4500.0,15.3051,15.3647,15.3051,15.3647,4500.0
2011-06-16 11:00:00,17.98,18.0,17.95,17.99,10500.0,15.3136,15.3306,15.288,15.3221,10500.0
2011-06-16 11:30:00,17.99,17.99,17.94,17.95,5100.0,15.3221,15.3221,15.2795,15.288,5100.0
2011-06-16 12:00:00,17.95,17.95,17.92,17.92,8700.0,15.288,15.288,15.2625,15.2625,8700.0
2011-06-16 12:30:00,17.93,17.93,17.92,17.93,9900.0,15.271,15.271,15.2625,15.271,9900.0
2011-06-16 13:00:00,17.91,17.93,17.91,17.91,32700.0,15.254,15.271,15.254,15.254,32700.0
2011-06-16 13:30:00,17.89,17.9,17.84,17.85,10500.0,15.2369,15.2454,15.1943,15.2029,10500.0
2011-06-16 14:00:00,17.83,17.85,17.79,17.8,30300.0,15.1858,15.2029,15.1518,15.1603,30300.0
2011-06-16 14:30:00,17.8,17.8,17.66,17.71,56400.0,15.1603,15.1603,15.041,15.0836,56400.0
2011-06-16 15:00:00,17.71,17.77,17.71,17.76,59700.0,15.0836,15.1347,15.0836,15.1262,59700.0
2011-06-16 15:30:00,17.79,17.82,17.79,17.8,118800.0,15.1518,15.1773,15.1518,15.1603,118800.0
2011-06-17 09:30:00,17.99,17.99,17.65,17.68,165900.0,15.3221,15.3221,15.0325,15.0581,165900.0
2011-06-17 10:00:00,17.69,17.73,17.55,17.57,148500.0,15.0666,15.1007,14.9474,14.9644,148500.0
2011-06-17 10:30:00,17.57,17.7,17.55,17.66,97200.0,14.9644,15.0751,14.9474,15.041,97200.0
2011-06-17 11:00:00,17.65,17.71,17.61,17.71,73200.0,15.0325,15.0836,14.9985,15.0836,73200.0
2011-06-17 11:30:00,17.7,17.7,17.63,17.64,57000.0,15.0751,15.0751,15.0155,15.024,57000.0
2011-06-17 12:00:00,17.65,17.65,17.6,17.61,24000.0,15.0325,15.0325,14.9899,14.9985,24000.0
2011-06-17 12:30:00,17.56,17.59,17.53,17.55,29700.0,14.9559,14.9814,14.9303,14.9474,29700.0
2011-06-17 13:00:00,17.54,17.54,17.49,17.52,40500.0,14.9388,14.9388,14.8962,14.9218,40500.0
2011-06-17 13:30:00,17.53,17.56,17.5,17.51,9300.0,14.9303,14.9559,14.9048,14.9133,9300.0
2011-06-17 14:00:00,17.54,17.57,17.53,17.56,44400.0,14.9388,14.9644,14.9303,14.9559,44400.0
2011-06-17 14:30:00,17.6,17.6,17.56,17.57,38400.0,14.9899,14.9899,14.9559,14.9644,38400.0
2011-06-17 15:00:00,17.57,17.57,17.49,17.52,69300.0,14.9644,14.9644,14.8962,14.9218,69300.0
2011-06-17 15:30:00,17.5,17.56,17.5,17.54,99900.0,14.9048,14.9559,14.9048,14.9388,99900.0
2011-06-20 09:30:00,17.49,17.61,17.48,17.6,209100.0,14.8962,14.9985,14.8877,14.9899,209100.0
2011-06-20 10:00:00,17.61,17.63,17.52,17.59,142200.0,14.9985,15.0155,14.9218,14.9814,142200.0
2011-06-20 10:30:00,17.59,17.62,17.51,17.51,679800.0,14.9814,15.007,14.9133,14.9133,679800.0
2011-06-20 11:00:00,17.52,17.55,17.51,17.54,122700.0,14.9218,14.9474,14.9133,14.9388,122700.0
2011-06-20 11:30:00,17.56,17.61,17.52,17.61,42000.0,14.9559,14.9985,14.9218,14.9985,42000.0
2011-06-20 12:00:00,17.61,17.64,17.59,17.61,19200.0,14.9985,15.024,14.9814,14.9985,19200.0
2011-06-20 12:30:00,17.61,17.61,17.6,17.6,12900.0,14.9985,14.9985,14.9899,14.9899,12900.0
2011-06-20 13:00:00,17.61,17.63,17.6,17.6,26100.0,14.9985,15.0155,14.9899,14.9899,26100.0
2011-06-20 13:30:00,17.6,17.6,17.57,17.58,14100.0,14.9899,14.9899,14.9644,14.9729,14100.0
2011-06-20 14:00:00,17.58,17.59,17.57,17.58,38400.0,14.9729,14.9814,14.9644,14.9729,38400.0
2011-06-20 14:30:00,17.59,17.61,17.58,17.59,21600.0,14.9814,14.9985,14.9729,14.9814,21600.0
2011-06-20 15:00:00,17.58,17.59,17.52,17.52,45300.0,14.9729,14.9814,14.9218,14.9218,45300.0
2011-06-20 15:30:00,17.52,17.57,17.51,17.57,85800.0,14.9218,14.9644,14.9133,14.9644,85800.0
2011-06-21 09:30:00,17.69,17.81,17.57,17.8,138000.0,15.0666,15.1688,14.9644,15.1603,138000.0
2011-06-21 10:00:00,17.82,17.97,17.82,17.96,190500.0,15.1773,15.3051,15.1773,15.2965,190500.0
2011-06-21 10:30:00,17.97,17.98,17.93,17.94,38400.0,15.3051,15.3136,15.271,15.2795,38400.0
2011-06-21 11:00:00,17.94,18.0,17.94,17.95,53100.0,15.2795,15.3306,15.2795,15.288,53100.0
2011-06-21 11:30:00,17.95,17.98,17.95,17.97,43200.0,15.288,15.3136,15.288,15.3051,43200.0
2011-06-21 12:00:00,17.98,17.98,17.92,17.93,51900.0,15.3136,15.3136,15.2625,15.271,51900.0
2011-06-21 12:30:00,17.94,17.97,17.93,17.97,35400.0,15.2795,15.3051,15.271,15.3051,35400.0
2011-06-21 13:00:00,17.97,17.97,17.94,17.96,23400.0,15.3051,15.3051,15.2795,15.2965,23400.0
2011-06-21 13:30:00,17.95,17.96,17.93,17.93,48600.0,15.288,15.2965,15.271,15.271,48600.0
2011-06-21 14:00:00,17.94,17.98,17.93,17.98,64500.0,15.2795,15.3136,15.271,15.3136,64500.0
2011-06-21 14:30:00,17.98,18.04,17.97,18.0,75300.0,15.3136,15.3647,15.3051,15.3306,75300.0
2011-06-21 15:00:00,18.0,18.01,17.97,17.98,50100.0,15.3306,15.3391,15.3051,15.3136,50100.0
2011-06-21 15:30:00,17.99,18.01,17.95,18.0,149700.0,15.3221,15.3391,15.288,15.3306,149700.0
2011-06-22 09:30:00,17.95,17.99,17.87,17.99,189600.0,15.288,15.3221,15.2199,15.3221,189600.0
2011-06-22 10:00:00,17.98,17.98,17.92,17.92,10500.0,15.3136,15.3136,15.2625,15.2625,10500.0
2011-06-22 10:30:00,17.99,18.05,17.98,18.05,10200.0,15.3221,15.3732,15.3136,15.3732,10200.0
2011-06-22 11:00:00,18.03,18.03,18.03,18.03,11700.0,15.3562,15.3562,15.3562,15.3562,11700.0
2011-06-22 11:30:00,18.05,18.05,18.04,18.04,10800.0,15.3732,15.3732,15.3647,15.3647,10800.0
2011-06-22 12:00:00,18.03,18.03,18.03,18.03,2100.0,15.3562,15.3562,15.3562,15.3562,2100.0
2011-06-22 12:30:00,18.0,18.05,17.98,18.05,16800.0,15.3306,15.3732,15.3136,15.3732,16800.0
2011-06-22 13:00:00,18.04,18.04,18.02,18.03,9600.0,15.3647,15.3647,15.3477,15.3562,9600.0
2011-06-22 13:30:00,18.04,18.04,18.04,18.04,1200.0,15.3647,15.3647,15.3647,15.3647,1200.0
2011-06-22 14:00:00,18.05,18.1,18.02,18.1,24600.0,15.3732,15.4158,15.3477,15.4158,24600.0
2011-06-22 14:30:00,18.07,18.08,18.02,18.03,55500.0,15.3902,15.3988,15.3477,15.3562,55500.0
2011-06-22 15:00:00,18.02,18.04,18.02,18.03,15600.0,15.3477,15.3647,15.3477,15.3562,15600.0
2011-06-22 15:30:00,17.99,17.99,17.91,17.92,214200.0,15.3221,15.3221,15.254,15.2625,214200.0
2011-06-23 09:30:00,17.71,17.71,17.58,17.61,6900.0,15.1132,15.1132,15.0023,15.0279,6900.0
2011-06-23 10:00:00,17.62,17.73,17.61,17.67,4500.0,15.0364,15.1303,15.0279,15.0791,4500.0
2011-06-23 10:30:00,17.7,17.71,17.66,17.71,21000.0,15.1047,15.1132,15.0706,15.1132,21000.0
2011-06-23 11:00:00,17.69,17.71,17.65,17.71,20700.0,15.0962,15.1132,15.062,15.1132,20700.0
2011-06-23 11:30:00,17.77,17.81,17.77,17.81,22800.0,15.1644,15.1986,15.1644,15.1986,22800.0
2011-06-23 12:00:00,17.86,17.9,17.86,17.86,19800.0,15.2412,15.2754,15.2412,15.2412,19800.0
2011-06-23 12:30:00,17.87,17.96,17.87,17.96,50100.0,15.2498,15.3266,15.2498,15.3266,50100.0
2011-06-23 13:00:00,17.98,18.03,17.98,18.02,2400.0,15.3436,15.3863,15.3436,15.3778,2400.0
2011-06-23 13:30:00,18.04,18.04,17.96,17.96,15900.0,15.3948,15.3948,15.3266,15.3266,15900.0
2011-06-23 14:00:00,17.93,17.96,17.91,17.92,37800.0,15.301,15.3266,15.2839,15.2924,37800.0
2011-06-23 14:30:00,17.89,18.05,17.87,18.05,14400.0,15.2668,15.4034,15.2498,15.4034,14400.0
2011-06-23 15:00:00,18.06,18.15,18.01,18.12,28200.0,15.4119,15.4887,15.3692,15.4631,28200.0
2011-06-23 15:30:00,18.1,18.16,18.04,18.14,255300.0,15.446,15.4972,15.3948,15.4802,255300.0
2011-06-24 09:30:00,18.1,18.1,17.93,18.0,48600.0,15.446,15.446,15.301,15.3607,48600.0
2011-06-24 10:00:00,18.0,18.01,17.85,17.9,65400.0,15.3607,15.3692,15.2327,15.2754,65400.0
2011-06-24 10:30:00,17.87,17.95,17.87,17.87,9600.0,15.2498,15.318,15.2498,15.2498,9600.0
2011-06-24 11:00:00,17.86,17.87,17.81,17.83,7800.0,15.2412,15.2498,15.1986,15.2156,7800.0
2011-06-24 11:30:00,17.87,17.9,17.84,17.88,13800.0,15.2498,15.2754,15.2242,15.2583,13800.0
2011-06-24 12:00:00,17.85,17.87,17.81,17.83,8400.0,15.2327,15.2498,15.1986,15.2156,8400.0
2011-06-24 12:30:00,17.83,17.85,17.76,17.76,13200.0,15.2156,15.2327,15.1559,15.1559,13200.0
2011-06-24 13:00:00,17.76,17.79,17.74,17.79,6300.0,15.1559,15.1815,15.1388,15.1815,6300.0
2011-06-24 13:30:00,17.78,17.81,17.77,17.81,4200.0,15.173,15.1986,15.1644,15.1986,4200.0
2011-06-24 14:00:00,17.8,17.8,17.74,17.77,6000.0,15.19,15.19,15.1388,15.1644,6000.0
2011-06-24 14:30:00,17.77,17.77,17.73,17.74,4200.0,15.1644,15.1644,15.1303,15.1388,4200.0
2011-06-24 15:00:00,17.73,17.73,17.67,17.68,5700.0,15.1303,15.1303,15.0791,15.0876,5700.0
2011-06-24 15:30:00,17.68,17.74,17.68,17.71,86100.0,15.0876,15.1388,15.0876,15.1132,86100.0
2011-06-27 09:30:00,17.76,17.76,17.56,17.65,48900.0,15.1559,15.1559,14.9852,15.062,48900.0
2011-06-27 10:00:00,17.66,17.66,17.64,17.65,6600.0,15.0706,15.0706,15.0535,15.062,6600.0
2011-06-27 10:30:00,17.75,17.78,17.74,17.75,25500.0,15.1474,15.173,15.1388,15.1474,25500.0
2011-06-27 11:00:00,17.74,17.74,17.7,17.7,600.0,15.1388,15.1388,15.1047,15.1047,600.0
2011-06-27 11:30:00,17.77,17.79,17.77,17.79,2400.0,15.1644,15.1815,15.1644,15.1815,2400.0
2011-06-27 12:00:00,17.83,17.84,17.83,17.83,3300.0,15.2156,15.2242,15.2156,15.2156,3300.0
2011-06-27 12:30:00,17.83,17.83,17.83,17.83,0.0,15.2156,15.2156,15.2156,15.2156,0.0
2011-06-27 13:00:00,17.81,17.81,17.77,17.77,600.0,15.1986,15.1986,15.1644,15.1644,600.0
2011-06-27 13:30:00,17.79,17.79,17.79,17.79,7200.0,15.1815,15.1815,15.1815,15.1815,7200.0
2011-06-27 14:00:00,17.86,17.88,17.86,17.88,900.0,15.2412,15.2583,15.2412,15.2583,900.0
2011-06-27 14:30:00,17.87,17.89,17.87,17.87,8400.0,15.2498,15.2668,15.2498,15.2498,8400.0
2011-06-27 15:00:00,17.87,17.88,17.87,17.88,4800.0,15.2498,15.2583,15.2498,15.2583,4800.0
2011-06-27 15:30:00,17.83,17.83,17.81,17.82,84600.0,15.2156,15.2156,15.1986,15.2071,84600.0
2011-06-28 09:30:00,17.86,17.98,17.86,17.88,56700.0,15.2412,15.3436,15.2412,15.2583,56700.0
2011-06-28 10:00:00,17.87,18.0,17.85,18.0,54300.0,15.2498,15.3607,15.2327,15.3607,54300.0
2011-06-28 10:30:00,18.01,18.01,17.93,17.94,11100.0,15.3692,15.3692,15.301,15.3095,11100.0
2011-06-28 11:00:00,17.95,17.98,17.95,17.98,3300.0,15.318,15.3436,15.318,15.3436,3300.0
2011-06-28 11:30:00,17.95,17.95,17.93,17.94,4200.0,15.318,15.318,15.301,15.3095,4200.0
2011-06-28 12:00:00,17.94,18.0,17.94,17.99,6600.0,15.3095,15.3607,15.3095,15.3522,6600.0
2011-06-28 12:30:00,17.99,18.0,17.98,17.99,6900.0,15.3522,15.3607,15.3436,15.3522,6900.0
2011-06-28 13:00:00,17.98,17.98,17.98,17.98,900.0,15.3436,15.3436,15.3436,15.3436,900.0
2011-06-28 13:30:00,17.96,17.98,17.96,17.98,1800.0,15.3266,15.3436,15.3266,15.3436,1800.0
2011-06-28 14:00:00,17.99,18.0,17.97,18.0,4500.0,15.3522,15.3607,15.3351,15.3607,4500.0
2011-06-28 14:30:00,18.05,18.05,18.03,18.03,12900.0,15.4034,15.4034,15.3863,15.3863,12900.0
2011-06-28 15:00:00,18.03,18.04,18.03,18.03,52200.0,15.3863,15.3948,15.3863,15.3863,52200.0
2011-06-28 15:30:00,18.03,18.06,18.01,18.05,42900.0,15.3863,15.4119,15.3692,15.4034,42900.0
2011-06-29 09:30:00,18.11,18.15,17.98,18.01,50100.0,15.4546,15.4887,15.3436,15.3692,50100.0
2011-06-29 10:00:00,17.99,18.03,17.94,18.02,16200.0,15.3522,15.3863,15.3095,15.3778,16200.0
2011-06-29 10:30:00,18.03,18.16,18.03,18.16,8700.0,15.3863,15.4972,15.3863,15.4972,8700.0
2011-06-29 11:00:00,18.14,18.17,18.11,18.12,67800.0,15.4802,15.5058,15.4546,15.4631,67800.0
2011-06-29 11:30:00,18.11,18.14,18.1,18.13,41700.0,15.4546,15.4802,15.446,15.4716,41700.0
2011-06-29 12:00:00,18.14,18.15,18.1,18.1,3600.0,15.4802,15.4887,15.446,15.446,3600.0
2011-06-29 12:30:00,18.12,18.12,18.11,18.12,900.0,15.4631,15.4631,15.4546,15.4631,900.0
2011-06-29 13:00:00,18.12,18.15,18.12,18.14,14100.0,15.4631,15.4887,15.4631,15.4802,14100.0
2011-06-29 13:30:00,18.14,18.14,18.13,18.13,2100.0,15.4802,15.4802,15.4716,15.4716,2100.0
2011-06-29 14:00:00,18.12,18.12,18.0,18.02,11100.0,15.4631,15.4631,15.3607,15.3778,11100.0
2011-06-29 14:30:00,18.01,18.04,17.99,18.04,41400.0,15.3692,15.3948,15.3522,15.3948,41400.0
2011-06-29 15:00:00,18.05,18.09,18.05,18.06,30900.0,15.4034,15.4375,15.4034,15.4119,30900.0
2011-06-29 15:30:00,18.08,18.1,18.05,18.06,124500.0,15.429,15.446,15.4034,15.4119,124500.0
2011-06-30 09:30:00,18.11,18.41,18.11,18.41,36000.0,15.4546,15.7106,15.4546,15.7106,36000.0
2011-06-30 10:00:00,18.41,18.46,18.39,18.46,9300.0,15.7106,15.7533,15.6935,15.7533,9300.0
2011-06-30 10:30:00,18.44,18.45,18.4,18.41,127200.0,15.7362,15.7447,15.7021,15.7106,127200.0
2011-06-30 11:00:00,18.46,18.52,18.46,18.51,14700.0,15.7533,15.8045,15.7533,15.7959,14700.0
2011-06-30 11:30:00,18.54,18.55,18.54,18.54,17400.0,15.8215,15.8301,15.8215,15.8215,17400.0
2011-06-30 12:00:00,18.54,18.54,18.52,18.53,7200.0,15.8215,15.8215,15.8045,15.813,7200.0
2011-06-30 12:30:00,18.52,18.52,18.49,18.49,6600.0,15.8045,15.8045,15.7789,15.7789,6600.0
2011-06-30 13:00:00,18.5,18.52,18.5,18.52,14100.0,15.7874,15.8045,15.7874,15.8045,14100.0
2011-06-30 13:30:00,18.52,18.53,18.52,18.53,3300.0,15.8045,15.813,15.8045,15.813,3300.0
2011-06-30 14:00:00,18.53,18.53,18.52,18.52,3000.0,15.813,15.813,15.8045,15.8045,3000.0
2011-06-30 14:30:00,18.52,18.54,18.52,18.54,12900.0,15.8045,15.8215,15.8045,15.8215,12900.0
2011-06-30 15:00:00,18.54,18.54,18.5,18.52,3300.0,15.8215,15.8215,15.7874,15.8045,3300.0
2011-06-30 15:30:00,18.52,18.56,18.52,18.52,50100.0,15.8045,15.8386,15.8045,15.8045,50100.0
2011-07-01 09:30:00,18.51,18.66,18.48,18.66,30000.0,15.7959,15.9239,15.7703,15.9239,30000.0
2011-07-01 10:00:00,18.71,18.82,18.7,18.82,36300.0,15.9666,16.0605,15.9581,16.0605,36300.0
2011-07-01 10:30:00,18.81,18.85,18.78,18.83,12600.0,16.0519,16.0861,16.0263,16.069,12600.0
2011-07-01 11:00:00,18.8,18.83,18.79,18.83,18900.0,16.0434,16.069,16.0349,16.069,18900.0
2011-07-01 11:30:00,18.86,18.86,18.82,18.83,2400.0,16.0946,16.0946,16.0605,16.069,2400.0
2011-07-01 12:00:00,18.85,18.86,18.84,18.86,23100.0,16.0861,16.0946,16.0775,16.0946,23100.0
2011-07-01 12:30:00,18.85,18.85,18.83,18.85,17700.0,16.0861,16.0861,16.069,16.0861,17700.0
2011-07-01 13:00:00,18.85,18.89,18.85,18.89,19500.0,16.0861,16.1202,16.0861,16.1202,19500.0
2011-07-01 13:30:00,18.89,18.92,18.89,18.9,9600.0,16.1202,16.1458,16.1202,16.1287,9600.0
2011-07-01 14:00:00,18.89,18.9,18.88,18.89,9300.0,16.1202,16.1287,16.1117,16.1202,9300.0
2011-07-01 14:30:00,18.89,18.93,18.89,18.93,8700.0,16.1202,16.1543,16.1202,16.1543,8700.0
2011-07-01 15:00:00,18.94,18.94,18.9,18.91,12000.0,16.1629,16.1629,16.1287,16.1373,12000.0
2011-07-01 15:30:00,18.91,18.93,18.9,18.91,49200.0,16.1373,16.1543,16.1287,16.1373,49200.0
2011-07-05 09:30:00,18.9,18.94,18.8,18.82,17700.0,16.1287,16.1629,16.0434,16.0605,17700.0
2011-07-05 10:00:00,18.79,18.83,18.73,18.74,12300.0,16.0349,16.069,15.9837,15.9922,12300.0
2011-07-05 10:30:00,18.79,18.79,18.78,18.78,1500.0,16.0349,16.0349,16.0263,16.0263,1500.0
2011-07-05 11:00:00,18.72,18.72,18.69,18.71,249300.0,15.9751,15.9751,15.9495,15.9666,249300.0
2011-07-05 11:30:00,18.73,18.74,18.7,18.71,32700.0,15.9837,15.9922,15.9581,15.9666,32700.0
2011-07-05 12:00:00,18.72,18.72,18.71,18.72,7200.0,15.9751,15.9751,15.9666,15.9751,7200.0
2011-07-05 12:30:00,18.71,18.71,18.7,18.7,13200.0,15.9666,15.9666,15.9581,15.9581,13200.0
2011-07-05 13:00:00,18.71,18.74,18.71,18.73,6300.0,15.9666,15.9922,15.9666,15.9837,6300.0
2011-07-05 13:30:00,18.74,18.76,18.74,18.75,5100.0,15.9922,16.0093,15.9922,16.0007,5100.0
2011-07-05 14:00:00,18.77,18.78,18.66,18.66,39000.0,16.0178,16.0263,15.9239,15.9239,39000.0
2011-07-05 14:30:00,18.66,18.71,18.66,18.71,12300.0,15.9239,15.9666,15.9239,15.9666,12300.0
2011-07-05 15:00:00,18.7,18.76,18.7,18.76,10200.0,15.9581,16.0093,15.9581,16.0093,10200.0
2011-07-05 15:30:00,18.76,18.76,18.71,18.74,57300.0,16.0093,16.0093,15.9666,15.9922,57300.0
2011-07-06 09:30:00,18.64,18.65,18.54,18.59,20700.0,15.9069,15.9154,15.8215,15.8642,20700.0
2011-07-06 10:00:00,18.59,18.59,18.47,18.49,11100.0,15.8642,15.8642,15.7618,15.7789,11100.0
2011-07-06 10:30:00,18.48,18.54,18.44,18.54,459000.0,15.7703,15.8215,15.7362,15.8215,459000.0
2011-07-06 11:00:00,18.54,18.54,18.51,18.51,4500.0,15.8215,15.8215,15.7959,15.7959,4500.0
2011-07-06 11:30:00,18.54,18.6,18.54,18.58,67800.0,15.8215,15.8727,15.8215,15.8557,67800.0
2011-07-06 12:00:00,18.57,18.57,18.57,18.57,18000.0,15.8471,15.8471,15.8471,15.8471,18000.0
2011-07-06 12:30:00,18.61,18.61,18.61,18.61,300.0,15.8813,15.8813,15.8813,15.8813,300.0
2011-07-06 13:00:00,18.58,18.58,18.58,18.58,600.0,15.8557,15.8557,15.8557,15.8557,600.0
2011-07-06 13:30:00,18.58,18.59,18.57,18.57,25800.0,15.8557,15.8642,15.8471,15.8471,25800.0
2011-07-06 14:00:00,18.54,18.54,18.53,18.53,2100.0,15.8215,15.8215,15.813,15.813,2100.0
2011-07-06 14:30:00,18.53,18.58,18.53,18.56,900.0,15.813,15.8557,15.813,15.8386,900.0
2011-07-06 15:00:00,18.54,18.55,18.54,18.55,17100.0,15.8215,15.8301,15.8215,15.8301,17100.0
2011-07-06 15:30:00,18.54,18.59,18.54,18.59,144900.0,15.8215,15.8642,15.8215,15.8642,144900.0
2011-07-07 09:30:00,18.76,18.81,18.72,18.74,15300.0,16.0093,16.0519,15.9751,15.9922,15300.0
2011-07-07 10:00:00,18.73,18.81,18.73,18.81,16500.0,15.9837,16.0519,15.9837,16.0519,16500.0
2011-07-07 10:30:00,18.85,18.91,18.85,18.91,24900.0,16.0861,16.1373,16.0861,16.1373,24900.0
2011-07-07 11:00:00,18.91,18.92,18.89,18.9,20100.0,16.1373,16.1458,16.1202,16.1287,20100.0
2011-07-07 11:30:00,18.9,18.9,18.88,18.88,900.0,16.1287,16.1287,16.1117,16.1117,900.0
2011-07-07 12:00:00,18.88,18.88,18.88,18.88,0.0,16.1117,16.1117,16.1117,16.1117,0.0
2011-07-07 12:30:00,18.94,18.96,18.94,18.96,14100.0,16.1629,16.1799,16.1629,16.1799,14100.0
2011-07-07 13:00:00,18.93,18.97,18.93,18.97,37200.0,16.1543,16.1885,16.1543,16.1885,37200.0
2011-07-07 13:30:00,18.97,19.02,18.97,19.02,56400.0,16.1885,16.2311,16.1885,16.2311,56400.0
2011-07-07 14:00:00,19.01,19.06,19.01,19.06,48600.0,16.2226,16.2653,16.2226,16.2653,48600.0
2011-07-07 14:30:00,19.06,19.06,19.03,19.03,54600.0,16.2653,16.2653,16.2397,16.2397,54600.0
2011-07-07 15:00:00,19.02,19.06,19.02,19.02,40200.0,16.2311,16.2653,16.2311,16.2311,40200.0
2011-07-07 15:30:00,19.0,19.01,18.95,18.96,115800.0,16.2141,16.2226,16.1714,16.1799,115800.0
2011-07-08 09:30:00,18.75,18.75,18.66,18.71,75600.0,16.0007,16.0007,15.9239,15.9666,75600.0
2011-07-08 10:00:00,18.71,18.72,18.56,18.63,46200.0,15.9666,15.9751,15.8386,15.8983,46200.0
2011-07-08 10:30:00,18.61,18.62,18.57,18.57,3000.0,15.8813,15.8898,15.8471,15.8471,3000.0
2011-07-08 11:00:00,18.51,18.53,18.5,18.52,20100.0,15.7959,15.813,15.7874,15.8045,20100.0
2011-07-08 11:30:00,18.5,18.6,18.5,18.6,36000.0,15.7874,15.8727,15.7874,15.8727,36000.0
2011-07-08 12:00:00,18.58,18.6,18.57,18.57,10800.0,15.8557,15.8727,15.8471,15.8471,10800.0
2011-07-08 12:30:00,18.58,18.66,18.58,18.66,35700.0,15.8557,15.9239,15.8557,15.9239,35700.0
2011-07-08 13:00:00,18.63,18.64,18.56,18.6,5400.0,15.8983,15.9069,15.8386,15.8727,5400.0
2011-07-08 13:30:00,18.6,18.63,18.59,18.59,7500.0,15.8727,15.8983,15.8642,15.8642,7500.0
2011-07-08 14:00:00,18.58,18.6,18.56,18.56,6600.0,15.8557,15.8727,15.8386,15.8386,6600.0
2011-07-08 14:30:00,18.58,18.59,18.55,18.59,14400.0,15.8557,15.8642,15.8301,15.8642,14400.0
2011-07-08 15:00:00,18.59,18.62,18.58,18.61,16200.0,15.8642,15.8898,15.8557,15.8813,16200.0
2011-07-08 15:30:00,18.61,18.69,18.61,18.68,174000.0,15.8813,15.9495,15.8813,15.941,174000.0
2011-07-11 09:30:00,18.48,18.7,18.48,18.65,46200.0,15.7703,15.9581,15.7703,15.9154,46200.0
2011-07-11 10:00:00,18.68,18.68,18.5,18.54,15600.0,15.941,15.941,15.7874,15.8215,15600.0
2011-07-11 10:30:00,18.52,18.54,18.43,18.46,14400.0,15.8045,15.8215,15.7277,15.7533,14400.0
2011-07-11 11:00:00,18.43,18.45,18.36,18.45,49200.0,15.7277,15.7447,15.6679,15.7447,49200.0
2011-07-11 11:30:00,18.45,18.48,18.43,18.45,12000.0,15.7447,15.7703,15.7277,15.7447,12000.0
2011-07-11 12:00:00,18.44,18.46,18.41,18.46,3300.0,15.7362,15.7533,15.7106,15.7533,3300.0
2011-07-11 12:30:00,18.46,18.46,18.4,18.41,9000.0,15.7533,15.7533,15.7021,15.7106,9000.0
2011-07-11 13:00:00,18.42,18.43,18.38,18.39,9600.0,15.7191,15.7277,15.685,15.6935,9600.0
2011-07-11 13:30:00,18.4,18.42,18.4,18.42,7800.0,15.7021,15.7191,15.7021,15.7191,7800.0
2011-07-11 14:00:00,18.42,18.43,18.36,18.37,9000.0,15.7191,15.7277,15.6679,15.6765,9000.0
2011-07-11 14:30:00,18.35,18.39,18.33,18.33,21300.0,15.6594,15.6935,15.6423,15.6423,21300.0
2011-07-11 15:00:00,18.35,18.35,18.3,18.32,9000.0,15.6594,15.6594,15.6167,15.6338,9000.0
2011-07-11 15:30:00,18.36,18.39,18.31,18.37,77700.0,15.6679,15.6935,15.6252,15.6765,77700.0
2011-07-12 09:30:00,18.2,18.2,17.74,17.84,137100.0,15.5314,15.5314,15.1388,15.2242,137100.0
2011-07-12 10:00:00,17.85,17.97,17.84,17.94,46800.0,15.2327,15.3351,15.2242,15.3095,46800.0
2011-07-12 10:30:00,17.94,18.01,17.87,17.91,33900.0,15.3095,15.3692,15.2498,15.2839,33900.0
2011-07-12 11:00:00,17.91,17.94,17.85,17.9,37200.0,15.2839,15.3095,15.2327,15.2754,37200.0
2011-07-12 11:30:00,17.88,17.92,17.84,17.84,20700.0,15.2583,15.2924,15.2242,15.2242,20700.0
2011-07-12 12:00:00,17.85,17.86,17.8,17.8,21600.0,15.2327,15.2412,15.19,15.19,21600.0
2011-07-12 12:30:00,17.79,17.79,17.74,17.76,15300.0,15.1815,15.1815,15.1388,15.1559,15300.0
2011-07-12 13:00:00,17.76,17.8,17.75,17.76,7500.0,15.1559,15.19,15.1474,15.1559,7500.0
2011-07-12 13:30:00,17.77,17.82,17.77,17.81,9000.0,15.1644,15.2071,15.1644,15.1986,9000.0
2011-07-12 14:00:00,17.81,17.92,17.81,17.9,171300.0,15.1986,15.2924,15.1986,15.2754,171300.0
2011-07-12 14:30:00,17.9,17.9,17.82,17.83,115200.0,15.2754,15.2754,15.2071,15.2156,115200.0
2011-07-12 15:00:00,17.83,17.85,17.8,17.81,23100.0,15.2156,15.2327,15.19,15.1986,23100.0
2011-07-12 15:30:00,17.81,17.84,17.79,17.82,128400.0,15.1986,15.2242,15.1815,15.2071,128400.0
2011-07-13 09:30:00,17.93,17.94,17.77,17.78,141300.0,15.301,15.3095,15.1644,15.173,141300.0
2011-07-13 10:00:00,17.79,17.94,17.78,17.94,35400.0,15.1815,15.3095,15.173,15.3095,35400.0
2011-07-13 10:30:00,17.94,18.05,17.94,18.04,30300.0,15.3095,15.4034,15.3095,15.3948,30300.0
2011-07-13 11:00:00,18.01,18.04,17.99,18.04,8400.0,15.3692,15.3948,15.3522,15.3948,8400.0
2011-07-13 11:30:00,18.02,18.03,17.99,18.0,66300.0,15.3778,15.3863,15.3522,15.3607,66300.0
2011-07-13 12:00:00,18.0,18.02,17.99,18.02,62700.0,15.3607,15.3778,15.3522,15.3778,62700.0
2011-07-13 12:30:00,18.02,18.03,18.0,18.01,11700.0,15.3778,15.3863,15.3607,15.3692,11700.0
2011-07-13 13:00:00,18.0,18.0,17.98,17.98,2400.0,15.3607,15.3607,15.3436,15.3436,2400.0
2011-07-13 13:30:00,17.97,17.99,17.92,17.92,3600.0,15.3351,15.3522,15.2924,15.2924,3600.0
2011-07-13 14:00:00,17.92,17.95,17.84,17.85,21900.0,15.2924,15.318,15.2242,15.2327,21900.0
2011-07-13 14:30:00,17.86,17.9,17.86,17.88,198000.0,15.2412,15.2754,15.2412,15.2583,198000.0
2011-07-13 15:00:00,17.88,17.9,17.76,17.79,464100.0,15.2583,15.2754,15.1559,15.1815,464100.0
2011-07-13 15:30:00,17.78,17.79,17.7,17.77,81600.0,15.173,15.1815,15.1047,15.1644,81600.0
2011-07-14 09:30:00,17.8,17.99,17.77,17.96,46800.0,15.19,15.3522,15.1644,15.3266,46800.0
2011-07-14 10:00:00,17.97,18.0,17.92,17.95,71400.0,15.3351,15.3607,15.2924,15.318,71400.0
2011-07-14 10:30:00,17.95,17.95,17.79,17.83,45600.0,15.318,15.318,15.1815,15.2156,45600.0
2011-07-14 11:00:00,17.82,17.83,17.77,17.79,9300.0,15.2071,15.2156,15.1644,15.1815,9300.0
2011-07-14 11:30:00,17.78,17.78,17.7,17.72,48000.0,15.173,15.173,15.1047,15.1218,48000.0
2011-07-14 12:00:00,17.7,17.7,17.62,17.65,25800.0,15.1047,15.1047,15.0364,15.062,25800.0
2011-07-14 12:30:00,17.64,17.66,17.57,17.57,15300.0,15.0535,15.0706,14.9938,14.9938,15300.0
2011-07-14 13:00:00,17.55,17.58,17.49,17.52,26400.0,14.9767,15.0023,14.9255,14.9511,26400.0
2011-07-14 13:30:00,17.52,17.63,17.51,17.56,43800.0,14.9511,15.045,14.9426,14.9852,43800.0
2011-07-14 14:00:00,17.6,17.61,17.53,17.54,20700.0,15.0194,15.0279,14.9596,14.9682,20700.0
2011-07-14 14:30:00,17.55,17.56,17.51,17.51,12000.0,14.9767,14.9852,14.9426,14.9426,12000.0
2011-07-14 15:00:00,17.49,17.53,17.49,17.53,6000.0,14.9255,14.9596,14.9255,14.9596,6000.0
2011-07-14 15:30:00,17.53,17.56,17.48,17.51,67800.0,14.9596,14.9852,14.917,14.9426,67800.0
2011-07-15 09:30:00,17.63,17.63,17.38,17.48,73200.0,15.045,15.045,14.8316,14.917,73200.0
2011-07-15 10:00:00,17.5,17.52,17.43,17.46,64500.0,14.934,14.9511,14.8743,14.8999,64500.0
2011-07-15 10:30:00,17.5,17.6,17.44,17.52,66000.0,14.934,15.0194,14.8828,14.9511,66000.0
2011-07-15 11:00:00,17.49,17.56,17.49,17.56,27000.0,14.9255,14.9852,14.9255,14.9852,27000.0
2011-07-15 11:30:00,17.53,17.56,17.52,17.55,81300.0,14.9596,14.9852,14.9511,14.9767,81300.0
2011-07-15 12:00:00,17.54,17.61,17.52,17.57,54600.0,14.9682,15.0279,14.9511,14.9938,54600.0
2011-07-15 12:30:00,17.56,17.61,17.54,17.61,8100.0,14.9852,15.0279,14.9682,15.0279,8100.0
2011-07-15 13:00:00,17.59,17.61,17.58,17.61,7500.0,15.0108,15.0279,15.0023,15.0279,7500.0
2011-07-15 13:30:00,17.6,17.6,17.53,17.55,14400.0,15.0194,15.0194,14.9596,14.9767,14400.0
2011-07-15 14:00:00,17.55,17.55,17.5,17.51,28200.0,14.9767,14.9767,14.934,14.9426,28200.0
2011-07-15 14:30:00,17.49,17.53,17.49,17.51,46500.0,14.9255,14.9596,14.9255,14.9426,46500.0
2011-07-15 15:00:00,17.52,17.59,17.51,17.59,15000.0,14.9511,15.0108,14.9426,15.0108,15000.0
2011-07-15 15:30:00,17.6,17.61,17.56,17.6,79500.0,15.0194,15.0279,14.9852,15.0194,79500.0
2011-07-18 09:30:00,17.5,17.58,17.39,17.39,144000.0,14.934,15.0023,14.8401,14.8401,144000.0
2011-07-18 10:00:00,17.42,17.46,17.29,17.34,54600.0,14.8657,14.8999,14.7548,14.7975,54600.0
2011-07-18 10:30:00,17.32,17.36,17.25,17.29,78600.0,14.7804,14.8145,14.7207,14.7548,78600.0
2011-07-18 11:00:00,17.28,17.3,17.25,17.3,40500.0,14.7463,14.7633,14.7207,14.7633,40500.0
2011-07-18 11:30:00,17.29,17.3,17.21,17.23,24000.0,14.7548,14.7633,14.6865,14.7036,24000.0
2011-07-18 12:00:00,17.24,17.3,17.24,17.3,9600.0,14.7121,14.7633,14.7121,14.7633,9600.0
2011-07-18 12:30:00,17.31,17.31,17.27,17.27,5400.0,14.7719,14.7719,14.7377,14.7377,5400.0
2011-07-18 13:00:00,17.28,17.29,17.27,17.27,5400.0,14.7463,14.7548,14.7377,14.7377,5400.0
2011-07-18 13:30:00,17.28,17.37,17.28,17.37,388200.0,14.7463,14.8231,14.7463,14.8231,388200.0
2011-07-18 14:00:00,17.36,17.36,17.34,17.34,99600.0,14.8145,14.8145,14.7975,14.7975,99600.0
2011-07-18 14:30:00,17.33,17.38,17.3,17.38,13800.0,14.7889,14.8316,14.7633,14.8316,13800.0
2011-07-18 15:00:00,17.39,17.39,17.37,17.37,7800.0,14.8401,14.8401,14.8231,14.8231,7800.0
2011-07-18 15:30:00,17.38,17.38,17.35,17.36,49200.0,14.8316,14.8316,14.806,14.8145,49200.0
2011-07-19 09:30:00,17.54,17.79,17.54,17.79,774300.0,14.9682,15.1815,14.9682,15.1815,774300.0
2011-07-19 10:00:00,17.8,17.87,17.8,17.84,144300.0,15.19,15.2498,15.19,15.2242,144300.0
2011-07-19 10:30:00,17.85,17.87,17.82,17.83,33600.0,15.2327,15.2498,15.2071,15.2156,33600.0
2011-07-19 11:00:00,17.8,17.83,17.8,17.81,43200.0,15.19,15.2156,15.19,15.1986,43200.0
2011-07-19 11:30:00,17.8,17.8,17.76,17.8,30300.0,15.19,15.19,15.1559,15.19,30300.0
2011-07-19 12:00:00,17.81,17.81,17.78,17.79,19800.0,15.1986,15.1986,15.173,15.1815,19800.0
2011-07-19 12:30:00,17.8,17.81,17.77,17.8,21900.0,15.19,15.1986,15.1644,15.19,21900.0
2011-07-19 13:00:00,17.79,17.81,17.76,17.8,14400.0,15.1815,15.1986,15.1559,15.19,14400.0
2011-07-19 13:30:00,17.83,17.9,17.8,17.86,84900.0,15.2156,15.2754,15.19,15.2412,84900.0
2011-07-19 14:00:00,17.83,17.88,17.83,17.85,25200.0,15.2156,15.2583,15.2156,15.2327,25200.0
2011-07-19 14:30:00,17.87,17.93,17.86,17.93,20700.0,15.2498,15.301,15.2412,15.301,20700.0
2011-07-19 15:00:00,17.93,17.96,17.92,17.93,30300.0,15.301,15.3266,15.2924,15.301,30300.0
2011-07-19 15:30:00,17.91,17.94,17.91,17.93,84900.0,15.2839,15.3095,15.2839,15.301,84900.0
2011-07-20 09:30:00,17.98,18.03,17.79,17.83,63300.0,15.3436,15.3863,15.1815,15.2156,63300.0
2011-07-20 10:00:00,17.83,17.85,17.79,17.84,42900.0,15.2156,15.2327,15.1815,15.2242,42900.0
2011-07-20 10:30:00,17.82,17.92,17.82,17.89,35400.0,15.2071,15.2924,15.2071,15.2668,35400.0
2011-07-20 11:00:00,17.91,17.94,17.84,17.85,12300.0,15.2839,15.3095,15.2242,15.2327,12300.0
2011-07-20 11:30:00,17.83,17.84,17.79,17.79,9300.0,15.2156,15.2242,15.1815,15.1815,9300.0
2011-07-20 12:00:00,17.79,17.79,17.75,17.76,5700.0,15.1815,15.1815,15.1474,15.1559,5700.0
2011-07-20 12:30:00,17.77,17.8,17.77,17.8,8100.0,15.1644,15.19,15.1644,15.19,8100.0
2011-07-20 13:00:00,17.82,17.86,17.81,17.86,4500.0,15.2071,15.2412,15.1986,15.2412,4500.0
2011-07-20 13:30:00,17.87,17.91,17.85,17.91,6900.0,15.2498,15.2839,15.2327,15.2839,6900.0
2011-07-20 14:00:00,17.88,17.89,17.87,17.89,3600.0,15.2583,15.2668,15.2498,15.2668,3600.0
2011-07-20 14:30:00,17.89,17.9,17.82,17.82,101400.0,15.2668,15.2754,15.2071,15.2071,101400.0
2011-07-20 15:00:00,17.82,17.85,17.8,17.82,19200.0,15.2071,15.2327,15.19,15.2071,19200.0
2011-07-20 15:30:00,17.82,17.85,17.81,17.84,51600.0,15.2071,15.2327,15.1986,15.2242,51600.0
2011-07-21 09:30:00,17.82,17.82,17.57,17.74,213300.0,15.2071,15.2071,14.9938,15.1388,213300.0
2011-07-21 10:00:00,17.69,17.9,17.69,17.9,54900.0,15.0962,15.2754,15.0962,15.2754,54900.0
2011-07-21 10:30:00,17.91,17.94,17.88,17.88,33300.0,15.2839,15.3095,15.2583,15.2583,33300.0
2011-07-21 11:00:00,17.9,17.95,17.9,17.92,19800.0,15.2754,15.318,15.2754,15.2924,19800.0
2011-07-21 11:30:00,17.92,17.95,17.88,17.91,11700.0,15.2924,15.318,15.2583,15.2839,11700.0
2011-07-21 12:00:00,17.91,17.94,17.9,17.94,14100.0,15.2839,15.3095,15.2754,15.3095,14100.0
2011-07-21 12:30:00,17.93,18.01,17.93,17.97,27000.0,15.301,15.3692,15.301,15.3351,27000.0
2011-07-21 13:00:00,17.97,18.03,17.96,18.03,125100.0,15.3351,15.3863,15.3266,15.3863,125100.0
2011-07-21 13:30:00,18.02,18.03,18.0,18.01,9900.0,15.3778,15.3863,15.3607,15.3692,9900.0
2011-07-21 14:00:00,18.03,18.03,17.98,18.01,12000.0,15.3863,15.3863,15.3436,15.3692,12000.0
2011-07-21 14:30:00,18.01,18.02,18.01,18.02,80400.0,15.3692,15.3778,15.3692,15.3778,80400.0
2011-07-21 15:00:00,18.03,18.05,18.01,18.01,27000.0,15.3863,15.4034,15.3692,15.3692,27000.0
2011-07-21 15:30:00,18.01,18.01,17.98,17.99,198900.0,15.3692,15.3692,15.3436,15.3522,198900.0
2011-07-22 09:30:00,18.06,18.3,18.06,18.16,88800.0,15.4119,15.6167,15.4119,15.4972,88800.0
2011-07-22 10:00:00,18.12,18.19,18.08,18.13,102900.0,15.4631,15.5228,15.429,15.4716,102900.0
2011-07-22 10:30:00,18.14,18.19,18.14,18.19,29100.0,15.4802,15.5228,15.4802,15.5228,29100.0
2011-07-22 11:00:00,18.21,18.23,18.19,18.19,38100.0,15.5399,15.557,15.5228,15.5228,38100.0
2011-07-22 11:30:00,18.19,18.31,18.19,18.31,54000.0,15.5228,15.6252,15.5228,15.6252,54000.0
2011-07-22 12:00:00,18.32,18.37,18.32,18.37,8400.0,15.6338,15.6765,15.6338,15.6765,8400.0
2011-07-22 12:30:00,18.41,18.42,18.39,18.42,1200.0,15.7106,15.7191,15.6935,15.7191,1200.0
2011-07-22 13:00:00,18.42,18.43,18.42,18.43,3000.0,15.7191,15.7277,15.7191,15.7277,3000.0
2011-07-22 13:30:00,18.42,18.45,18.42,18.45,2700.0,15.7191,15.7447,15.7191,15.7447,2700.0
2011-07-22 14:00:00,18.45,18.47,18.43,18.45,41700.0,15.7447,15.7618,15.7277,15.7447,41700.0
2011-07-22 14:30:00,18.46,18.47,18.46,18.46,10800.0,15.7533,15.7618,15.7533,15.7533,10800.0
2011-07-22 15:00:00,18.46,18.48,18.44,18.48,11400.0,15.7533,15.7703,15.7362,15.7703,11400.0
2011-07-22 15:30:00,18.47,18.48,18.42,18.43,68700.0,15.7618,15.7703,15.7191,15.7277,68700.0
2011-07-25 09:30:00,18.23,18.24,18.12,18.24,39900.0,15.557,15.5655,15.4631,15.5655,39900.0
2011-07-25 10:00:00,18.22,18.25,18.18,18.25,54600.0,15.5484,15.574,15.5143,15.574,54600.0
2011-07-25 10:30:00,18.24,18.24,18.2,18.2,141000.0,15.5655,15.5655,15.5314,15.5314,141000.0
2011-07-25 11:00:00,18.2,18.25,18.17,18.25,5100.0,15.5314,15.574,15.5058,15.574,5100.0
2011-07-25 11:30:00,18.24,18.3,18.23,18.26,19500.0,15.5655,15.6167,15.557,15.5826,19500.0
2011-07-25 12:00:00,18.25,18.26,18.25,18.25,3600.0,15.574,15.5826,15.574,15.574,3600.0
2011-07-25 12:30:00,18.28,18.28,18.28,18.28,5400.0,15.5996,15.5996,15.5996,15.5996,5400.0
2011-07-25 13:00:00,18.27,18.3,18.27,18.29,14100.0,15.5911,15.6167,15.5911,15.6082,14100.0
2011-07-25 13:30:00,18.29,18.29,18.26,18.27,21000.0,15.6082,15.6082,15.5826,15.5911,21000.0
2011-07-25 14:00:00,18.27,18.3,18.27,18.28,2100.0,15.5911,15.6167,15.5911,15.5996,2100.0
2011-07-25 14:30:00,18.27,18.27,18.25,18.25,6900.0,15.5911,15.5911,15.574,15.574,6900.0
2011-07-25 15:00:00,18.22,18.22,18.17,18.21,12000.0,15.5484,15.5484,15.5058,15.5399,12000.0
2011-07-25 15:30:00,18.2,18.25,18.18,18.19,156000.0,15.5314,15.574,15.5143,15.5228,156000.0
2011-07-26 09:30:00,18.29,18.55,18.29,18.4,173700.0,15.6082,15.8301,15.6082,15.7021,173700.0
2011-07-26 10:00:00,18.43,18.44,18.36,18.39,70200.0,15.7277,15.7362,15.6679,15.6935,70200.0
2011-07-26 10:30:00,18.39,18.45,18.37,18.42,32100.0,15.6935,15.7447,15.6765,15.7191,32100.0
2011-07-26 11:00:00,18.45,18.5,18.45,18.49,9000.0,15.7447,15.7874,15.7447,15.7789,9000.0
2011-07-26 11:30:00,18.49,18.49,18.44,18.46,27000.0,15.7789,15.7789,15.7362,15.7533,27000.0
2011-07-26 12:00:00,18.46,18.5,18.46,18.5,58500.0,15.7533,15.7874,15.7533,15.7874,58500.0
2011-07-26 12:30:00,18.49,18.49,18.43,18.44,24000.0,15.7789,15.7789,15.7277,15.7362,24000.0
2011-07-26 13:00:00,18.43,18.43,18.4,18.42,26700.0,15.7277,15.7277,15.7021,15.7191,26700.0
2011-07-26 13:30:00,18.41,18.42,18.41,18.42,900.0,15.7106,15.7191,15.7106,15.7191,900.0
2011-07-26 14:00:00,18.41,18.49,18.41,18.46,43200.0,15.7106,15.7789,15.7106,15.7533,43200.0
2011-07-26 14:30:00,18.46,18.46,18.41,18.41,8700.0,15.7533,15.7533,15.7106,15.7106,8700.0
2011-07-26 15:00:00,18.41,18.41,18.38,18.38,10800.0,15.7106,15.7106,15.685,15.685,10800.0
2011-07-26 15:30:00,18.38,18.38,18.32,18.34,183600.0,15.685,15.685,15.6338,15.6509,183600.0
2011-07-27 09:30:00,18.16,18.16,17.86,17.88,897000.0,15.4972,15.4972,15.2412,15.2583,897000.0
2011-07-27 10:00:00,17.87,17.87,17.68,17.69,125700.0,15.2498,15.2498,15.0876,15.0962,125700.0
2011-07-27 10:30:00,17.66,17.82,17.66,17.8,101400.0,15.0706,15.2071,15.0706,15.19,101400.0
2011-07-27 11:00:00,17.84,17.93,17.82,17.92,76200.0,15.2242,15.301,15.2071,15.2924,76200.0
2011-07-27 11:30:00,17.93,17.95,17.76,17.77,51600.0,15.301,15.318,15.1559,15.1644,51600.0
2011-07-27 12:00:00,17.77,17.81,17.74,17.75,39000.0,15.1644,15.1986,15.1388,15.1474,39000.0
2011-07-27 12:30:00,17.74,17.8,17.74,17.76,42900.0,15.1388,15.19,15.1388,15.1559,42900.0
2011-07-27 13:00:00,17.75,17.79,17.7,17.72,36300.0,15.1474,15.1815,15.1047,15.1218,36300.0
2011-07-27 13:30:00,17.77,17.81,17.77,17.79,18900.0,15.1644,15.1986,15.1644,15.1815,18900.0
2011-07-27 14:00:00,17.79,17.81,17.73,17.75,19200.0,15.1815,15.1986,15.1303,15.1474,19200.0
2011-07-27 14:30:00,17.72,17.74,17.69,17.7,68400.0,15.1218,15.1388,15.0962,15.1047,68400.0
2011-07-27 15:00:00,17.71,17.72,17.65,17.68,54000.0,15.1132,15.1218,15.062,15.0876,54000.0
2011-07-27 15:30:00,17.69,17.72,17.63,17.66,161700.0,15.0962,15.1218,15.045,15.0706,161700.0
2011-07-28 09:30:00,17.66,17.66,17.45,17.65,58200.0,15.0706,15.0706,14.8913,15.062,58200.0
2011-07-28 10:00:00,17.66,17.74,17.62,17.66,17100.0,15.0706,15.1388,15.0364,15.0706,17100.0
2011-07-28 10:30:00,17.7,17.76,17.67,17.73,7500.0,15.1047,15.1559,15.0791,15.1303,7500.0
2011-07-28 11:00:00,17.77,17.89,17.77,17.89,4200.0,15.1644,15.2668,15.1644,15.2668,4200.0
2011-07-28 11:30:00,17.91,17.91,17.85,17.88,35100.0,15.2839,15.2839,15.2327,15.2583,35100.0
2011-07-28 12:00:00,17.9,17.9,17.82,17.84,57000.0,15.2754,15.2754,15.2071,15.2242,57000.0
2011-07-28 12:30:00,17.84,17.85,17.81,17.85,10800.0,15.2242,15.2327,15.1986,15.2327,10800.0
2011-07-28 13:00:00,17.84,17.85,17.77,17.78,16800.0,15.2242,15.2327,15.1644,15.173,16800.0
2011-07-28 13:30:00,17.76,17.82,17.76,17.8,3900.0,15.1559,15.2071,15.1559,15.19,3900.0
2011-07-28 14:00:00,17.8,17.8,17.71,17.72,28200.0,15.19,15.19,15.1132,15.1218,28200.0
2011-07-28 14:30:00,17.72,17.75,17.7,17.72,11400.0,15.1218,15.1474,15.1047,15.1218,11400.0
2011-07-28 15:00:00,17.72,17.72,17.64,17.64,235800.0,15.1218,15.1218,15.0535,15.0535,235800.0
2011-07-28 15:30:00,17.65,17.65,17.61,17.63,60600.0,15.062,15.062,15.0279,15.045,60600.0
2011-07-29 09:30:00,17.37,17.43,17.24,17.42,161700.0,14.8231,14.8743,14.7121,14.8657,161700.0
2011-07-29 10:00:00,17.35,17.47,17.35,17.44,32400.0,14.806,14.9084,14.806,14.8828,32400.0
2011-07-29 10:30:00,17.45,17.59,17.44,17.59,25200.0,14.8913,15.0108,14.8828,15.0108,25200.0
2011-07-29 11:00:00,17.53,17.64,17.51,17.57,42000.0,14.9596,15.0535,14.9426,14.9938,42000.0
2011-07-29 11:30:00,17.57,17.61,17.56,17.59,12000.0,14.9938,15.0279,14.9852,15.0108,12000.0
2011-07-29 12:00:00,17.49,17.51,17.49,17.51,900.0,14.9255,14.9426,14.9255,14.9426,900.0
2011-07-29 12:30:00,17.52,17.57,17.51,17.53,16200.0,14.9511,14.9938,14.9426,14.9596,16200.0
2011-07-29 13:00:00,17.51,17.54,17.51,17.54,2100.0,14.9426,14.9682,14.9426,14.9682,2100.0
2011-07-29 13:30:00,17.51,17.61,17.51,17.6,5400.0,14.9426,15.0279,14.9426,15.0194,5400.0
2011-07-29 14:00:00,17.62,17.62,17.55,17.55,6300.0,15.0364,15.0364,14.9767,14.9767,6300.0
2011-07-29 14:30:00,17.56,17.57,17.53,17.53,21600.0,14.9852,14.9938,14.9596,14.9596,21600.0
2011-07-29 15:00:00,17.53,17.57,17.51,17.51,15000.0,14.9596,14.9938,14.9426,14.9426,15000.0
2011-07-29 15:30:00,17.51,17.53,17.46,17.46,68100.0,14.9426,14.9596,14.8999,14.8999,68100.0
2011-08-01 09:30:00,17.73,17.8,17.58,17.6,139200.0,15.1303,15.19,15.0023,15.0194,139200.0
2011-08-01 10:00:00,17.58,17.58,17.36,17.37,135900.0,15.0023,15.0023,14.8145,14.8231,135900.0
2011-08-01 10:30:00,17.39,17.45,17.36,17.41,83400.0,14.8401,14.8913,14.8145,14.8572,83400.0
2011-08-01 11:00:00,17.4,17.4,17.32,17.34,58800.0,14.8487,14.8487,14.7804,14.7975,58800.0
2011-08-01 11:30:00,17.34,17.36,17.27,17.27,48300.0,14.7975,14.8145,14.7377,14.7377,48300.0
2011-08-01 12:00:00,17.27,17.3,17.24,17.3,45600.0,14.7377,14.7633,14.7121,14.7633,45600.0
2011-08-01 12:30:00,17.32,17.32,17.27,17.3,17400.0,14.7804,14.7804,14.7377,14.7633,17400.0
2011-08-01 13:00:00,17.31,17.32,17.26,17.32,27900.0,14.7719,14.7804,14.7292,14.7804,27900.0
2011-08-01 13:30:00,17.31,17.32,17.29,17.3,6600.0,14.7719,14.7804,14.7548,14.7633,6600.0
2011-08-01 14:00:00,17.28,17.29,17.23,17.24,12900.0,14.7463,14.7548,14.7036,14.7121,12900.0
2011-08-01 14:30:00,17.24,17.36,17.24,17.36,11100.0,14.7121,14.8145,14.7121,14.8145,11100.0
2011-08-01 15:00:00,17.36,17.43,17.36,17.42,151500.0,14.8145,14.8743,14.8145,14.8657,151500.0
2011-08-01 15:30:00,17.44,17.48,17.38,17.46,142800.0,14.8828,14.917,14.8316,14.8999,142800.0
2011-08-02 09:30:00,17.34,17.38,17.26,17.35,72600.0,14.7975,14.8316,14.7292,14.806,72600.0
2011-08-02 10:00:00,17.38,17.43,17.36,17.36,31800.0,14.8316,14.8743,14.8145,14.8145,31800.0
2011-08-02 10:30:00,17.36,17.39,17.3,17.31,81300.0,14.8145,14.8401,14.7633,14.7719,81300.0
2011-08-02 11:00:00,17.3,17.31,17.25,17.28,30300.0,14.7633,14.7719,14.7207,14.7463,30300.0
2011-08-02 11:30:00,17.28,17.29,17.22,17.22,83400.0,14.7463,14.7548,14.6951,14.6951,83400.0
2011-08-02 12:00:00,17.21,17.25,17.2,17.24,33900.0,14.6865,14.7207,14.678,14.7121,33900.0
2011-08-02 12:30:00,17.22,17.22,17.09,17.11,37500.0,14.6951,14.6951,14.5841,14.6012,37500.0
2011-08-02 13:00:00,17.16,17.16,17.12,17.13,31500.0,14.6439,14.6439,14.6097,14.6183,31500.0
2011-08-02 13:30:00,17.13,17.13,17.02,17.03,27600.0,14.6183,14.6183,14.5244,14.5329,27600.0
2011-08-02 14:00:00,17.02,17.11,17.02,17.06,79800.0,14.5244,14.6012,14.5244,14.5585,79800.0
2011-08-02 14:30:00,17.06,17.11,17.01,17.1,140700.0,14.5585,14.6012,14.5159,14.5927,140700.0
2011-08-02 15:00:00,17.1,17.12,16.99,17.01,240900.0,14.5927,14.6097,14.4988,14.5159,240900.0
2011-08-02 15:30:00,17.01,17.02,16.93,16.95,726000.0,14.5159,14.5244,14.4476,14.4647,726000.0
2011-08-03 09:30:00,16.95,17.03,16.86,17.0,45000.0,14.4647,14.5329,14.3879,14.5073,45000.0
2011-08-03 10:00:00,17.04,17.04,16.8,16.85,57000.0,14.5415,14.5415,14.3367,14.3793,57000.0
2011-08-03 10:30:00,16.81,16.84,16.6,16.84,63000.0,14.3452,14.3708,14.166,14.3708,63000.0
2011-08-03 11:00:00,16.82,17.0,16.82,16.95,89700.0,14.3537,14.5073,14.3537,14.4647,89700.0
2011-08-03 11:30:00,16.96,17.04,16.91,16.93,41400.0,14.4732,14.5415,14.4305,14.4476,41400.0
2011-08-03 12:00:00,16.92,16.92,16.79,16.83,10800.0,14.4391,14.4391,14.3281,14.3623,10800.0
2011-08-03 12:30:00,16.84,16.94,16.81,16.89,23700.0,14.3708,14.4561,14.3452,14.4135,23700.0
2011-08-03 13:00:00,16.89,16.94,16.85,16.93,17100.0,14.4135,14.4561,14.3793,14.4476,17100.0
2011-08-03 13:30:00,16.95,17.12,16.95,17.05,63300.0,14.4647,14.6097,14.4647,14.55,63300.0
2011-08-03 14:00:00,17.06,17.11,17.01,17.03,33300.0,14.5585,14.6012,14.5159,14.5329,33300.0
2011-08-03 14:30:00,17.03,17.1,17.03,17.08,15300.0,14.5329,14.5927,14.5329,14.5756,15300.0
2011-08-03 15:00:00,17.09,17.17,17.05,17.13,83400.0,14.5841,14.6524,14.55,14.6183,83400.0
2011-08-03 15:30:00,17.14,17.16,17.1,17.15,250200.0,14.6268,14.6439,14.5927,14.6353,250200.0
2011-08-04 09:30:00,16.99,17.0,16.77,16.86,162300.0,14.4988,14.5073,14.3111,14.3879,162300.0
2011-08-04 10:00:00,16.84,16.87,16.67,16.73,403800.0,14.3708,14.3964,14.2257,14.2769,403800.0
2011-08-04 10:30:00,16.74,16.78,16.58,16.6,87000.0,14.2855,14.3196,14.1489,14.166,87000.0
2011-08-04 11:00:00,16.57,16.68,16.56,16.56,32700.0,14.1404,14.2343,14.1318,14.1318,32700.0
2011-08-04 11:30:00,16.58,16.62,16.44,16.52,24000.0,14.1489,14.183,14.0294,14.0977,24000.0
2011-08-04 12:00:00,16.52,16.59,16.49,16.59,263700.0,14.0977,14.1574,14.0721,14.1574,263700.0
2011-08-04 12:30:00,16.59,16.69,16.59,16.63,12300.0,14.1574,14.2428,14.1574,14.1916,12300.0
2011-08-04 13:00:00,16.6,16.61,16.55,16.59,20700.0,14.166,14.1745,14.1233,14.1574,20700.0
2011-08-04 13:30:00,16.59,16.59,16.48,16.5,32400.0,14.1574,14.1574,14.0636,14.0806,32400.0
2011-08-04 14:00:00,16.49,16.5,16.35,16.35,132000.0,14.0721,14.0806,13.9526,13.9526,132000.0
2011-08-04 14:30:00,16.36,16.49,16.36,16.43,164100.0,13.9612,14.0721,13.9612,14.0209,164100.0
2011-08-04 15:00:00,16.41,16.49,16.3,16.3,27600.0,14.0038,14.0721,13.91,13.91,27600.0
2011-08-04 15:30:00,16.29,16.32,16.15,16.16,286200.0,13.9014,13.927,13.782,13.7905,286200.0
2011-08-05 09:30:00,16.3,16.53,15.82,15.84,1733100.0,13.91,14.1062,13.5004,13.5174,1733100.0
2011-08-05 10:00:00,15.82,16.14,15.78,16.1,76200.0,13.5004,13.7734,13.4662,13.7393,76200.0
2011-08-05 10:30:00,16.07,16.09,15.88,15.94,67500.0,13.7137,13.7308,13.5516,13.6028,67500.0
2011-08-05 11:00:00,15.91,15.91,15.65,15.79,93300.0,13.5772,13.5772,13.3553,13.4748,93300.0
2011-08-05 11:30:00,15.74,15.77,15.37,15.39,90000.0,13.4321,13.4577,13.1163,13.1334,90000.0
2011-08-05 12:00:00,15.41,15.81,15.39,15.69,107700.0,13.1505,13.4918,13.1334,13.3894,107700.0
2011-08-05 12:30:00,15.7,16.18,15.69,16.1,1646400.0,13.3979,13.8076,13.3894,13.7393,1646400.0
2011-08-05 13:00:00,16.14,16.18,15.95,16.18,40800.0,13.7734,13.8076,13.6113,13.8076,40800.0
2011-08-05 13:30:00,16.09,16.19,16.01,16.11,56400.0,13.7308,13.8161,13.6625,13.7478,56400.0
2011-08-05 14:00:00,16.11,16.11,15.97,16.0,33300.0,13.7478,13.7478,13.6284,13.654,33300.0
2011-08-05 14:30:00,15.99,16.01,15.85,15.88,17700.0,13.6454,13.6625,13.526,13.5516,17700.0
2011-08-05 15:00:00,15.9,15.9,15.66,15.71,62400.0,13.5686,13.5686,13.3638,13.4065,62400.0
2011-08-05 15:30:00,15.71,15.88,15.71,15.83,134100.0,13.4065,13.5516,13.4065,13.5089,134100.0
2011-08-08 09:30:00,15.39,15.6,15.21,15.49,130500.0,13.1334,13.3126,12.9798,13.2187,130500.0
2011-08-08 10:00:00,15.54,15.54,15.31,15.36,85500.0,13.2614,13.2614,13.0651,13.1078,85500.0
2011-08-08 10:30:00,15.23,15.38,15.17,15.32,173400.0,12.9969,13.1249,12.9457,13.0737,173400.0
2011-08-08 11:00:00,15.28,15.49,15.28,15.46,556800.0,13.0395,13.2187,13.0395,13.1931,556800.0
2011-08-08 11:30:00,15.41,15.51,15.37,15.41,17400.0,13.1505,13.2358,13.1163,13.1505,17400.0
2011-08-08 12:00:00,15.39,15.4,15.28,15.3,24300.0,13.1334,13.1419,13.0395,13.0566,24300.0
2011-08-08 12:30:00,15.3,15.39,15.29,15.33,66300.0,13.0566,13.1334,13.0481,13.0822,66300.0
2011-08-08 13:00:00,15.36,15.36,15.26,15.34,24900.0,13.1078,13.1078,13.0225,13.0907,24900.0
2011-08-08 13:30:00,15.3,15.3,15.16,15.17,15600.0,13.0566,13.0566,12.9371,12.9457,15600.0
2011-08-08 14:00:00,15.14,15.26,14.91,15.01,98700.0,12.9201,13.0225,12.7238,12.8091,98700.0
2011-08-08 14:30:00,15.02,15.11,15.0,15.07,920400.0,12.8177,12.8945,12.8006,12.8603,920400.0
2011-08-08 15:00:00,15.06,15.38,15.06,15.24,136800.0,12.8518,13.1249,12.8518,13.0054,136800.0
2011-08-08 15:30:00,15.23,15.25,14.99,14.99,720300.0,12.9969,13.0139,12.7921,12.7921,720300.0
2011-08-09 09:30:00,15.22,15.4,15.04,15.3,219300.0,12.9883,13.1419,12.8347,13.0566,219300.0
2011-08-09 10:00:00,15.32,15.46,15.3,15.46,102000.0,13.0737,13.1931,13.0566,13.1931,102000.0
2011-08-09 10:30:00,15.5,15.54,15.36,15.41,103500.0,13.2273,13.2614,13.1078,13.1505,103500.0
2011-08-09 11:00:00,15.34,15.43,15.27,15.43,58800.0,13.0907,13.1675,13.031,13.1675,58800.0
2011-08-09 11:30:00,15.43,15.45,15.36,15.42,112500.0,13.1675,13.1846,13.1078,13.159,112500.0
2011-08-09 12:00:00,15.42,15.48,15.42,15.44,185400.0,13.159,13.2102,13.159,13.1761,185400.0
2011-08-09 12:30:00,15.43,15.47,15.38,15.4,14700.0,13.1675,13.2017,13.1249,13.1419,14700.0
2011-08-09 13:00:00,15.35,15.4,15.34,15.37,27000.0,13.0993,13.1419,13.0907,13.1163,27000.0
2011-08-09 13:30:00,15.37,15.37,15.21,15.29,55200.0,13.1163,13.1163,12.9798,13.0481,55200.0
2011-08-09 14:00:00,15.28,15.36,14.98,15.21,69000.0,13.0395,13.1078,12.7835,12.9798,69000.0
2011-08-09 14:30:00,15.22,15.22,14.78,15.03,287700.0,12.9883,12.9883,12.6128,12.8262,287700.0
2011-08-09 15:00:00,14.96,15.3,14.95,15.26,119700.0,12.7665,13.0566,12.7579,13.0225,119700.0
2011-08-09 15:30:00,15.29,15.7,15.23,15.7,456600.0,13.0481,13.3979,12.9969,13.3979,456600.0
2011-08-10 09:30:00,15.31,15.47,15.15,15.26,362100.0,13.0651,13.2017,12.9286,13.0225,362100.0
2011-08-10 10:00:00,15.26,15.39,15.17,15.23,196800.0,13.0225,13.1334,12.9457,12.9969,196800.0
2011-08-10 10:30:00,15.26,15.43,15.21,15.31,207300.0,13.0225,13.1675,12.9798,13.0651,207300.0
2011-08-10 11:00:00,15.28,15.32,15.21,15.25,37500.0,13.0395,13.0737,12.9798,13.0139,37500.0
2011-08-10 11:30:00,15.26,15.45,15.24,15.43,58800.0,13.0225,13.1846,13.0054,13.1675,58800.0
2011-08-10 12:00:00,15.38,15.47,15.36,15.4,51600.0,13.1249,13.2017,13.1078,13.1419,51600.0
2011-08-10 12:30:00,15.4,15.47,15.36,15.45,88500.0,13.1419,13.2017,13.1078,13.1846,88500.0
2011-08-10 13:00:00,15.45,15.49,15.38,15.49,139500.0,13.1846,13.2187,13.1249,13.2187,139500.0
2011-08-10 13:30:00,15.46,15.71,15.44,15.69,806700.0,13.1931,13.4065,13.1761,13.3894,806700.0
2011-08-10 14:00:00,15.68,15.85,15.65,15.77,92100.0,13.3809,13.526,13.3553,13.4577,92100.0
2011-08-10 14:30:00,15.78,15.82,15.63,15.64,83400.0,13.4662,13.5004,13.3382,13.3467,83400.0
2011-08-10 15:00:00,15.61,15.71,15.5,15.58,27900.0,13.3211,13.4065,13.2273,13.2955,27900.0
2011-08-10 15:30:00,15.59,15.59,15.33,15.35,251100.0,13.3041,13.3041,13.0822,13.0993,251100.0
2011-08-11 09:30:00,15.59,15.79,15.54,15.68,372000.0,13.3041,13.4748,13.2614,13.3809,372000.0
2011-08-11 10:00:00,15.68,15.88,15.61,15.79,147900.0,13.3809,13.5516,13.3211,13.4748,147900.0
2011-08-11 10:30:00,15.83,15.98,15.76,15.87,176100.0,13.5089,13.6369,13.4491,13.543,176100.0
2011-08-11 11:00:00,15.87,15.9,15.78,15.79,39900.0,13.543,13.5686,13.4662,13.4748,39900.0
2011-08-11 11:30:00,15.9,15.97,15.85,15.91,38700.0,13.5686,13.6284,13.526,13.5772,38700.0
2011-08-11 12:00:00,15.89,15.91,15.84,15.88,21600.0,13.5601,13.5772,13.5174,13.5516,21600.0
2011-08-11 12:30:00,15.95,16.11,15.95,16.09,32400.0,13.6113,13.7478,13.6113,13.7308,32400.0
2011-08-11 13:00:00,16.1,16.1,16.0,16.08,32700.0,13.7393,13.7393,13.654,13.7222,32700.0
2011-08-11 13:30:00,16.06,16.08,15.98,16.03,87300.0,13.7052,13.7222,13.6369,13.6796,87300.0
2011-08-11 14:00:00,16.03,16.14,16.03,16.1,66000.0,13.6796,13.7734,13.6796,13.7393,66000.0
2011-08-11 14:30:00,16.08,16.11,16.03,16.1,65400.0,13.7222,13.7478,13.6796,13.7393,65400.0
2011-08-11 15:00:00,16.09,16.24,16.09,16.2,51600.0,13.7308,13.8588,13.7308,13.8246,51600.0
2011-08-11 15:30:00,16.23,16.33,16.11,16.13,281400.0,13.8502,13.9356,13.7478,13.7649,281400.0
2011-08-12 09:30:00,16.38,16.41,16.03,16.12,240600.0,13.9782,14.0038,13.6796,13.7564,240600.0
2011-08-12 10:00:00,16.14,16.15,15.97,16.14,61800.0,13.7734,13.782,13.6284,13.7734,61800.0
2011-08-12 10:30:00,16.15,16.19,16.02,16.08,49500.0,13.782,13.8161,13.671,13.7222,49500.0
2011-08-12 11:00:00,16.07,16.13,16.07,16.09,23400.0,13.7137,13.7649,13.7137,13.7308,23400.0
2011-08-12 11:30:00,16.08,16.2,16.07,16.16,33600.0,13.7222,13.8246,13.7137,13.7905,33600.0
2011-08-12 12:00:00,16.17,16.18,16.13,16.15,15600.0,13.799,13.8076,13.7649,13.782,15600.0
2011-08-12 12:30:00,16.17,16.19,16.1,16.11,55800.0,13.799,13.8161,13.7393,13.7478,55800.0
2011-08-12 13:00:00,16.13,16.15,16.11,16.13,25500.0,13.7649,13.782,13.7478,13.7649,25500.0
2011-08-12 13:30:00,16.13,16.18,16.11,16.17,47100.0,13.7649,13.8076,13.7478,13.799,47100.0
2011-08-12 14:00:00,16.18,16.21,16.06,16.12,73500.0,13.8076,13.8332,13.7052,13.7564,73500.0
2011-08-12 14:30:00,16.1,16.11,16.04,16.09,36600.0,13.7393,13.7478,13.6881,13.7308,36600.0
2011-08-12 15:00:00,16.11,16.16,16.09,16.11,93900.0,13.7478,13.7905,13.7308,13.7478,93900.0
2011-08-12 15:30:00,16.11,16.11,16.04,16.06,169200.0,13.7478,13.7478,13.6881,13.7052,169200.0
2011-08-15 09:30:00,16.14,16.28,16.13,16.23,111000.0,13.7734,13.8929,13.7649,13.8502,111000.0
2011-08-15 10:00:00,16.24,16.31,16.2,16.3,127500.0,13.8588,13.9185,13.8246,13.91,127500.0
2011-08-15 10:30:00,16.33,16.33,16.24,16.24,41400.0,13.9356,13.9356,13.8588,13.8588,41400.0
2011-08-15 11:00:00,16.25,16.25,16.13,16.15,23100.0,13.8673,13.8673,13.7649,13.782,23100.0
2011-08-15 11:30:00,16.12,16.22,16.11,16.21,13800.0,13.7564,13.8417,13.7478,13.8332,13800.0
2011-08-15 12:00:00,16.21,16.24,16.19,16.21,15600.0,13.8332,13.8588,13.8161,13.8332,15600.0
2011-08-15 12:30:00,16.2,16.25,16.17,16.25,9000.0,13.8246,13.8673,13.799,13.8673,9000.0
2011-08-15 13:00:00,16.25,16.27,16.22,16.26,60300.0,13.8673,13.8844,13.8417,13.8758,60300.0
2011-08-15 13:30:00,16.25,16.27,16.25,16.26,11700.0,13.8673,13.8844,13.8673,13.8758,11700.0
2011-08-15 14:00:00,16.28,16.31,16.27,16.31,14100.0,13.8929,13.9185,13.8844,13.9185,14100.0
2011-08-15 14:30:00,16.32,16.32,16.27,16.32,21000.0,13.927,13.927,13.8844,13.927,21000.0
2011-08-15 15:00:00,16.34,16.37,16.32,16.32,19800.0,13.9441,13.9697,13.927,13.927,19800.0
2011-08-15 15:30:00,16.35,16.38,16.35,16.38,120000.0,13.9526,13.9782,13.9526,13.9782,120000.0
2011-08-16 09:30:00,16.25,16.25,16.1,16.14,50100.0,13.8673,13.8673,13.7393,13.7734,50100.0
2011-08-16 10:00:00,16.14,16.21,16.08,16.21,54900.0,13.7734,13.8332,13.7222,13.8332,54900.0
2011-08-16 10:30:00,16.19,16.28,16.19,16.26,35400.0,13.8161,13.8929,13.8161,13.8758,35400.0
2011-08-16 11:00:00,16.25,16.25,16.21,16.25,10800.0,13.8673,13.8673,13.8332,13.8673,10800.0
2011-08-16 11:30:00,16.24,16.28,16.2,16.26,11400.0,13.8588,13.8929,13.8246,13.8758,11400.0
2011-08-16 12:00:00,16.27,16.35,16.09,16.09,111300.0,13.8844,13.9526,13.7308,13.7308,111300.0
2011-08-16 12:30:00,16.08,16.12,15.99,16.0,96300.0,13.7222,13.7564,13.6454,13.654,96300.0
2011-08-16 13:00:00,15.95,15.97,15.87,15.96,63900.0,13.6113,13.6284,13.543,13.6198,63900.0
2011-08-16 13:30:00,15.96,16.02,15.94,16.01,20700.0,13.6198,13.671,13.6028,13.6625,20700.0
2011-08-16 14:00:00,16.0,16.07,16.0,16.01,39300.0,13.654,13.7137,13.654,13.6625,39300.0
2011-08-16 14:30:00,16.02,16.03,15.97,15.97,12000.0,13.671,13.6796,13.6284,13.6284,12000.0
2011-08-16 15:00:00,15.98,16.16,15.98,16.16,38700.0,13.6369,13.7905,13.6369,13.7905,38700.0
2011-08-16 15:30:00,16.16,16.17,16.06,16.07,153900.0,13.7905,13.799,13.7052,13.7137,153900.0
2011-08-17 09:30:00,16.02,16.32,16.02,16.29,77700.0,13.671,13.927,13.671,13.9014,77700.0
2011-08-17 10:00:00,16.3,16.3,16.22,16.29,22200.0,13.91,13.91,13.8417,13.9014,22200.0
2011-08-17 10:30:00,16.28,16.28,16.1,16.1,11400.0,13.8929,13.8929,13.7393,13.7393,11400.0
2011-08-17 11:00:00,16.1,16.15,16.02,16.03,24300.0,13.7393,13.782,13.671,13.6796,24300.0
2011-08-17 11:30:00,16.04,16.05,15.94,15.95,70500.0,13.6881,13.6966,13.6028,13.6113,70500.0
2011-08-17 12:00:00,15.97,15.99,15.89,15.97,66900.0,13.6284,13.6454,13.5601,13.6284,66900.0
2011-08-17 12:30:00,16.02,16.03,15.96,15.96,12900.0,13.671,13.6796,13.6198,13.6198,12900.0
2011-08-17 13:00:00,15.96,15.96,15.87,15.89,42900.0,13.6198,13.6198,13.543,13.5601,42900.0
2011-08-17 13:30:00,15.89,15.89,15.82,15.88,52500.0,13.5601,13.5601,13.5004,13.5516,52500.0
2011-08-17 14:00:00,15.88,15.92,15.87,15.87,26700.0,13.5516,13.5857,13.543,13.543,26700.0
2011-08-17 14:30:00,15.89,15.91,15.85,15.91,21000.0,13.5601,13.5772,13.526,13.5772,21000.0
2011-08-17 15:00:00,15.91,15.97,15.91,15.95,41400.0,13.5772,13.6284,13.5772,13.6113,41400.0
2011-08-17 15:30:00,15.93,15.97,15.91,15.97,104700.0,13.5942,13.6284,13.5772,13.6284,104700.0
2011-08-18 09:30:00,15.53,15.53,15.16,15.18,154800.0,13.2529,13.2529,12.9371,12.9542,154800.0
2011-08-18 10:00:00,15.13,15.17,14.96,15.16,93600.0,12.9115,12.9457,12.7665,12.9371,93600.0
2011-08-18 10:30:00,15.16,15.18,15.08,15.17,41700.0,12.9371,12.9542,12.8689,12.9457,41700.0
2011-08-18 11:00:00,15.16,15.16,15.07,15.11,47700.0,12.9371,12.9371,12.8603,12.8945,47700.0
2011-08-18 11:30:00,15.12,15.25,15.11,15.22,193200.0,12.903,13.0139,12.8945,12.9883,193200.0
2011-08-18 12:00:00,15.19,15.3,15.17,15.25,165900.0,12.9627,13.0566,12.9457,13.0139,165900.0
2011-08-18 12:30:00,15.25,15.26,15.2,15.2,59400.0,13.0139,13.0225,12.9713,12.9713,59400.0
2011-08-18 13:00:00,15.2,15.22,15.13,15.18,115500.0,12.9713,12.9883,12.9115,12.9542,115500.0
2011-08-18 13:30:00,15.16,15.16,15.08,15.09,174300.0,12.9371,12.9371,12.8689,12.8774,174300.0
2011-08-18 14:00:00,15.11,15.19,15.11,15.17,283500.0,12.8945,12.9627,12.8945,12.9457,283500.0
2011-08-18 14:30:00,15.15,15.18,15.05,15.05,103200.0,12.9286,12.9542,12.8433,12.8433,103200.0
2011-08-18 15:00:00,15.07,15.07,14.97,15.0,127800.0,12.8603,12.8603,12.775,12.8006,127800.0
2011-08-18 15:30:00,15.04,15.08,14.93,15.04,255300.0,12.8347,12.8689,12.7409,12.8347,255300.0
2011-08-19 09:30:00,14.89,15.23,14.89,15.19,203400.0,12.7067,12.9969,12.7067,12.9627,203400.0
2011-08-19 10:00:00,15.19,15.36,15.15,15.32,713700.0,12.9627,13.1078,12.9286,13.0737,713700.0
2011-08-19 10:30:00,15.32,15.32,15.13,15.2,67500.0,13.0737,13.0737,12.9115,12.9713,67500.0
2011-08-19 11:00:00,15.19,15.19,15.0,15.04,32100.0,12.9627,12.9627,12.8006,12.8347,32100.0
2011-08-19 11:30:00,15.05,15.11,15.02,15.11,24900.0,12.8433,12.8945,12.8177,12.8945,24900.0
2011-08-19 12:00:00,15.12,15.12,15.04,15.04,9900.0,12.903,12.903,12.8347,12.8347,9900.0
2011-08-19 12:30:00,15.05,15.07,15.03,15.07,8400.0,12.8433,12.8603,12.8262,12.8603,8400.0
2011-08-19 13:00:00,15.02,15.06,15.02,15.03,19800.0,12.8177,12.8518,12.8177,12.8262,19800.0
2011-08-19 13:30:00,15.04,15.04,14.97,14.97,31500.0,12.8347,12.8347,12.775,12.775,31500.0
2011-08-19 14:00:00,14.98,14.98,14.83,14.83,62400.0,12.7835,12.7835,12.6555,12.6555,62400.0
2011-08-19 14:30:00,14.84,14.87,14.78,14.8,44100.0,12.664,12.6896,12.6128,12.6299,44100.0
2011-08-19 15:00:00,14.77,14.83,14.72,14.83,30300.0,12.6043,12.6555,12.5616,12.6555,30300.0
2011-08-19 15:30:00,14.83,14.83,14.73,14.75,239400.0,12.6555,12.6555,12.5702,12.5872,239400.0
2011-08-22 09:30:00,15.06,15.18,15.05,15.05,97800.0,12.8518,12.9542,12.8433,12.8433,97800.0
2011-08-22 10:00:00,15.08,15.1,15.01,15.1,73200.0,12.8689,12.8859,12.8091,12.8859,73200.0
2011-08-22 10:30:00,15.09,15.12,14.97,14.97,21900.0,12.8774,12.903,12.775,12.775,21900.0
2011-08-22 11:00:00,14.95,14.95,14.89,14.92,18000.0,12.7579,12.7579,12.7067,12.7323,18000.0
2011-08-22 11:30:00,14.93,14.93,14.78,14.83,27900.0,12.7409,12.7409,12.6128,12.6555,27900.0
2011-08-22 12:00:00,14.84,14.94,14.83,14.94,21900.0,12.664,12.7494,12.6555,12.7494,21900.0
2011-08-22 12:30:00,14.92,15.0,14.85,15.0,29700.0,12.7323,12.8006,12.6726,12.8006,29700.0
2011-08-22 13:00:00,14.99,15.03,14.97,14.97,15900.0,12.7921,12.8262,12.775,12.775,15900.0
2011-08-22 13:30:00,14.94,14.94,14.88,14.92,12600.0,12.7494,12.7494,12.6982,12.7323,12600.0
2011-08-22 14:00:00,14.92,14.98,14.9,14.94,66300.0,12.7323,12.7835,12.7152,12.7494,66300.0
2011-08-22 14:30:00,14.91,14.92,14.83,14.83,198600.0,12.7238,12.7323,12.6555,12.6555,198600.0
2011-08-22 15:00:00,14.82,14.92,14.82,14.9,29400.0,12.647,12.7323,12.647,12.7152,29400.0
2011-08-22 15:30:00,14.91,14.92,14.84,14.87,328200.0,12.7238,12.7323,12.664,12.6896,328200.0
2011-08-23 09:30:00,15.03,15.14,14.92,15.11,71700.0,12.8262,12.9201,12.7323,12.8945,71700.0
2011-08-23 10:00:00,15.07,15.24,15.07,15.19,362400.0,12.8603,13.0054,12.8603,12.9627,362400.0
2011-08-23 10:30:00,15.18,15.28,15.18,15.2,47700.0,12.9542,13.0395,12.9542,12.9713,47700.0
2011-08-23 11:00:00,15.17,15.22,15.14,15.21,38400.0,12.9457,12.9883,12.9201,12.9798,38400.0
2011-08-23 11:30:00,15.22,15.37,15.22,15.36,41100.0,12.9883,13.1163,12.9883,13.1078,41100.0
2011-08-23 12:00:00,15.36,15.36,15.33,15.33,130500.0,13.1078,13.1078,13.0822,13.0822,130500.0
2011-08-23 12:30:00,15.35,15.43,15.35,15.43,22800.0,13.0993,13.1675,13.0993,13.1675,22800.0
2011-08-23 13:00:00,15.43,15.43,15.36,15.37,22800.0,13.1675,13.1675,13.1078,13.1163,22800.0
2011-08-23 13:30:00,15.35,15.39,15.27,15.32,78600.0,13.0993,13.1334,13.031,13.0737,78600.0
2011-08-23 14:00:00,15.31,15.39,15.29,15.39,115500.0,13.0651,13.1334,13.0481,13.1334,115500.0
2011-08-23 14:30:00,15.39,15.48,15.39,15.48,158100.0,13.1334,13.2102,13.1334,13.2102,158100.0
2011-08-23 15:00:00,15.49,15.62,15.49,15.56,101100.0,13.2187,13.3297,13.2187,13.2785,101100.0
2011-08-23 15:30:00,15.54,15.65,15.52,15.64,328500.0,13.2614,13.3553,13.2443,13.3467,328500.0
2011-08-24 09:30:00,15.64,15.74,15.53,15.74,124200.0,13.3467,13.4321,13.2529,13.4321,124200.0
2011-08-24 10:00:00,15.74,15.78,15.62,15.62,72900.0,13.4321,13.4662,13.3297,13.3297,72900.0
2011-08-24 10:30:00,15.6,15.6,15.49,15.49,50400.0,13.3126,13.3126,13.2187,13.2187,50400.0
2011-08-24 11:00:00,15.48,15.57,15.45,15.56,251700.0,13.2102,13.287,13.1846,13.2785,251700.0
2011-08-24 11:30:00,15.53,15.55,15.42,15.42,101400.0,13.2529,13.2699,13.159,13.159,101400.0
2011-08-24 12:00:00,15.42,15.42,15.33,15.38,28800.0,13.159,13.159,13.0822,13.1249,28800.0
2011-08-24 12:30:00,15.39,15.43,15.38,15.43,52500.0,13.1334,13.1675,13.1249,13.1675,52500.0
2011-08-24 13:00:00,15.49,15.56,15.47,15.51,122100.0,13.2187,13.2785,13.2017,13.2358,122100.0
2011-08-24 13:30:00,15.51,15.52,15.43,15.5,55200.0,13.2358,13.2443,13.1675,13.2273,55200.0
2011-08-24 14:00:00,15.48,15.51,15.44,15.47,38100.0,13.2102,13.2358,13.1761,13.2017,38100.0
2011-08-24 14:30:00,15.48,15.53,15.46,15.52,70800.0,13.2102,13.2529,13.1931,13.2443,70800.0
2011-08-24 15:00:00,15.53,15.6,15.52,15.59,63000.0,13.2529,13.3126,13.2443,13.3041,63000.0
2011-08-24 15:30:00,15.6,15.65,15.59,15.64,106500.0,13.3126,13.3553,13.3041,13.3467,106500.0
2011-08-25 09:30:00,15.53,15.73,15.53,15.58,126900.0,13.2529,13.4235,13.2529,13.2955,126900.0
2011-08-25 10:00:00,15.64,15.64,15.46,15.47,108300.0,13.3467,13.3467,13.1931,13.2017,108300.0
2011-08-25 10:30:00,15.53,15.53,15.36,15.38,46200.0,13.2529,13.2529,13.1078,13.1249,46200.0
2011-08-25 11:00:00,15.39,15.5,15.39,15.49,23700.0,13.1334,13.2273,13.1334,13.2187,23700.0
2011-08-25 11:30:00,15.49,15.49,15.42,15.45,18900.0,13.2187,13.2187,13.159,13.1846,18900.0
2011-08-25 12:00:00,15.4,15.41,15.36,15.36,12000.0,13.1419,13.1505,13.1078,13.1078,12000.0
2011-08-25 12:30:00,15.33,15.33,15.25,15.31,24000.0,13.0822,13.0822,13.0139,13.0651,24000.0
2011-08-25 13:00:00,15.31,15.38,15.31,15.36,81300.0,13.0651,13.1249,13.0651,13.1078,81300.0
2011-08-25 13:30:00,15.36,15.4,15.34,15.39,13500.0,13.1078,13.1419,13.0907,13.1334,13500.0
2011-08-25 14:00:00,15.41,15.41,15.33,15.36,30900.0,13.1505,13.1505,13.0822,13.1078,30900.0
2011-08-25 14:30:00,15.36,15.36,15.27,15.27,9600.0,13.1078,13.1078,13.031,13.031,9600.0
2011-08-25 15:00:00,15.24,15.32,15.24,15.32,18000.0,13.0054,13.0737,13.0054,13.0737,18000.0
2011-08-25 15:30:00,15.27,15.27,15.19,15.23,116700.0,13.031,13.031,12.9627,12.9969,116700.0
2011-08-26 09:30:00,15.23,15.26,15.08,15.18,38700.0,12.9969,13.0225,12.8689,12.9542,38700.0
2011-08-26 10:00:00,15.11,15.22,15.01,15.22,22500.0,12.8945,12.9883,12.8091,12.9883,22500.0
2011-08-26 10:30:00,15.39,15.58,15.34,15.43,50100.0,13.1334,13.2955,13.0907,13.1675,50100.0
2011-08-26 11:00:00,15.44,15.61,15.42,15.51,19200.0,13.1761,13.3211,13.159,13.2358,19200.0
2011-08-26 11:30:00,15.52,15.52,15.47,15.51,76200.0,13.2443,13.2443,13.2017,13.2358,76200.0
2011-08-26 12:00:00,15.57,15.63,15.57,15.61,11100.0,13.287,13.3382,13.287,13.3211,11100.0
2011-08-26 12:30:00,15.55,15.58,15.54,15.58,4800.0,13.2699,13.2955,13.2614,13.2955,4800.0
2011-08-26 13:00:00,15.54,15.66,15.54,15.66,24900.0,13.2614,13.3638,13.2614,13.3638,24900.0
2011-08-26 13:30:00,15.67,15.71,15.65,15.67,8700.0,13.3723,13.4065,13.3553,13.3723,8700.0
2011-08-26 14:00:00,15.7,15.7,15.61,15.61,2400.0,13.3979,13.3979,13.3211,13.3211,2400.0
2011-08-26 14:30:00,15.59,15.65,15.59,15.64,29400.0,13.3041,13.3553,13.3041,13.3467,29400.0
2011-08-26 15:00:00,15.63,15.63,15.52,15.52,4500.0,13.3382,13.3382,13.2443,13.2443,4500.0
2011-08-26 15:30:00,15.56,15.64,15.56,15.64,164700.0,13.2785,13.3467,13.2785,13.3467,164700.0
2011-08-29 09:30:00,15.88,15.98,15.86,15.94,73500.0,13.5516,13.6369,13.5345,13.6028,73500.0
2011-08-29 10:00:00,15.96,16.0,15.95,16.0,14700.0,13.6198,13.654,13.6113,13.654,14700.0
2011-08-29 10:30:00,15.95,15.99,15.93,15.98,19500.0,13.6113,13.6454,13.5942,13.6369,19500.0
2011-08-29 11:00:00,15.97,15.99,15.96,15.97,8400.0,13.6284,13.6454,13.6198,13.6284,8400.0
2011-08-29 11:30:00,15.98,16.04,15.97,16.04,6900.0,13.6369,13.6881,13.6284,13.6881,6900.0
2011-08-29 12:00:00,16.06,16.07,16.06,16.07,1200.0,13.7052,13.7137,13.7052,13.7137,1200.0
2011-08-29 12:30:00,16.1,16.1,16.08,16.1,6900.0,13.7393,13.7393,13.7222,13.7393,6900.0
2011-08-29 13:00:00,16.09,16.14,16.09,16.14,3600.0,13.7308,13.7734,13.7308,13.7734,3600.0
2011-08-29 13:30:00,16.1,16.11,16.09,16.09,4500.0,13.7393,13.7478,13.7308,13.7308,4500.0
2011-08-29 14:00:00,16.1,16.11,16.1,16.11,2100.0,13.7393,13.7478,13.7393,13.7478,2100.0
2011-08-29 14:30:00,16.15,16.16,16.14,16.14,5100.0,13.782,13.7905,13.7734,13.7734,5100.0
2011-08-29 15:00:00,16.15,16.18,16.15,16.17,12000.0,13.782,13.8076,13.782,13.799,12000.0
2011-08-29 15:30:00,16.18,16.22,16.17,16.21,135300.0,13.8076,13.8417,13.799,13.8332,135300.0
2011-08-30 09:30:00,16.1,16.23,16.04,16.14,89700.0,13.7393,13.8502,13.6881,13.7734,89700.0
2011-08-30 10:00:00,16.14,16.14,16.01,16.04,21000.0,13.7734,13.7734,13.6625,13.6881,21000.0
2011-08-30 10:30:00,16.14,16.14,16.06,16.06,16800.0,13.7734,13.7734,13.7052,13.7052,16800.0
2011-08-30 11:00:00,16.13,16.14,16.12,16.13,8700.0,13.7649,13.7734,13.7564,13.7649,8700.0
2011-08-30 11:30:00,16.2,16.3,16.2,16.25,8100.0,13.8246,13.91,13.8246,13.8673,8100.0
2011-08-30 12:00:00,16.23,16.24,16.21,16.24,1500.0,13.8502,13.8588,13.8332,13.8588,1500.0
2011-08-30 12:30:00,16.21,16.21,16.12,16.13,1500.0,13.8332,13.8332,13.7564,13.7649,1500.0
2011-08-30 13:00:00,16.12,16.19,16.1,16.18,19200.0,13.7564,13.8161,13.7393,13.8076,19200.0
2011-08-30 13:30:00,16.14,16.17,16.14,16.16,6000.0,13.7734,13.799,13.7734,13.7905,6000.0
2011-08-30 14:00:00,16.19,16.25,16.14,16.25,25200.0,13.8161,13.8673,13.7734,13.8673,25200.0
2011-08-30 14:30:00,16.26,16.26,16.21,16.24,13800.0,13.8758,13.8758,13.8332,13.8588,13800.0
2011-08-30 15:00:00,16.24,16.25,16.23,16.25,4500.0,13.8588,13.8673,13.8502,13.8673,4500.0
2011-08-30 15:30:00,16.27,16.31,16.21,16.21,45600.0,13.8844,13.9185,13.8332,13.8332,45600.0
2011-08-31 09:30:00,16.3,16.37,16.18,16.34,77100.0,13.91,13.9697,13.8076,13.9441,77100.0
2011-08-31 10:00:00,16.35,16.46,16.35,16.41,12000.0,13.9526,14.0465,13.9526,14.0038,12000.0
2011-08-31 10:30:00,16.39,16.4,16.28,16.28,30600.0,13.9868,13.9953,13.8929,13.8929,30600.0
2011-08-31 11:00:00,16.27,16.28,16.13,16.2,30600.0,13.8844,13.8929,13.7649,13.8246,30600.0
2011-08-31 11:30:00,16.19,16.22,16.11,16.11,34500.0,13.8161,13.8417,13.7478,13.7478,34500.0
2011-08-31 12:00:00,16.14,16.22,16.13,16.22,20400.0,13.7734,13.8417,13.7649,13.8417,20400.0
2011-08-31 12:30:00,16.23,16.28,16.23,16.28,1500.0,13.8502,13.8929,13.8502,13.8929,1500.0
2011-08-31 13:00:00,16.3,16.3,16.21,16.21,6000.0,13.91,13.91,13.8332,13.8332,6000.0
2011-08-31 13:30:00,16.21,16.22,16.16,16.16,6000.0,13.8332,13.8417,13.7905,13.7905,6000.0
2011-08-31 14:00:00,16.14,16.15,16.11,16.15,9300.0,13.7734,13.782,13.7478,13.782,9300.0
2011-08-31 14:30:00,16.1,16.1,15.99,16.03,84300.0,13.7393,13.7393,13.6454,13.6796,84300.0
2011-08-31 15:00:00,16.02,16.09,16.0,16.04,36600.0,13.671,13.7308,13.654,13.6881,36600.0
2011-08-31 15:30:00,16.05,16.14,16.05,16.1,109800.0,13.6966,13.7734,13.6966,13.7393,109800.0
2011-09-01 09:30:00,16.11,16.16,16.03,16.1,205800.0,13.7478,13.7905,13.6796,13.7393,205800.0
2011-09-01 10:00:00,16.32,16.32,16.11,16.17,129000.0,13.927,13.927,13.7478,13.799,129000.0
2011-09-01 10:30:00,16.13,16.16,16.11,16.12,16800.0,13.7649,13.7905,13.7478,13.7564,16800.0
2011-09-01 11:00:00,16.11,16.15,16.06,16.15,33300.0,13.7478,13.782,13.7052,13.782,33300.0
2011-09-01 11:30:00,16.18,16.18,16.14,16.18,6300.0,13.8076,13.8076,13.7734,13.8076,6300.0
2011-09-01 12:00:00,16.13,16.13,16.09,16.12,3900.0,13.7649,13.7649,13.7308,13.7564,3900.0
2011-09-01 12:30:00,16.08,16.08,16.08,16.08,600.0,13.7222,13.7222,13.7222,13.7222,600.0
2011-09-01 13:00:00,16.05,16.06,16.04,16.04,8400.0,13.6966,13.7052,13.6881,13.6881,8400.0
2011-09-01 13:30:00,16.05,16.05,15.96,15.96,5100.0,13.6966,13.6966,13.6198,13.6198,5100.0
2011-09-01 14:00:00,15.95,15.95,15.89,15.9,32400.0,13.6113,13.6113,13.5601,13.5686,32400.0
2011-09-01 14:30:00,15.96,15.98,15.92,15.92,10500.0,13.6198,13.6369,13.5857,13.5857,10500.0
2011-09-01 15:00:00,15.88,15.94,15.87,15.91,39600.0,13.5516,13.6028,13.543,13.5772,39600.0
2011-09-01 15:30:00,15.87,15.89,15.82,15.84,162300.0,13.543,13.5601,13.5004,13.5174,162300.0
2011-09-02 09:30:00,15.58,15.58,15.45,15.54,44400.0,13.2955,13.2955,13.1846,13.2614,44400.0
2011-09-02 10:00:00,15.56,15.62,15.52,15.55,14100.0,13.2785,13.3297,13.2443,13.2699,14100.0
2011-09-02 10:30:00,15.51,15.53,15.47,15.51,67500.0,13.2358,13.2529,13.2017,13.2358,67500.0
2011-09-02 11:00:00,15.54,15.6,15.54,15.59,16500.0,13.2614,13.3126,13.2614,13.3041,16500.0
2011-09-02 11:30:00,15.58,15.58,15.55,15.55,5400.0,13.2955,13.2955,13.2699,13.2699,5400.0
2011-09-02 12:00:00,15.55,15.59,15.55,15.59,3900.0,13.2699,13.3041,13.2699,13.3041,3900.0
2011-09-02 12:30:00,15.59,15.59,15.58,15.58,5400.0,13.3041,13.3041,13.2955,13.2955,5400.0
2011-09-02 13:00:00,15.54,15.54,15.52,15.52,18900.0,13.2614,13.2614,13.2443,13.2443,18900.0
2011-09-02 13:30:00,15.53,15.53,15.5,15.51,6000.0,13.2529,13.2529,13.2273,13.2358,6000.0
2011-09-02 14:00:00,15.5,15.51,15.45,15.45,18000.0,13.2273,13.2358,13.1846,13.1846,18000.0
2011-09-02 14:30:00,15.42,15.43,15.4,15.41,14100.0,13.159,13.1675,13.1419,13.1505,14100.0
2011-09-02 15:00:00,15.38,15.42,15.38,15.42,7500.0,13.1249,13.159,13.1249,13.159,7500.0
2011-09-02 15:30:00,15.42,15.52,15.42,15.47,283800.0,13.159,13.2443,13.159,13.2017,283800.0
2011-09-06 09:30:00,14.95,15.12,14.95,15.1,46800.0,12.7579,12.903,12.7579,12.8859,46800.0
2011-09-06 10:00:00,15.15,15.2,15.05,15.06,24300.0,12.9286,12.9713,12.8433,12.8518,24300.0
2011-09-06 10:30:00,15.05,15.08,15.01,15.06,33000.0,12.8433,12.8689,12.8091,12.8518,33000.0
2011-09-06 11:00:00,15.1,15.13,15.05,15.09,11100.0,12.8859,12.9115,12.8433,12.8774,11100.0
2011-09-06 11:30:00,15.11,15.12,15.07,15.07,8700.0,12.8945,12.903,12.8603,12.8603,8700.0
2011-09-06 12:00:00,15.13,15.17,15.11,15.16,48300.0,12.9115,12.9457,12.8945,12.9371,48300.0
2011-09-06 12:30:00,15.12,15.13,15.11,15.11,1800.0,12.903,12.9115,12.8945,12.8945,1800.0
2011-09-06 13:00:00,15.13,15.17,15.13,15.17,31200.0,12.9115,12.9457,12.9115,12.9457,31200.0
2011-09-06 13:30:00,15.17,15.25,15.17,15.25,14700.0,12.9457,13.0139,12.9457,13.0139,14700.0
2011-09-06 14:00:00,15.24,15.35,15.24,15.34,31800.0,13.0054,13.0993,13.0054,13.0907,31800.0
2011-09-06 14:30:00,15.31,15.32,15.23,15.24,111900.0,13.0651,13.0737,12.9969,13.0054,111900.0
2011-09-06 15:00:00,15.23,15.24,15.17,15.22,224400.0,12.9969,13.0054,12.9457,12.9883,224400.0
2011-09-06 15:30:00,15.21,15.38,15.19,15.36,289200.0,12.9798,13.1249,12.9627,13.1078,289200.0
2011-09-07 09:30:00,15.63,15.93,15.63,15.84,285300.0,13.3382,13.5942,13.3382,13.5174,285300.0
2011-09-07 10:00:00,15.85,15.95,15.82,15.85,543600.0,13.526,13.6113,13.5004,13.526,543600.0
2011-09-07 10:30:00,15.87,15.88,15.79,15.79,21900.0,13.543,13.5516,13.4748,13.4748,21900.0
2011-09-07 11:00:00,15.81,15.87,15.81,15.87,272700.0,13.4918,13.543,13.4918,13.543,272700.0
2011-09-07 11:30:00,15.88,15.91,15.87,15.91,33000.0,13.5516,13.5772,13.543,13.5772,33000.0
2011-09-07 12:00:00,15.92,15.92,15.87,15.88,26700.0,13.5857,13.5857,13.543,13.5516,26700.0
2011-09-07 12:30:00,15.9,15.92,15.9,15.91,123900.0,13.5686,13.5857,13.5686,13.5772,123900.0
2011-09-07 13:00:00,15.9,15.96,15.9,15.95,23400.0,13.5686,13.6198,13.5686,13.6113,23400.0
2011-09-07 13:30:00,15.95,15.97,15.93,15.97,187200.0,13.6113,13.6284,13.5942,13.6284,187200.0
2011-09-07 14:00:00,15.97,16.02,15.97,16.02,199800.0,13.6284,13.671,13.6284,13.671,199800.0
2011-09-07 14:30:00,16.02,16.04,16.01,16.03,15300.0,13.671,13.6881,13.6625,13.6796,15300.0
2011-09-07 15:00:00,16.01,16.01,15.99,15.99,12000.0,13.6625,13.6625,13.6454,13.6454,12000.0
2011-09-07 15:30:00,15.99,16.03,15.97,16.03,199800.0,13.6454,13.6796,13.6284,13.6796,199800.0
2011-09-08 09:30:00,15.92,16.16,15.91,16.08,60600.0,13.5857,13.7905,13.5772,13.7222,60600.0
2011-09-08 10:00:00,16.05,16.27,16.04,16.26,13200.0,13.6966,13.8844,13.6881,13.8758,13200.0
2011-09-08 10:30:00,16.26,16.32,16.26,16.29,21900.0,13.8758,13.927,13.8758,13.9014,21900.0
2011-09-08 11:00:00,16.31,16.33,16.27,16.28,34200.0,13.9185,13.9356,13.8844,13.8929,34200.0
2011-09-08 11:30:00,16.29,16.29,16.18,16.19,26100.0,13.9014,13.9014,13.8076,13.8161,26100.0
2011-09-08 12:00:00,16.17,16.19,16.13,16.13,41700.0,13.799,13.8161,13.7649,13.7649,41700.0
2011-09-08 12:30:00,16.1,16.13,16.06,16.13,15900.0,13.7393,13.7649,13.7052,13.7649,15900.0
2011-09-08 13:00:00,16.09,16.11,16.09,16.1,3000.0,13.7308,13.7478,13.7308,13.7393,3000.0
2011-09-08 13:30:00,16.1,16.13,15.97,16.0,19800.0,13.7393,13.7649,13.6284,13.654,19800.0
2011-09-08 14:00:00,16.0,16.01,15.99,16.0,3900.0,13.654,13.6625,13.6454,13.654,3900.0
2011-09-08 14:30:00,15.97,15.99,15.94,15.95,130200.0,13.6284,13.6454,13.6028,13.6113,130200.0
2011-09-08 15:00:00,15.96,15.96,15.87,15.92,7800.0,13.6198,13.6198,13.543,13.5857,7800.0
2011-09-08 15:30:00,15.97,15.99,15.95,15.95,67200.0,13.6284,13.6454,13.6113,13.6113,67200.0
2011-09-09 09:30:00,15.87,16.04,15.77,16.03,80400.0,13.543,13.6881,13.4577,13.6796,80400.0
2011-09-09 10:00:00,16.02,16.14,16.02,16.14,63000.0,13.671,13.7734,13.671,13.7734,63000.0
2011-09-09 10:30:00,16.12,16.19,16.1,16.19,10200.0,13.7564,13.8161,13.7393,13.8161,10200.0
2011-09-09 11:00:00,16.19,16.19,15.94,15.98,36600.0,13.8161,13.8161,13.6028,13.6369,36600.0
2011-09-09 11:30:00,15.96,16.0,15.83,15.86,73800.0,13.6198,13.654,13.5089,13.5345,73800.0
2011-09-09 12:00:00,15.86,15.88,15.79,15.85,34500.0,13.5345,13.5516,13.4748,13.526,34500.0
2011-09-09 12:30:00,15.82,15.91,15.76,15.89,30000.0,13.5004,13.5772,13.4491,13.5601,30000.0
2011-09-09 13:00:00,15.88,15.96,15.86,15.88,48900.0,13.5516,13.6198,13.5345,13.5516,48900.0
2011-09-09 13:30:00,15.88,15.88,15.8,15.82,32100.0,13.5516,13.5516,13.4833,13.5004,32100.0
2011-09-09 14:00:00,15.81,15.84,15.74,15.74,49200.0,13.4918,13.5174,13.4321,13.4321,49200.0
2011-09-09 14:30:00,15.74,15.78,15.7,15.7,25200.0,13.4321,13.4662,13.3979,13.3979,25200.0
2011-09-09 15:00:00,15.69,15.74,15.68,15.72,135000.0,13.3894,13.4321,13.3809,13.415,135000.0
2011-09-09 15:30:00,15.71,15.85,15.71,15.77,274800.0,13.4065,13.526,13.4065,13.4577,274800.0
2011-09-12 09:30:00,15.6,16.15,15.6,16.13,127500.0,13.3126,13.782,13.3126,13.7649,127500.0
2011-09-12 10:00:00,16.1,16.18,16.01,16.01,31500.0,13.7393,13.8076,13.6625,13.6625,31500.0
2011-09-12 10:30:00,16.04,16.04,15.89,15.89,51900.0,13.6881,13.6881,13.5601,13.5601,51900.0
2011-09-12 11:00:00,15.89,16.07,15.89,16.04,165000.0,13.5601,13.7137,13.5601,13.6881,165000.0
2011-09-12 11:30:00,16.03,16.15,16.03,16.06,1078500.0,13.6796,13.782,13.6796,13.7052,1078500.0
2011-09-12 12:00:00,16.07,16.09,15.98,16.01,14700.0,13.7137,13.7308,13.6369,13.6625,14700.0
2011-09-12 12:30:00,16.04,16.04,15.95,16.01,414300.0,13.6881,13.6881,13.6113,13.6625,414300.0
2011-09-12 13:00:00,16.02,16.05,15.98,15.98,130800.0,13.671,13.6966,13.6369,13.6369,130800.0
2011-09-12 13:30:00,15.98,15.98,15.89,15.95,437400.0,13.6369,13.6369,13.5601,13.6113,437400.0
2011-09-12 14:00:00,15.95,15.95,15.85,15.91,133500.0,13.6113,13.6113,13.526,13.5772,133500.0
2011-09-12 14:30:00,15.92,16.11,15.91,16.0,150000.0,13.5857,13.7478,13.5772,13.654,150000.0
2011-09-12 15:00:00,16.01,16.06,15.95,16.04,532800.0,13.6625,13.7052,13.6113,13.6881,532800.0
2011-09-12 15:30:00,16.06,16.26,16.06,16.25,714300.0,13.7052,13.8758,13.7052,13.8673,714300.0
2011-09-13 09:30:00,16.36,16.38,16.23,16.35,217200.0,13.9612,13.9782,13.8502,13.9526,217200.0
2011-09-13 10:00:00,16.36,16.49,16.35,16.47,108300.0,13.9612,14.0721,13.9526,14.055,108300.0
2011-09-13 10:30:00,16.48,16.51,16.36,16.4,98400.0,14.0636,14.0892,13.9612,13.9953,98400.0
2011-09-13 11:00:00,16.4,16.44,16.3,16.33,149100.0,13.9953,14.0294,13.91,13.9356,149100.0
2011-09-13 11:30:00,16.34,16.41,16.34,16.39,8400.0,13.9441,14.0038,13.9441,13.9868,8400.0
2011-09-13 12:00:00,16.4,16.49,16.36,16.44,156900.0,13.9953,14.0721,13.9612,14.0294,156900.0
2011-09-13 12:30:00,16.45,16.48,16.42,16.44,7800.0,14.038,14.0636,14.0124,14.0294,7800.0
2011-09-13 13:00:00,16.48,16.51,16.46,16.48,60900.0,14.0636,14.0892,14.0465,14.0636,60900.0
2011-09-13 13:30:00,16.47,16.55,16.46,16.53,82800.0,14.055,14.1233,14.0465,14.1062,82800.0
2011-09-13 14:00:00,16.53,16.57,16.51,16.56,97200.0,14.1062,14.1404,14.0892,14.1318,97200.0
2011-09-13 14:30:00,16.58,16.59,16.52,16.54,66000.0,14.1489,14.1574,14.0977,14.1148,66000.0
2011-09-13 15:00:00,16.54,16.55,16.45,16.54,81900.0,14.1148,14.1233,14.038,14.1148,81900.0
2011-09-13 15:30:00,16.54,16.62,16.54,16.56,255300.0,14.1148,14.183,14.1148,14.1318,255300.0
2011-09-14 09:30:00,16.71,16.84,16.67,16.77,571500.0,14.2599,14.3708,14.2257,14.3111,571500.0
2011-09-14 10:00:00,16.78,16.79,16.6,16.68,312900.0,14.3196,14.3281,14.166,14.2343,312900.0
2011-09-14 10:30:00,16.67,16.73,16.65,16.73,139800.0,14.2257,14.2769,14.2087,14.2769,139800.0
2011-09-14 11:00:00,16.71,16.85,16.69,16.85,141300.0,14.2599,14.3793,14.2428,14.3793,141300.0
2011-09-14 11:30:00,16.85,16.89,16.8,16.88,77700.0,14.3793,14.4135,14.3367,14.4049,77700.0
2011-09-14 12:00:00,16.89,16.9,16.84,16.88,93600.0,14.4135,14.422,14.3708,14.4049,93600.0
2011-09-14 12:30:00,16.89,16.97,16.89,16.92,92700.0,14.4135,14.4817,14.4135,14.4391,92700.0
2011-09-14 13:00:00,16.93,16.96,16.92,16.94,326400.0,14.4476,14.4732,14.4391,14.4561,326400.0
2011-09-14 13:30:00,16.94,17.02,16.94,16.97,95100.0,14.4561,14.5244,14.4561,14.4817,95100.0
2011-09-14 14:00:00,16.99,17.06,16.97,17.04,39000.0,14.4988,14.5585,14.4817,14.5415,39000.0
2011-09-14 14:30:00,17.04,17.09,17.02,17.09,37500.0,14.5415,14.5841,14.5244,14.5841,37500.0
2011-09-14 15:00:00,17.1,17.18,17.1,17.18,65100.0,14.5927,14.6609,14.5927,14.6609,65100.0
2011-09-14 15:30:00,17.17,17.18,16.99,16.99,260400.0,14.6524,14.6609,14.4988,14.4988,260400.0
2011-09-15 09:30:00,17.24,17.29,17.17,17.22,286800.0,14.7121,14.7548,14.6524,14.6951,286800.0
2011-09-15 10:00:00,17.22,17.29,17.13,17.13,100800.0,14.6951,14.7548,14.6183,14.6183,100800.0
2011-09-15 10:30:00,17.13,17.16,17.03,17.06,92100.0,14.6183,14.6439,14.5329,14.5585,92100.0
2011-09-15 11:00:00,17.08,17.16,17.04,17.11,105000.0,14.5756,14.6439,14.5415,14.6012,105000.0
2011-09-15 11:30:00,17.14,17.18,17.12,17.14,771900.0,14.6268,14.6609,14.6097,14.6268,771900.0
2011-09-15 12:00:00,17.14,17.16,17.11,17.13,70500.0,14.6268,14.6439,14.6012,14.6183,70500.0
2011-09-15 12:30:00,17.13,17.21,17.13,17.2,18600.0,14.6183,14.6865,14.6183,14.678,18600.0
2011-09-15 13:00:00,17.22,17.25,17.19,17.19,6600.0,14.6951,14.7207,14.6695,14.6695,6600.0
2011-09-15 13:30:00,17.18,17.18,17.14,17.16,11400.0,14.6609,14.6609,14.6268,14.6439,11400.0
2011-09-15 14:00:00,17.22,17.27,17.22,17.25,9000.0,14.6951,14.7377,14.6951,14.7207,9000.0
2011-09-15 14:30:00,17.24,17.26,17.22,17.26,12000.0,14.7121,14.7292,14.6951,14.7292,12000.0
2011-09-15 15:00:00,17.27,17.29,17.18,17.18,33600.0,14.7377,14.7548,14.6609,14.6609,33600.0
2011-09-15 15:30:00,17.17,17.26,17.17,17.26,83100.0,14.6524,14.7292,14.6524,14.7292,83100.0
2011-09-16 09:30:00,16.95,17.37,16.95,17.36,211500.0,14.4647,14.8231,14.4647,14.8145,211500.0
2011-09-16 10:00:00,17.35,17.46,17.32,17.34,136500.0,14.806,14.8999,14.7804,14.7975,136500.0
2011-09-16 10:30:00,17.34,17.37,17.22,17.27,134100.0,14.7975,14.8231,14.6951,14.7377,134100.0
2011-09-16 11:00:00,17.28,17.31,17.21,17.26,77700.0,14.7463,14.7719,14.6865,14.7292,77700.0
2011-09-16 11:30:00,17.26,17.34,17.22,17.33,406800.0,14.7292,14.7975,14.6951,14.7889,406800.0
2011-09-16 12:00:00,17.33,17.34,17.29,17.31,113700.0,14.7889,14.7975,14.7548,14.7719,113700.0
2011-09-16 12:30:00,17.31,17.37,17.3,17.35,114600.0,14.7719,14.8231,14.7633,14.806,114600.0
2011-09-16 13:00:00,17.36,17.36,17.31,17.33,381600.0,14.8145,14.8145,14.7719,14.7889,381600.0
2011-09-16 13:30:00,17.33,17.34,17.27,17.28,225900.0,14.7889,14.7975,14.7377,14.7463,225900.0
2011-09-16 14:00:00,17.28,17.32,17.28,17.3,173400.0,14.7463,14.7804,14.7463,14.7633,173400.0
2011-09-16 14:30:00,17.29,17.33,17.29,17.33,215400.0,14.7548,14.7889,14.7548,14.7889,215400.0
2011-09-16 15:00:00,17.33,17.34,17.24,17.24,136500.0,14.7889,14.7975,14.7121,14.7121,136500.0
2011-09-16 15:30:00,17.24,17.3,17.24,17.29,302700.0,14.7121,14.7633,14.7121,14.7548,302700.0
2011-09-19 09:30:00,16.97,16.97,16.85,16.85,193500.0,14.4817,14.4817,14.3793,14.3793,193500.0
2011-09-19 10:00:00,16.86,16.91,16.81,16.86,47400.0,14.3879,14.4305,14.3452,14.3879,47400.0
2011-09-19 10:30:00,16.87,16.9,16.81,16.88,27900.0,14.3964,14.422,14.3452,14.4049,27900.0
2011-09-19 11:00:00,16.87,17.03,16.87,17.02,35400.0,14.3964,14.5329,14.3964,14.5244,35400.0
2011-09-19 11:30:00,17.0,17.15,16.98,17.05,36900.0,14.5073,14.6353,14.4903,14.55,36900.0
2011-09-19 12:00:00,17.06,17.09,16.99,17.0,49200.0,14.5585,14.5841,14.4988,14.5073,49200.0
2011-09-19 12:30:00,16.98,16.98,16.88,16.91,50100.0,14.4903,14.4903,14.4049,14.4305,50100.0
2011-09-19 13:00:00,16.9,16.98,16.89,16.97,90300.0,14.422,14.4903,14.4135,14.4817,90300.0
2011-09-19 13:30:00,16.97,16.98,16.95,16.98,43200.0,14.4817,14.4903,14.4647,14.4903,43200.0
2011-09-19 14:00:00,16.96,17.02,16.92,17.0,60900.0,14.4732,14.5244,14.4391,14.5073,60900.0
2011-09-19 14:30:00,17.0,17.05,16.97,16.97,39300.0,14.5073,14.55,14.4817,14.4817,39300.0
2011-09-19 15:00:00,16.96,17.16,16.96,17.15,78300.0,14.4732,14.6439,14.4732,14.6353,78300.0
2011-09-19 15:30:00,17.18,17.19,17.08,17.09,364500.0,14.6609,14.6695,14.5756,14.5841,364500.0
2011-09-20 09:30:00,17.17,17.17,16.98,17.05,124500.0,14.6524,14.6524,14.4903,14.55,124500.0
2011-09-20 10:00:00,17.07,17.15,17.02,17.1,101400.0,14.5671,14.6353,14.5244,14.5927,101400.0
2011-09-20 10:30:00,17.09,17.12,17.06,17.11,49500.0,14.5841,14.6097,14.5585,14.6012,49500.0
2011-09-20 11:00:00,17.14,17.18,17.13,17.15,37800.0,14.6268,14.6609,14.6183,14.6353,37800.0
2011-09-20 11:30:00,17.16,17.22,17.13,17.21,36000.0,14.6439,14.6951,14.6183,14.6865,36000.0
2011-09-20 12:00:00,17.19,17.2,17.15,17.17,167100.0,14.6695,14.678,14.6353,14.6524,167100.0
2011-09-20 12:30:00,17.16,17.17,17.09,17.14,457500.0,14.6439,14.6524,14.5841,14.6268,457500.0
2011-09-20 13:00:00,17.15,17.18,17.12,17.16,27600.0,14.6353,14.6609,14.6097,14.6439,27600.0
2011-09-20 13:30:00,17.15,17.15,17.08,17.09,63600.0,14.6353,14.6353,14.5756,14.5841,63600.0
2011-09-20 14:00:00,17.09,17.14,17.08,17.14,30600.0,14.5841,14.6268,14.5756,14.6268,30600.0
2011-09-20 14:30:00,17.14,17.15,17.04,17.06,32100.0,14.6268,14.6353,14.5415,14.5585,32100.0
2011-09-20 15:00:00,17.06,17.06,16.89,16.91,105000.0,14.5585,14.5585,14.4135,14.4305,105000.0
2011-09-20 15:30:00,16.9,16.96,16.86,16.88,152400.0,14.422,14.4732,14.3879,14.4049,152400.0
2011-09-21 09:30:00,16.94,17.02,16.92,16.92,176700.0,14.4561,14.5244,14.4391,14.4391,176700.0
2011-09-21 10:00:00,16.99,16.99,16.92,16.93,177000.0,14.4988,14.4988,14.4391,14.4476,177000.0
2011-09-21 10:30:00,16.92,16.92,16.81,16.85,283800.0,14.4391,14.4391,14.3452,14.3793,283800.0
2011-09-21 11:00:00,16.85,16.95,16.85,16.91,165900.0,14.3793,14.4647,14.3793,14.4305,165900.0
2011-09-21 11:30:00,16.9,16.98,16.89,16.96,22200.0,14.422,14.4903,14.4135,14.4732,22200.0
2011-09-21 12:00:00,16.96,17.04,16.96,16.96,204300.0,14.4732,14.5415,14.4732,14.4732,204300.0
2011-09-21 12:30:00,16.99,17.07,16.98,16.99,25500.0,14.4988,14.5671,14.4903,14.4988,25500.0
2011-09-21 13:00:00,17.0,17.03,16.98,17.03,29100.0,14.5073,14.5329,14.4903,14.5329,29100.0
2011-09-21 13:30:00,17.02,17.03,16.99,17.0,6900.0,14.5244,14.5329,14.4988,14.5073,6900.0
2011-09-21 14:00:00,16.98,17.02,16.89,16.95,20400.0,14.4903,14.5244,14.4135,14.4647,20400.0
2011-09-21 14:30:00,16.99,17.01,16.81,16.9,240300.0,14.4988,14.5159,14.3452,14.422,240300.0
2011-09-21 15:00:00,16.87,17.01,16.86,16.87,70500.0,14.3964,14.5159,14.3879,14.3964,70500.0
2011-09-21 15:30:00,16.87,16.87,16.54,16.54,222600.0,14.3964,14.3964,14.1148,14.1148,222600.0
2011-09-22 09:30:00,16.07,16.08,15.84,15.85,274200.0,13.7137,13.7222,13.5174,13.526,274200.0
2011-09-22 10:00:00,15.96,16.12,15.93,16.06,93000.0,13.6198,13.7564,13.5942,13.7052,93000.0
2011-09-22 10:30:00,16.01,16.11,16.0,16.01,111300.0,13.6625,13.7478,13.654,13.6625,111300.0
2011-09-22 11:00:00,16.0,16.03,15.91,15.92,114000.0,13.654,13.6796,13.5772,13.5857,114000.0
2011-09-22 11:30:00,15.92,16.01,15.92,15.92,36900.0,13.5857,13.6625,13.5857,13.5857,36900.0
2011-09-22 12:00:00,15.9,15.91,15.8,15.84,66600.0,13.5686,13.5772,13.4833,13.5174,66600.0
2011-09-22 12:30:00,15.85,16.04,15.84,16.0,21300.0,13.526,13.6881,13.5174,13.654,21300.0
2011-09-22 13:00:00,16.01,16.01,15.86,15.91,45900.0,13.6625,13.6625,13.5345,13.5772,45900.0
2011-09-22 13:30:00,15.89,15.93,15.75,15.75,66000.0,13.5601,13.5942,13.4406,13.4406,66000.0
2011-09-22 14:00:00,15.75,15.94,15.71,15.9,137700.0,13.4406,13.6028,13.4065,13.5686,137700.0
2011-09-22 14:30:00,15.87,15.92,15.8,15.83,138000.0,13.543,13.5857,13.4833,13.5089,138000.0
2011-09-22 15:00:00,15.8,15.85,15.7,15.76,218400.0,13.4833,13.526,13.3979,13.4491,218400.0
2011-09-22 15:30:00,15.79,16.02,15.79,15.98,1491900.0,13.4748,13.671,13.4748,13.6369,1491900.0
2011-09-23 09:30:00,15.87,16.14,15.78,16.08,66900.0,13.543,13.7734,13.4662,13.7222,66900.0
2011-09-23 10:00:00,16.07,16.11,15.97,16.02,101700.0,13.7137,13.7478,13.6284,13.671,101700.0
2011-09-23 10:30:00,16.04,16.22,16.02,16.2,99600.0,13.6881,13.8417,13.671,13.8246,99600.0
2011-09-23 11:00:00,16.21,16.36,16.19,16.34,61500.0,13.8332,13.9612,13.8161,13.9441,61500.0
2011-09-23 11:30:00,16.33,16.33,16.17,16.23,26700.0,13.9356,13.9356,13.799,13.8502,26700.0
2011-09-23 12:00:00,16.23,16.29,16.18,16.2,39900.0,13.8502,13.9014,13.8076,13.8246,39900.0
2011-09-23 12:30:00,16.21,16.28,16.15,16.19,61800.0,13.8332,13.8929,13.782,13.8161,61800.0
2011-09-23 13:00:00,16.19,16.24,16.16,16.18,1234500.0,13.8161,13.8588,13.7905,13.8076,1234500.0
2011-09-23 13:30:00,16.18,16.33,16.18,16.33,41700.0,13.8076,13.9356,13.8076,13.9356,41700.0
2011-09-23 14:00:00,16.33,16.36,16.18,16.2,193800.0,13.9356,13.9612,13.8076,13.8246,193800.0
2011-09-23 14:30:00,16.22,16.26,16.18,16.18,416400.0,13.8417,13.8758,13.8076,13.8076,416400.0
2011-09-23 15:00:00,16.2,16.3,16.19,16.3,44700.0,13.8246,13.91,13.8161,13.91,44700.0
2011-09-23 15:30:00,16.3,16.31,16.22,16.28,80400.0,13.91,13.9185,13.8417,13.8929,80400.0
2011-09-26 09:30:00,16.37,16.37,16.03,16.03,170400.0,14.006,14.006,13.7151,13.7151,170400.0
2011-09-26 10:00:00,16.06,16.06,15.91,15.95,27000.0,13.7407,13.7407,13.6124,13.6466,27000.0
2011-09-26 10:30:00,15.98,16.01,15.86,16.01,393300.0,13.6723,13.6979,13.5696,13.6979,393300.0
2011-09-26 11:00:00,16.02,16.1,16.0,16.06,402300.0,13.7065,13.7749,13.6894,13.7407,402300.0
2011-09-26 11:30:00,16.06,16.17,16.06,16.17,106500.0,13.7407,13.8348,13.7407,13.8348,106500.0
2011-09-26 12:00:00,16.13,16.15,16.1,16.1,17100.0,13.8006,13.8177,13.7749,13.7749,17100.0
2011-09-26 12:30:00,16.11,16.12,15.97,15.99,39300.0,13.7835,13.7921,13.6637,13.6808,39300.0
2011-09-26 13:00:00,15.97,15.98,15.91,15.96,106800.0,13.6637,13.6723,13.6124,13.6552,106800.0
2011-09-26 13:30:00,15.95,15.97,15.85,15.88,78900.0,13.6466,13.6637,13.5611,13.5867,78900.0
2011-09-26 14:00:00,15.9,15.96,15.88,15.92,57900.0,13.6038,13.6552,13.5867,13.6209,57900.0
2011-09-26 14:30:00,15.92,16.0,15.91,15.99,50700.0,13.6209,13.6894,13.6124,13.6808,50700.0
2011-09-26 15:00:00,16.02,16.11,16.0,16.1,71100.0,13.7065,13.7835,13.6894,13.7749,71100.0
2011-09-26 15:30:00,16.11,16.24,16.1,16.23,67500.0,13.7835,13.8947,13.7749,13.8862,67500.0
2011-09-27 09:30:00,16.53,16.56,16.43,16.52,454200.0,14.1428,14.1685,14.0573,14.1343,454200.0
2011-09-27 10:00:00,16.55,16.59,16.49,16.58,219900.0,14.16,14.1942,14.1086,14.1856,219900.0
2011-09-27 10:30:00,16.59,16.73,16.57,16.73,40800.0,14.1942,14.314,14.1771,14.314,40800.0
2011-09-27 11:00:00,16.7,16.72,16.67,16.7,36000.0,14.2883,14.3054,14.2626,14.2883,36000.0
2011-09-27 11:30:00,16.73,16.73,16.65,16.69,9000.0,14.314,14.314,14.2455,14.2797,9000.0
2011-09-27 12:00:00,16.71,16.77,16.7,16.77,16800.0,14.2969,14.3482,14.2883,14.3482,16800.0
2011-09-27 12:30:00,16.74,16.78,16.74,16.77,26400.0,14.3225,14.3567,14.3225,14.3482,26400.0
2011-09-27 13:00:00,16.77,16.81,16.77,16.8,150600.0,14.3482,14.3824,14.3482,14.3739,150600.0
2011-09-27 13:30:00,16.81,16.83,16.77,16.82,16500.0,14.3824,14.3995,14.3482,14.391,16500.0
2011-09-27 14:00:00,16.85,16.85,16.83,16.83,7200.0,14.4166,14.4166,14.3995,14.3995,7200.0
2011-09-27 14:30:00,16.84,16.84,16.77,16.77,20100.0,14.4081,14.4081,14.3482,14.3482,20100.0
2011-09-27 15:00:00,16.76,16.76,16.55,16.55,205500.0,14.3396,14.3396,14.16,14.16,205500.0
2011-09-27 15:30:00,16.58,16.6,16.44,16.52,114900.0,14.1856,14.2027,14.0658,14.1343,114900.0
2011-09-28 09:30:00,16.54,16.6,16.46,16.52,125400.0,14.1514,14.2027,14.083,14.1343,125400.0
2011-09-28 10:00:00,16.49,16.49,16.34,16.36,90900.0,14.1086,14.1086,13.9803,13.9974,90900.0
2011-09-28 10:30:00,16.35,16.4,16.3,16.39,33600.0,13.9888,14.0316,13.9461,14.0231,33600.0
2011-09-28 11:00:00,16.37,16.39,16.31,16.33,45300.0,14.006,14.0231,13.9546,13.9717,45300.0
2011-09-28 11:30:00,16.28,16.42,16.28,16.42,186000.0,13.929,14.0487,13.929,14.0487,186000.0
2011-09-28 12:00:00,16.4,16.4,16.29,16.36,6000.0,14.0316,14.0316,13.9375,13.9974,6000.0
2011-09-28 12:30:00,16.32,16.35,16.29,16.35,26100.0,13.9632,13.9888,13.9375,13.9888,26100.0
2011-09-28 13:00:00,16.33,16.33,16.24,16.24,9300.0,13.9717,13.9717,13.8947,13.8947,9300.0
2011-09-28 13:30:00,16.21,16.21,16.15,16.16,18600.0,13.8691,13.8691,13.8177,13.8263,18600.0
2011-09-28 14:00:00,16.13,16.21,16.13,16.18,63900.0,13.8006,13.8691,13.8006,13.8434,63900.0
2011-09-28 14:30:00,16.17,16.24,16.16,16.24,144900.0,13.8348,13.8947,13.8263,13.8947,144900.0
2011-09-28 15:00:00,16.22,16.29,16.19,16.19,129900.0,13.8776,13.9375,13.852,13.852,129900.0
2011-09-28 15:30:00,16.17,16.18,16.04,16.05,167400.0,13.8348,13.8434,13.7236,13.7322,167400.0
2011-09-29 09:30:00,16.29,16.31,16.18,16.2,130200.0,13.9375,13.9546,13.8434,13.8605,130200.0
2011-09-29 10:00:00,16.17,16.19,16.02,16.02,14400.0,13.8348,13.852,13.7065,13.7065,14400.0
2011-09-29 10:30:00,16.01,16.02,15.88,15.91,40500.0,13.6979,13.7065,13.5867,13.6124,40500.0
2011-09-29 11:00:00,15.93,15.96,15.86,15.93,34500.0,13.6295,13.6552,13.5696,13.6295,34500.0
2011-09-29 11:30:00,15.93,16.01,15.93,15.98,38100.0,13.6295,13.6979,13.6295,13.6723,38100.0
2011-09-29 12:00:00,15.97,15.99,15.94,15.99,48300.0,13.6637,13.6808,13.6381,13.6808,48300.0
2011-09-29 12:30:00,15.94,15.95,15.86,15.88,21900.0,13.6381,13.6466,13.5696,13.5867,21900.0
2011-09-29 13:00:00,15.94,15.94,15.85,15.85,26100.0,13.6381,13.6381,13.5611,13.5611,26100.0
2011-09-29 13:30:00,15.86,15.86,15.69,15.72,39600.0,13.5696,13.5696,13.4242,13.4498,39600.0
2011-09-29 14:00:00,15.72,15.72,15.53,15.64,366000.0,13.4498,13.4498,13.2873,13.3814,366000.0
2011-09-29 14:30:00,15.62,15.66,15.55,15.6,15300.0,13.3643,13.3985,13.3044,13.3472,15300.0
2011-09-29 15:00:00,15.63,15.67,15.55,15.64,42300.0,13.3728,13.407,13.3044,13.3814,42300.0
2011-09-29 15:30:00,15.65,15.84,15.64,15.84,123300.0,13.3899,13.5525,13.3814,13.5525,123300.0
2011-09-30 09:30:00,15.6,15.6,15.5,15.51,134400.0,13.3472,13.3472,13.2616,13.2702,134400.0
2011-09-30 10:00:00,15.53,15.73,15.53,15.65,479400.0,13.2873,13.4584,13.2873,13.3899,479400.0
2011-09-30 10:30:00,15.61,15.62,15.52,15.52,44400.0,13.3557,13.3643,13.2787,13.2787,44400.0
2011-09-30 11:00:00,15.52,15.68,15.5,15.61,49200.0,13.2787,13.4156,13.2616,13.3557,49200.0
2011-09-30 11:30:00,15.62,15.67,15.6,15.63,76200.0,13.3643,13.407,13.3472,13.3728,76200.0
2011-09-30 12:00:00,15.61,15.62,15.55,15.57,60300.0,13.3557,13.3643,13.3044,13.3215,60300.0
2011-09-30 12:30:00,15.56,15.57,15.5,15.51,40500.0,13.3129,13.3215,13.2616,13.2702,40500.0
2011-09-30 13:00:00,15.5,15.52,15.46,15.5,39000.0,13.2616,13.2787,13.2274,13.2616,39000.0
2011-09-30 13:30:00,15.5,15.55,15.5,15.51,18600.0,13.2616,13.3044,13.2616,13.2702,18600.0
2011-09-30 14:00:00,15.51,15.52,15.39,15.39,95400.0,13.2702,13.2787,13.1675,13.1675,95400.0
2011-09-30 14:30:00,15.4,15.48,15.38,15.44,53100.0,13.176,13.2445,13.1589,13.2103,53100.0
2011-09-30 15:00:00,15.44,15.5,15.39,15.39,81300.0,13.2103,13.2616,13.1675,13.1675,81300.0
2011-09-30 15:30:00,15.38,15.41,15.3,15.32,302400.0,13.1589,13.1846,13.0905,13.1076,302400.0
2011-10-03 09:30:00,15.19,15.3,15.12,15.13,86700.0,12.9964,13.0905,12.9365,12.945,86700.0
2011-10-03 10:00:00,15.12,15.36,15.12,15.32,106800.0,12.9365,13.1418,12.9365,13.1076,106800.0
2011-10-03 10:30:00,15.28,15.28,15.16,15.16,45000.0,13.0734,13.0734,12.9707,12.9707,45000.0
2011-10-03 11:00:00,15.17,15.24,15.13,15.19,18900.0,12.9793,13.0391,12.945,12.9964,18900.0
2011-10-03 11:30:00,15.21,15.24,15.17,15.19,23700.0,13.0135,13.0391,12.9793,12.9964,23700.0
2011-10-03 12:00:00,15.2,15.2,15.12,15.13,75600.0,13.0049,13.0049,12.9365,12.945,75600.0
2011-10-03 12:30:00,15.12,15.12,15.0,15.0,75900.0,12.9365,12.9365,12.8338,12.8338,75900.0
2011-10-03 13:00:00,15.01,15.01,14.9,14.92,102300.0,12.8424,12.8424,12.7482,12.7654,102300.0
2011-10-03 13:30:00,14.94,14.96,14.82,14.84,101700.0,12.7825,12.7996,12.6798,12.6969,101700.0
2011-10-03 14:00:00,14.86,14.88,14.82,14.83,68100.0,12.714,12.7311,12.6798,12.6884,68100.0
2011-10-03 14:30:00,14.82,14.84,14.73,14.74,16800.0,12.6798,12.6969,12.6028,12.6113,16800.0
2011-10-03 15:00:00,14.77,14.82,14.76,14.76,18000.0,12.637,12.6798,12.6285,12.6285,18000.0
2011-10-03 15:30:00,14.77,14.89,14.73,14.75,240000.0,12.637,12.7397,12.6028,12.6199,240000.0
2011-10-04 09:30:00,14.52,14.73,14.51,14.61,132900.0,12.4231,12.6028,12.4146,12.5001,132900.0
2011-10-04 10:00:00,14.68,14.83,14.54,14.72,351000.0,12.56,12.6884,12.4402,12.5942,351000.0
2011-10-04 10:30:00,14.71,15.02,14.71,15.02,338700.0,12.5857,12.8509,12.5857,12.8509,338700.0
2011-10-04 11:00:00,15.02,15.16,14.99,15.04,297600.0,12.8509,12.9707,12.8252,12.868,297600.0
2011-10-04 11:30:00,15.04,15.12,14.98,15.08,150300.0,12.868,12.9365,12.8167,12.9022,150300.0
2011-10-04 12:00:00,15.12,15.25,15.12,15.17,133500.0,12.9365,13.0477,12.9365,12.9793,133500.0
2011-10-04 12:30:00,15.18,15.22,15.14,15.14,113700.0,12.9878,13.022,12.9536,12.9536,113700.0
2011-10-04 13:00:00,15.15,15.15,15.04,15.06,138000.0,12.9621,12.9621,12.868,12.8851,138000.0
2011-10-04 13:30:00,15.06,15.07,14.89,14.89,177900.0,12.8851,12.8937,12.7397,12.7397,177900.0
2011-10-04 14:00:00,14.9,14.95,14.73,14.83,187500.0,12.7482,12.791,12.6028,12.6884,187500.0
2011-10-04 14:30:00,14.84,14.93,14.74,14.74,192000.0,12.6969,12.7739,12.6113,12.6113,192000.0
2011-10-04 15:00:00,14.74,14.91,14.67,14.9,249000.0,12.6113,12.7568,12.5515,12.7482,249000.0
2011-10-04 15:30:00,14.91,15.36,14.9,15.34,497400.0,12.7568,13.1418,12.7482,13.1247,497400.0
2011-10-05 09:30:00,15.33,15.36,15.14,15.36,169800.0,13.1161,13.1418,12.9536,13.1418,169800.0
2011-10-05 10:00:00,15.36,15.52,15.36,15.49,74400.0,13.1418,13.2787,13.1418,13.253,74400.0
2011-10-05 10:30:00,15.48,15.75,15.48,15.75,91800.0,13.2445,13.4755,13.2445,13.4755,91800.0
2011-10-05 11:00:00,15.76,15.76,15.62,15.66,112500.0,13.484,13.484,13.3643,13.3985,112500.0
2011-10-05 11:30:00,15.66,15.72,15.63,15.69,44700.0,13.3985,13.4498,13.3728,13.4242,44700.0
2011-10-05 12:00:00,15.7,15.72,15.56,15.56,27300.0,13.4327,13.4498,13.3129,13.3129,27300.0
2011-10-05 12:30:00,15.52,15.6,15.5,15.59,154800.0,13.2787,13.3472,13.2616,13.3386,154800.0
2011-10-05 13:00:00,15.59,15.69,15.59,15.67,96600.0,13.3386,13.4242,13.3386,13.407,96600.0
2011-10-05 13:30:00,15.68,15.78,15.65,15.77,23400.0,13.4156,13.5012,13.3899,13.4926,23400.0
2011-10-05 14:00:00,15.78,15.79,15.71,15.78,51300.0,13.5012,13.5097,13.4413,13.5012,51300.0
2011-10-05 14:30:00,15.78,15.8,15.67,15.78,64800.0,13.5012,13.5183,13.407,13.5012,64800.0
2011-10-05 15:00:00,15.76,15.81,15.71,15.76,61200.0,13.484,13.5268,13.4413,13.484,61200.0
2011-10-05 15:30:00,15.77,15.87,15.77,15.82,342600.0,13.4926,13.5782,13.4926,13.5354,342600.0
2011-10-06 09:30:00,15.81,15.84,15.63,15.64,132600.0,13.5268,13.5525,13.3728,13.3814,132600.0
2011-10-06 10:00:00,15.68,15.87,15.67,15.85,30900.0,13.4156,13.5782,13.407,13.5611,30900.0
2011-10-06 10:30:00,15.87,15.93,15.8,15.8,40800.0,13.5782,13.6295,13.5183,13.5183,40800.0
2011-10-06 11:00:00,15.8,15.84,15.75,15.84,5100.0,13.5183,13.5525,13.4755,13.5525,5100.0
2011-10-06 11:30:00,15.91,15.96,15.9,15.94,64200.0,13.6124,13.6552,13.6038,13.6381,64200.0
2011-10-06 12:00:00,15.91,15.97,15.91,15.96,47700.0,13.6124,13.6637,13.6124,13.6552,47700.0
2011-10-06 12:30:00,15.96,15.97,15.91,15.92,18600.0,13.6552,13.6637,13.6124,13.6209,18600.0
2011-10-06 13:00:00,15.85,15.95,15.85,15.86,33600.0,13.5611,13.6466,13.5611,13.5696,33600.0
2011-10-06 13:30:00,15.87,15.87,15.8,15.87,9600.0,13.5782,13.5782,13.5183,13.5782,9600.0
2011-10-06 14:00:00,15.86,15.95,15.86,15.94,67800.0,13.5696,13.6466,13.5696,13.6381,67800.0
2011-10-06 14:30:00,15.95,15.95,15.9,15.95,9000.0,13.6466,13.6466,13.6038,13.6466,9000.0
2011-10-06 15:00:00,15.95,15.97,15.88,15.91,39300.0,13.6466,13.6637,13.5867,13.6124,39300.0
2011-10-06 15:30:00,15.91,16.03,15.91,16.02,47400.0,13.6124,13.7151,13.6124,13.7065,47400.0
2011-10-07 09:30:00,16.06,16.14,15.95,16.03,57000.0,13.7407,13.8092,13.6466,13.7151,57000.0
2011-10-07 10:00:00,16.02,16.19,16.02,16.19,74700.0,13.7065,13.852,13.7065,13.852,74700.0
2011-10-07 10:30:00,16.23,16.25,16.15,16.15,17400.0,13.8862,13.9033,13.8177,13.8177,17400.0
2011-10-07 11:00:00,16.14,16.14,16.02,16.03,81300.0,13.8092,13.8092,13.7065,13.7151,81300.0
2011-10-07 11:30:00,16.03,16.1,16.02,16.07,18300.0,13.7151,13.7749,13.7065,13.7493,18300.0
2011-10-07 12:00:00,16.12,16.12,15.94,16.02,179400.0,13.7921,13.7921,13.6381,13.7065,179400.0
2011-10-07 12:30:00,15.98,16.03,15.95,15.95,39000.0,13.6723,13.7151,13.6466,13.6466,39000.0
2011-10-07 13:00:00,15.96,16.06,15.95,16.04,10800.0,13.6552,13.7407,13.6466,13.7236,10800.0
2011-10-07 13:30:00,16.01,16.1,16.0,16.1,15300.0,13.6979,13.7749,13.6894,13.7749,15300.0
2011-10-07 14:00:00,16.09,16.13,16.09,16.12,28500.0,13.7664,13.8006,13.7664,13.7921,28500.0
2011-10-07 14:30:00,16.14,16.15,16.09,16.15,35400.0,13.8092,13.8177,13.7664,13.8177,35400.0
2011-10-07 15:00:00,16.11,16.28,16.11,16.28,37800.0,13.7835,13.929,13.7835,13.929,37800.0
2011-10-07 15:30:00,16.28,16.29,16.06,16.08,188700.0,13.929,13.9375,13.7407,13.7578,188700.0
2011-10-10 09:30:00,16.33,16.53,16.33,16.53,96000.0,13.9717,14.1428,13.9717,14.1428,96000.0
2011-10-10 10:00:00,16.52,16.63,16.52,16.59,472800.0,14.1343,14.2284,14.1343,14.1942,472800.0
2011-10-10 10:30:00,16.58,16.61,16.56,16.56,36900.0,14.1856,14.2113,14.1685,14.1685,36900.0
2011-10-10 11:00:00,16.58,16.58,16.53,16.53,14100.0,14.1856,14.1856,14.1428,14.1428,14100.0
2011-10-10 11:30:00,16.53,16.57,16.53,16.54,9300.0,14.1428,14.1771,14.1428,14.1514,9300.0
2011-10-10 12:00:00,16.56,16.57,16.55,16.55,6900.0,14.1685,14.1771,14.16,14.16,6900.0
2011-10-10 12:30:00,16.55,16.55,16.48,16.5,11700.0,14.16,14.16,14.1001,14.1172,11700.0
2011-10-10 13:00:00,16.49,16.55,16.49,16.54,32100.0,14.1086,14.16,14.1086,14.1514,32100.0
2011-10-10 13:30:00,16.53,16.53,16.53,16.53,600.0,14.1428,14.1428,14.1428,14.1428,600.0
2011-10-10 14:00:00,16.52,16.53,16.5,16.52,8400.0,14.1343,14.1428,14.1172,14.1343,8400.0
2011-10-10 14:30:00,16.52,16.52,16.52,16.52,0.0,14.1343,14.1343,14.1343,14.1343,0.0
2011-10-10 15:00:00,16.5,16.5,16.37,16.4,36600.0,14.1172,14.1172,14.006,14.0316,36600.0
2011-10-10 15:30:00,16.38,16.55,16.35,16.55,99900.0,14.0145,14.16,13.9888,14.16,99900.0
2011-10-11 09:30:00,16.5,16.52,16.4,16.46,132900.0,14.1172,14.1343,14.0316,14.083,132900.0
2011-10-11 10:00:00,16.45,16.55,16.4,16.55,59100.0,14.0744,14.16,14.0316,14.16,59100.0
2011-10-11 10:30:00,16.55,16.58,16.55,16.55,18000.0,14.16,14.1856,14.16,14.16,18000.0
2011-10-11 11:00:00,16.57,16.58,16.5,16.5,21000.0,14.1771,14.1856,14.1172,14.1172,21000.0
2011-10-11 11:30:00,16.52,16.55,16.52,16.53,6300.0,14.1343,14.16,14.1343,14.1428,6300.0
2011-10-11 12:00:00,16.54,16.56,16.54,16.55,7800.0,14.1514,14.1685,14.1514,14.16,7800.0
2011-10-11 12:30:00,16.53,16.53,16.47,16.49,33000.0,14.1428,14.1428,14.0915,14.1086,33000.0
2011-10-11 13:00:00,16.51,16.52,16.47,16.48,16200.0,14.1257,14.1343,14.0915,14.1001,16200.0
2011-10-11 13:30:00,16.48,16.54,16.47,16.54,13500.0,14.1001,14.1514,14.0915,14.1514,13500.0
2011-10-11 14:00:00,16.53,16.53,16.48,16.48,43500.0,14.1428,14.1428,14.1001,14.1001,43500.0
2011-10-11 14:30:00,16.46,16.5,16.43,16.48,59100.0,14.083,14.1172,14.0573,14.1001,59100.0
2011-10-11 15:00:00,16.53,16.53,16.46,16.46,40500.0,14.1428,14.1428,14.083,14.083,40500.0
2011-10-11 15:30:00,16.47,16.53,16.47,16.51,72300.0,14.0915,14.1428,14.0915,14.1257,72300.0
2011-10-12 09:30:00,16.69,16.78,16.63,16.78,38400.0,14.2797,14.3567,14.2284,14.3567,38400.0
2011-10-12 10:00:00,16.78,16.81,16.72,16.77,33300.0,14.3567,14.3824,14.3054,14.3482,33300.0
2011-10-12 10:30:00,16.82,16.82,16.7,16.71,40500.0,14.391,14.391,14.2883,14.2969,40500.0
2011-10-12 11:00:00,16.7,16.76,16.7,16.76,29100.0,14.2883,14.3396,14.2883,14.3396,29100.0
2011-10-12 11:30:00,16.75,16.79,16.74,16.74,24300.0,14.3311,14.3653,14.3225,14.3225,24300.0
2011-10-12 12:00:00,16.74,16.75,16.71,16.73,26100.0,14.3225,14.3311,14.2969,14.314,26100.0
2011-10-12 12:30:00,16.73,16.77,16.73,16.77,14100.0,14.314,14.3482,14.314,14.3482,14100.0
2011-10-12 13:00:00,16.78,16.79,16.77,16.78,23100.0,14.3567,14.3653,14.3482,14.3567,23100.0
2011-10-12 13:30:00,16.77,16.79,16.76,16.76,35700.0,14.3482,14.3653,14.3396,14.3396,35700.0
2011-10-12 14:00:00,16.77,16.81,16.75,16.79,53100.0,14.3482,14.3824,14.3311,14.3653,53100.0
2011-10-12 14:30:00,16.81,16.81,16.71,16.71,27000.0,14.3824,14.3824,14.2969,14.2969,27000.0
2011-10-12 15:00:00,16.7,16.73,16.67,16.69,47400.0,14.2883,14.314,14.2626,14.2797,47400.0
2011-10-12 15:30:00,16.73,16.74,16.64,16.64,105900.0,14.314,14.3225,14.237,14.237,105900.0
2011-10-13 09:30:00,16.56,16.75,16.56,16.69,95700.0,14.1685,14.3311,14.1685,14.2797,95700.0
2011-10-13 10:00:00,16.69,16.82,16.69,16.81,72300.0,14.2797,14.391,14.2797,14.3824,72300.0
2011-10-13 10:30:00,16.83,16.83,16.73,16.73,8400.0,14.3995,14.3995,14.314,14.314,8400.0
2011-10-13 11:00:00,16.72,16.76,16.71,16.74,29700.0,14.3054,14.3396,14.2969,14.3225,29700.0
2011-10-13 11:30:00,16.76,16.86,16.76,16.85,15900.0,14.3396,14.4252,14.3396,14.4166,15900.0
2011-10-13 12:00:00,16.88,16.88,16.83,16.84,15300.0,14.4423,14.4423,14.3995,14.4081,15300.0
2011-10-13 12:30:00,16.85,16.85,16.85,16.85,600.0,14.4166,14.4166,14.4166,14.4166,600.0
2011-10-13 13:00:00,16.87,16.93,16.84,16.92,31500.0,14.4337,14.4851,14.4081,14.4765,31500.0
2011-10-13 13:30:00,16.92,16.98,16.92,16.93,197700.0,14.4765,14.5279,14.4765,14.4851,197700.0
2011-10-13 14:00:00,16.92,16.95,16.92,16.95,3000.0,14.4765,14.5022,14.4765,14.5022,3000.0
2011-10-13 14:30:00,16.95,16.99,16.94,16.99,19800.0,14.5022,14.5364,14.4936,14.5364,19800.0
2011-10-13 15:00:00,16.99,17.04,16.96,16.96,29400.0,14.5364,14.5792,14.5108,14.5108,29400.0
2011-10-13 15:30:00,16.93,17.0,16.92,16.98,115800.0,14.4851,14.545,14.4765,14.5279,115800.0
2011-10-14 09:30:00,17.17,17.2,17.12,17.18,104100.0,14.6904,14.7161,14.6476,14.699,104100.0
2011-10-14 10:00:00,17.14,17.15,17.05,17.05,30900.0,14.6648,14.6733,14.5878,14.5878,30900.0
2011-10-14 10:30:00,17.04,17.06,17.02,17.02,44100.0,14.5792,14.5963,14.5621,14.5621,44100.0
2011-10-14 11:00:00,17.04,17.06,16.94,16.94,535800.0,14.5792,14.5963,14.4936,14.4936,535800.0
2011-10-14 11:30:00,16.95,16.97,16.92,16.93,37800.0,14.5022,14.5193,14.4765,14.4851,37800.0
2011-10-14 12:00:00,16.92,16.93,16.89,16.91,520500.0,14.4765,14.4851,14.4509,14.468,520500.0
2011-10-14 12:30:00,16.93,16.98,16.93,16.97,13200.0,14.4851,14.5279,14.4851,14.5193,13200.0
2011-10-14 13:00:00,16.97,17.04,16.97,17.03,15900.0,14.5193,14.5792,14.5193,14.5706,15900.0
2011-10-14 13:30:00,17.02,17.06,17.01,17.06,27300.0,14.5621,14.5963,14.5535,14.5963,27300.0
2011-10-14 14:00:00,17.06,17.08,17.06,17.07,136500.0,14.5963,14.6134,14.5963,14.6049,136500.0
2011-10-14 14:30:00,17.06,17.07,17.04,17.06,11400.0,14.5963,14.6049,14.5792,14.5963,11400.0
2011-10-14 15:00:00,17.1,17.11,17.08,17.11,30600.0,14.6305,14.6391,14.6134,14.6391,30600.0
2011-10-14 15:30:00,17.12,17.19,17.11,17.19,59400.0,14.6476,14.7075,14.6391,14.7075,59400.0
2011-10-17 09:30:00,17.1,17.1,16.97,16.97,45600.0,14.6305,14.6305,14.5193,14.5193,45600.0
2011-10-17 10:00:00,16.96,16.97,16.95,16.96,8400.0,14.5108,14.5193,14.5022,14.5108,8400.0
2011-10-17 10:30:00,16.92,16.95,16.91,16.92,5700.0,14.4765,14.5022,14.468,14.4765,5700.0
2011-10-17 11:00:00,16.91,16.94,16.9,16.94,141000.0,14.468,14.4936,14.4594,14.4936,141000.0
2011-10-17 11:30:00,16.96,16.96,16.83,16.83,26700.0,14.5108,14.5108,14.3995,14.3995,26700.0
2011-10-17 12:00:00,16.79,16.81,16.78,16.8,42000.0,14.3653,14.3824,14.3567,14.3739,42000.0
2011-10-17 12:30:00,16.78,16.8,16.73,16.74,40500.0,14.3567,14.3739,14.314,14.3225,40500.0
2011-10-17 13:00:00,16.73,16.8,16.72,16.79,44100.0,14.314,14.3739,14.3054,14.3653,44100.0
2011-10-17 13:30:00,16.79,16.8,16.73,16.73,378600.0,14.3653,14.3739,14.314,14.314,378600.0
2011-10-17 14:00:00,16.74,16.75,16.71,16.72,64500.0,14.3225,14.3311,14.2969,14.3054,64500.0
2011-10-17 14:30:00,16.72,16.72,16.66,16.7,219900.0,14.3054,14.3054,14.2541,14.2883,219900.0
2011-10-17 15:00:00,16.72,16.76,16.71,16.73,71100.0,14.3054,14.3396,14.2969,14.314,71100.0
2011-10-17 15:30:00,16.74,16.76,16.66,16.71,219300.0,14.3225,14.3396,14.2541,14.2969,219300.0
2011-10-18 09:30:00,16.74,16.82,16.55,16.6,60300.0,14.3225,14.391,14.16,14.2027,60300.0
2011-10-18 10:00:00,16.6,16.82,16.53,16.82,26700.0,14.2027,14.391,14.1428,14.391,26700.0
2011-10-18 10:30:00,16.85,16.87,16.85,16.85,8400.0,14.4166,14.4337,14.4166,14.4166,8400.0
2011-10-18 11:00:00,16.86,16.87,16.81,16.81,32400.0,14.4252,14.4337,14.3824,14.3824,32400.0
2011-10-18 11:30:00,16.83,16.98,16.83,16.98,17700.0,14.3995,14.5279,14.3995,14.5279,17700.0
2011-10-18 12:00:00,16.97,16.98,16.89,16.89,8100.0,14.5193,14.5279,14.4509,14.4509,8100.0
2011-10-18 12:30:00,16.94,16.96,16.92,16.92,3600.0,14.4936,14.5108,14.4765,14.4765,3600.0
2011-10-18 13:00:00,16.91,16.91,16.89,16.9,4200.0,14.468,14.468,14.4509,14.4594,4200.0
2011-10-18 13:30:00,16.9,16.9,16.89,16.9,12000.0,14.4594,14.4594,14.4509,14.4594,12000.0
2011-10-18 14:00:00,16.91,16.94,16.9,16.9,14400.0,14.468,14.4936,14.4594,14.4594,14400.0
2011-10-18 14:30:00,16.93,16.93,16.85,16.88,27300.0,14.4851,14.4851,14.4166,14.4423,27300.0
2011-10-18 15:00:00,16.92,17.12,16.92,17.06,99000.0,14.4765,14.6476,14.4765,14.5963,99000.0
2011-10-18 15:30:00,17.05,17.12,17.02,17.07,137700.0,14.5878,14.6476,14.5621,14.6049,137700.0
2011-10-19 09:30:00,16.97,16.99,16.86,16.86,50700.0,14.5193,14.5364,14.4252,14.4252,50700.0
2011-10-19 10:00:00,16.88,16.95,16.81,16.95,25200.0,14.4423,14.5022,14.3824,14.5022,25200.0
2011-10-19 10:30:00,16.96,17.0,16.93,16.99,29100.0,14.5108,14.545,14.4851,14.5364,29100.0
2011-10-19 11:00:00,16.97,16.97,16.91,16.91,47700.0,14.5193,14.5193,14.468,14.468,47700.0
2011-10-19 11:30:00,16.95,16.95,16.89,16.89,7800.0,14.5022,14.5022,14.4509,14.4509,7800.0
2011-10-19 12:00:00,16.87,16.94,16.86,16.94,13800.0,14.4337,14.4936,14.4252,14.4936,13800.0
2011-10-19 12:30:00,16.92,17.02,16.92,17.01,13800.0,14.4765,14.5621,14.4765,14.5535,13800.0
2011-10-19 13:00:00,17.02,17.03,16.98,16.98,21600.0,14.5621,14.5706,14.5279,14.5279,21600.0
2011-10-19 13:30:00,16.97,16.97,16.88,16.91,222600.0,14.5193,14.5193,14.4423,14.468,222600.0
2011-10-19 14:00:00,16.9,16.91,16.78,16.8,110400.0,14.4594,14.468,14.3567,14.3739,110400.0
2011-10-19 14:30:00,16.76,16.82,16.72,16.74,467100.0,14.3396,14.391,14.3054,14.3225,467100.0
2011-10-19 15:00:00,16.73,16.74,16.69,16.69,60300.0,14.314,14.3225,14.2797,14.2797,60300.0
2011-10-19 15:30:00,16.69,16.73,16.68,16.71,118200.0,14.2797,14.314,14.2712,14.2969,118200.0
2011-10-20 09:30:00,16.63,16.63,16.33,16.39,58500.0,14.2284,14.2284,13.9717,14.0231,58500.0
2011-10-20 10:00:00,16.41,16.5,16.33,16.35,24300.0,14.0402,14.1172,13.9717,13.9888,24300.0
2011-10-20 10:30:00,16.37,16.4,16.29,16.29,24000.0,14.006,14.0316,13.9375,13.9375,24000.0
2011-10-20 11:00:00,16.28,16.28,16.21,16.26,36000.0,13.929,13.929,13.8691,13.9118,36000.0
2011-10-20 11:30:00,16.26,16.28,16.2,16.2,22800.0,13.9118,13.929,13.8605,13.8605,22800.0
2011-10-20 12:00:00,16.19,16.19,16.11,16.14,6600.0,13.852,13.852,13.7835,13.8092,6600.0
2011-10-20 12:30:00,16.17,16.26,16.17,16.26,35100.0,13.8348,13.9118,13.8348,13.9118,35100.0
2011-10-20 13:00:00,16.26,16.46,16.26,16.46,91200.0,13.9118,14.083,13.9118,14.083,91200.0
2011-10-20 13:30:00,16.43,16.45,16.4,16.44,33600.0,14.0573,14.0744,14.0316,14.0658,33600.0
2011-10-20 14:00:00,16.43,16.47,16.41,16.46,28200.0,14.0573,14.0915,14.0402,14.083,28200.0
2011-10-20 14:30:00,16.46,16.52,16.44,16.52,38400.0,14.083,14.1343,14.0658,14.1343,38400.0
2011-10-20 15:00:00,16.52,16.52,16.4,16.42,63000.0,14.1343,14.1343,14.0316,14.0487,63000.0
2011-10-20 15:30:00,16.42,16.47,16.4,16.42,58800.0,14.0487,14.0915,14.0316,14.0487,58800.0
2011-10-21 09:30:00,16.66,16.87,16.66,16.86,45900.0,14.2541,14.4337,14.2541,14.4252,45900.0
2011-10-21 10:00:00,16.85,17.01,16.85,16.98,1131900.0,14.4166,14.5535,14.4166,14.5279,1131900.0
2011-10-21 10:30:00,16.98,16.99,16.88,16.88,79500.0,14.5279,14.5364,14.4423,14.4423,79500.0
2011-10-21 11:00:00,16.88,16.88,16.85,16.87,28800.0,14.4423,14.4423,14.4166,14.4337,28800.0
2011-10-21 11:30:00,16.87,16.9,16.87,16.89,88500.0,14.4337,14.4594,14.4337,14.4509,88500.0
2011-10-21 12:00:00,16.85,16.85,16.81,16.82,13200.0,14.4166,14.4166,14.3824,14.391,13200.0
2011-10-21 12:30:00,16.82,16.82,16.78,16.81,12900.0,14.391,14.391,14.3567,14.3824,12900.0
2011-10-21 13:00:00,16.74,16.74,16.71,16.72,1500.0,14.3225,14.3225,14.2969,14.3054,1500.0
2011-10-21 13:30:00,16.66,16.7,16.66,16.68,26400.0,14.2541,14.2883,14.2541,14.2712,26400.0
2011-10-21 14:00:00,16.67,16.74,16.67,16.71,40500.0,14.2626,14.3225,14.2626,14.2969,40500.0
2011-10-21 14:30:00,16.7,16.73,16.68,16.71,56700.0,14.2883,14.314,14.2712,14.2969,56700.0
2011-10-21 15:00:00,16.73,16.77,16.73,16.75,6000.0,14.314,14.3482,14.314,14.3311,6000.0
2011-10-21 15:30:00,16.74,16.8,16.7,16.8,81600.0,14.3225,14.3739,14.2883,14.3739,81600.0
2011-10-24 09:30:00,16.82,17.13,16.82,17.09,48300.0,14.391,14.6562,14.391,14.622,48300.0
2011-10-24 10:00:00,17.09,17.19,17.06,17.19,20400.0,14.622,14.7075,14.5963,14.7075,20400.0
2011-10-24 10:30:00,17.17,17.26,17.17,17.26,42000.0,14.6904,14.7674,14.6904,14.7674,42000.0
2011-10-24 11:00:00,17.26,17.36,17.25,17.34,30300.0,14.7674,14.853,14.7589,14.8359,30300.0
2011-10-24 11:30:00,17.34,17.36,17.32,17.33,96300.0,14.8359,14.853,14.8188,14.8273,96300.0
2011-10-24 12:00:00,17.33,17.35,17.32,17.34,6300.0,14.8273,14.8444,14.8188,14.8359,6300.0
2011-10-24 12:30:00,17.34,17.35,17.29,17.34,26700.0,14.8359,14.8444,14.7931,14.8359,26700.0
2011-10-24 13:00:00,17.35,17.35,17.32,17.34,29100.0,14.8444,14.8444,14.8188,14.8359,29100.0
2011-10-24 13:30:00,17.32,17.35,17.32,17.34,17700.0,14.8188,14.8444,14.8188,14.8359,17700.0
2011-10-24 14:00:00,17.34,17.36,17.28,17.32,39600.0,14.8359,14.853,14.7845,14.8188,39600.0
2011-10-24 14:30:00,17.32,17.36,17.32,17.35,32700.0,14.8188,14.853,14.8188,14.8444,32700.0
2011-10-24 15:00:00,17.36,17.37,17.29,17.29,22800.0,14.853,14.8615,14.7931,14.7931,22800.0
2011-10-24 15:30:00,17.31,17.36,17.29,17.35,127200.0,14.8102,14.853,14.7931,14.8444,127200.0
2011-10-25 09:30:00,17.18,17.25,17.03,17.25,133500.0,14.699,14.7589,14.5706,14.7589,133500.0
2011-10-25 10:00:00,17.25,17.28,17.2,17.28,45300.0,14.7589,14.7845,14.7161,14.7845,45300.0
2011-10-25 10:30:00,17.29,17.35,17.29,17.31,32100.0,14.7931,14.8444,14.7931,14.8102,32100.0
2011-10-25 11:00:00,17.25,17.25,17.18,17.21,18000.0,14.7589,14.7589,14.699,14.7246,18000.0
2011-10-25 11:30:00,17.26,17.26,17.18,17.2,36000.0,14.7674,14.7674,14.699,14.7161,36000.0
2011-10-25 12:00:00,17.19,17.26,17.19,17.26,26400.0,14.7075,14.7674,14.7075,14.7674,26400.0
2011-10-25 12:30:00,17.26,17.26,17.19,17.2,12300.0,14.7674,14.7674,14.7075,14.7161,12300.0
2011-10-25 13:00:00,17.22,17.24,17.21,17.21,41100.0,14.7332,14.7503,14.7246,14.7246,41100.0
2011-10-25 13:30:00,17.21,17.21,17.17,17.18,22200.0,14.7246,14.7246,14.6904,14.699,22200.0
2011-10-25 14:00:00,17.15,17.15,17.11,17.15,48900.0,14.6733,14.6733,14.6391,14.6733,48900.0
2011-10-25 14:30:00,17.13,17.17,17.11,17.14,29700.0,14.6562,14.6904,14.6391,14.6648,29700.0
2011-10-25 15:00:00,17.16,17.17,17.08,17.09,30300.0,14.6819,14.6904,14.6134,14.622,30300.0
2011-10-25 15:30:00,17.1,17.12,17.01,17.05,100500.0,14.6305,14.6476,14.5535,14.5878,100500.0
2011-10-26 09:30:00,17.19,17.3,17.16,17.2,71100.0,14.7075,14.8017,14.6819,14.7161,71100.0
2011-10-26 10:00:00,17.18,17.19,17.0,17.05,41700.0,14.699,14.7075,14.545,14.5878,41700.0
2011-10-26 10:30:00,17.03,17.03,16.77,16.79,35400.0,14.5706,14.5706,14.3482,14.3653,35400.0
2011-10-26 11:00:00,16.82,16.93,16.82,16.91,17100.0,14.391,14.4851,14.391,14.468,17100.0
2011-10-26 11:30:00,16.93,17.06,16.93,17.05,10500.0,14.4851,14.5963,14.4851,14.5878,10500.0
2011-10-26 12:00:00,17.01,17.04,17.01,17.01,2400.0,14.5535,14.5792,14.5535,14.5535,2400.0
2011-10-26 12:30:00,17.01,17.01,16.98,16.98,6000.0,14.5535,14.5535,14.5279,14.5279,6000.0
2011-10-26 13:00:00,16.93,16.95,16.89,16.95,20400.0,14.4851,14.5022,14.4509,14.5022,20400.0
2011-10-26 13:30:00,16.95,17.1,16.95,17.06,60300.0,14.5022,14.6305,14.5022,14.5963,60300.0
2011-10-26 14:00:00,17.08,17.13,17.06,17.08,67800.0,14.6134,14.6562,14.5963,14.6134,67800.0
2011-10-26 14:30:00,17.08,17.16,17.06,17.08,99900.0,14.6134,14.6819,14.5963,14.6134,99900.0
2011-10-26 15:00:00,17.09,17.17,17.08,17.17,76500.0,14.622,14.6904,14.6134,14.6904,76500.0
2011-10-26 15:30:00,17.16,17.21,17.1,17.13,55500.0,14.6819,14.7246,14.6305,14.6562,55500.0
2011-10-27 09:30:00,17.64,17.72,17.61,17.62,73800.0,15.0926,15.161,15.0669,15.0754,73800.0
2011-10-27 10:00:00,17.57,17.62,17.53,17.55,34800.0,15.0327,15.0754,14.9984,15.0155,34800.0
2011-10-27 10:30:00,17.54,17.62,17.5,17.62,24600.0,15.007,15.0754,14.9728,15.0754,24600.0
2011-10-27 11:00:00,17.64,17.65,17.6,17.6,33900.0,15.0926,15.1011,15.0583,15.0583,33900.0
2011-10-27 11:30:00,17.62,17.68,17.6,17.68,59400.0,15.0754,15.1268,15.0583,15.1268,59400.0
2011-10-27 12:00:00,17.71,17.75,17.7,17.74,58200.0,15.1524,15.1867,15.1439,15.1781,58200.0
2011-10-27 12:30:00,17.74,17.77,17.74,17.74,161100.0,15.1781,15.2038,15.1781,15.1781,161100.0
2011-10-27 13:00:00,17.74,17.79,17.73,17.78,25800.0,15.1781,15.2209,15.1696,15.2123,25800.0
2011-10-27 13:30:00,17.79,17.89,17.79,17.89,21600.0,15.2209,15.3064,15.2209,15.3064,21600.0
2011-10-27 14:00:00,17.89,17.91,17.84,17.87,31800.0,15.3064,15.3236,15.2637,15.2893,31800.0
2011-10-27 14:30:00,17.88,17.91,17.87,17.9,78000.0,15.2979,15.3236,15.2893,15.315,78000.0
2011-10-27 15:00:00,17.91,17.96,17.91,17.95,72000.0,15.3236,15.3663,15.3236,15.3578,72000.0
2011-10-27 15:30:00,17.95,17.95,17.78,17.85,114600.0,15.3578,15.3578,15.2123,15.2722,114600.0
2011-10-28 09:30:00,17.83,17.88,17.72,17.84,99600.0,15.2551,15.2979,15.161,15.2637,99600.0
2011-10-28 10:00:00,17.85,17.85,17.77,17.84,38400.0,15.2722,15.2722,15.2038,15.2637,38400.0
2011-10-28 10:30:00,17.82,17.9,17.82,17.88,39600.0,15.2466,15.315,15.2466,15.2979,39600.0
2011-10-28 11:00:00,17.87,17.88,17.84,17.85,7500.0,15.2893,15.2979,15.2637,15.2722,7500.0
2011-10-28 11:30:00,17.87,17.87,17.74,17.74,11700.0,15.2893,15.2893,15.1781,15.1781,11700.0
2011-10-28 12:00:00,17.73,17.76,17.73,17.74,14400.0,15.1696,15.1952,15.1696,15.1781,14400.0
2011-10-28 12:30:00,17.75,17.75,17.74,17.75,4500.0,15.1867,15.1867,15.1781,15.1867,4500.0
2011-10-28 13:00:00,17.76,17.82,17.76,17.82,2400.0,15.1952,15.2466,15.1952,15.2466,2400.0
2011-10-28 13:30:00,17.81,17.83,17.79,17.82,6000.0,15.238,15.2551,15.2209,15.2466,6000.0
2011-10-28 14:00:00,17.82,17.82,17.77,17.77,10200.0,15.2466,15.2466,15.2038,15.2038,10200.0
2011-10-28 14:30:00,17.8,17.83,17.8,17.82,21600.0,15.2294,15.2551,15.2294,15.2466,21600.0
2011-10-28 15:00:00,17.83,17.87,17.83,17.84,5700.0,15.2551,15.2893,15.2551,15.2637,5700.0
2011-10-28 15:30:00,17.84,17.9,17.84,17.9,50400.0,15.2637,15.315,15.2637,15.315,50400.0
2011-10-31 09:30:00,17.66,17.7,17.53,17.56,56100.0,15.1097,15.1439,14.9984,15.0241,56100.0
2011-10-31 10:00:00,17.53,17.63,17.53,17.58,33000.0,14.9984,15.084,14.9984,15.0412,33000.0
2011-10-31 10:30:00,17.63,17.72,17.61,17.62,34500.0,15.084,15.161,15.0669,15.0754,34500.0
2011-10-31 11:00:00,17.6,17.61,17.54,17.56,9000.0,15.0583,15.0669,15.007,15.0241,9000.0
2011-10-31 11:30:00,17.58,17.64,17.58,17.59,10500.0,15.0412,15.0926,15.0412,15.0498,10500.0
2011-10-31 12:00:00,17.57,17.57,17.53,17.53,5400.0,15.0327,15.0327,14.9984,14.9984,5400.0
2011-10-31 12:30:00,17.52,17.53,17.52,17.52,2700.0,14.9899,14.9984,14.9899,14.9899,2700.0
2011-10-31 13:00:00,17.57,17.57,17.56,17.56,3300.0,15.0327,15.0327,15.0241,15.0241,3300.0
2011-10-31 13:30:00,17.55,17.64,17.55,17.64,34500.0,15.0155,15.0926,15.0155,15.0926,34500.0
2011-10-31 14:00:00,17.64,17.64,17.54,17.54,123300.0,15.0926,15.0926,15.007,15.007,123300.0
2011-10-31 14:30:00,17.57,17.59,17.53,17.57,9000.0,15.0327,15.0498,14.9984,15.0327,9000.0
2011-10-31 15:00:00,17.57,17.57,17.47,17.47,11100.0,15.0327,15.0327,14.9471,14.9471,11100.0
2011-10-31 15:30:00,17.52,17.54,17.44,17.45,48900.0,14.9899,15.007,14.9214,14.93,48900.0
2011-11-01 09:30:00,16.95,16.97,16.82,16.97,126600.0,14.5022,14.5193,14.391,14.5193,126600.0
2011-11-01 10:00:00,16.95,17.01,16.92,17.01,63000.0,14.5022,14.5535,14.4765,14.5535,63000.0
2011-11-01 10:30:00,17.0,17.06,16.99,17.01,36300.0,14.545,14.5963,14.5364,14.5535,36300.0
2011-11-01 11:00:00,17.02,17.06,16.97,16.98,33000.0,14.5621,14.5963,14.5193,14.5279,33000.0
2011-11-01 11:30:00,16.99,16.99,16.81,16.85,53700.0,14.5364,14.5364,14.3824,14.4166,53700.0
2011-11-01 12:00:00,16.82,16.89,16.78,16.85,57000.0,14.391,14.4509,14.3567,14.4166,57000.0
2011-11-01 12:30:00,16.9,16.9,16.79,16.81,48600.0,14.4594,14.4594,14.3653,14.3824,48600.0
2011-11-01 13:00:00,16.79,16.91,16.79,16.9,29400.0,14.3653,14.468,14.3653,14.4594,29400.0
2011-11-01 13:30:00,16.94,17.05,16.89,16.93,139800.0,14.4936,14.5878,14.4509,14.4851,139800.0
2011-11-01 14:00:00,16.94,17.08,16.94,17.07,37800.0,14.4936,14.6134,14.4936,14.6049,37800.0
2011-11-01 14:30:00,17.05,17.07,16.97,17.0,29100.0,14.5878,14.6049,14.5193,14.545,29100.0
2011-11-01 15:00:00,17.01,17.01,16.91,16.94,126300.0,14.5535,14.5535,14.468,14.4936,126300.0
2011-11-01 15:30:00,17.0,17.02,16.86,16.9,120900.0,14.545,14.5621,14.4252,14.4594,120900.0
2011-11-02 09:30:00,17.04,17.08,16.93,16.95,63600.0,14.5792,14.6134,14.4851,14.5022,63600.0
2011-11-02 10:00:00,16.95,16.98,16.88,16.98,14100.0,14.5022,14.5279,14.4423,14.5279,14100.0
2011-11-02 10:30:00,16.98,17.13,16.95,17.1,12000.0,14.5279,14.6562,14.5022,14.6305,12000.0
2011-11-02 11:00:00,17.1,17.12,17.07,17.08,32100.0,14.6305,14.6476,14.6049,14.6134,32100.0
2011-11-02 11:30:00,17.07,17.07,17.0,17.02,28200.0,14.6049,14.6049,14.545,14.5621,28200.0
2011-11-02 12:00:00,17.01,17.03,16.96,16.99,34500.0,14.5535,14.5706,14.5108,14.5364,34500.0
2011-11-02 12:30:00,16.98,17.0,16.91,16.91,27300.0,14.5279,14.545,14.468,14.468,27300.0
2011-11-02 13:00:00,16.91,16.91,16.84,16.86,18900.0,14.468,14.468,14.4081,14.4252,18900.0
2011-11-02 13:30:00,16.85,16.91,16.85,16.89,30900.0,14.4166,14.468,14.4166,14.4509,30900.0
2011-11-02 14:00:00,16.86,16.9,16.84,16.88,9600.0,14.4252,14.4594,14.4081,14.4423,9600.0
2011-11-02 14:30:00,16.88,16.95,16.88,16.94,27900.0,14.4423,14.5022,14.4423,14.4936,27900.0
2011-11-02 15:00:00,16.94,17.0,16.9,16.96,118500.0,14.4936,14.545,14.4594,14.5108,118500.0
2011-11-02 15:30:00,16.96,16.98,16.91,16.97,131100.0,14.5108,14.5279,14.468,14.5193,131100.0
2011-11-03 09:30:00,17.14,17.16,16.92,16.98,47400.0,14.6648,14.6819,14.4765,14.5279,47400.0
2011-11-03 10:00:00,16.94,16.97,16.81,16.97,34200.0,14.4936,14.5193,14.3824,14.5193,34200.0
2011-11-03 10:30:00,16.99,17.14,16.98,17.07,31200.0,14.5364,14.6648,14.5279,14.6049,31200.0
2011-11-03 11:00:00,17.08,17.14,17.08,17.14,5700.0,14.6134,14.6648,14.6134,14.6648,5700.0
2011-11-03 11:30:00,17.23,17.23,17.19,17.19,3300.0,14.7418,14.7418,14.7075,14.7075,3300.0
2011-11-03 12:00:00,17.13,17.23,17.13,17.23,8400.0,14.6562,14.7418,14.6562,14.7418,8400.0
2011-11-03 12:30:00,17.22,17.3,17.19,17.29,2700.0,14.7332,14.8017,14.7075,14.7931,2700.0
2011-11-03 13:00:00,17.29,17.36,17.26,17.34,267300.0,14.7931,14.853,14.7674,14.8359,267300.0
2011-11-03 13:30:00,17.35,17.42,17.35,17.39,9000.0,14.8444,14.9043,14.8444,14.8787,9000.0
2011-11-03 14:00:00,17.4,17.42,17.38,17.38,17700.0,14.8872,14.9043,14.8701,14.8701,17700.0
2011-11-03 14:30:00,17.4,17.41,17.38,17.39,13800.0,14.8872,14.8958,14.8701,14.8787,13800.0
2011-11-03 15:00:00,17.42,17.49,17.41,17.49,19200.0,14.9043,14.9642,14.8958,14.9642,19200.0
2011-11-03 15:30:00,17.5,17.51,17.45,17.48,87000.0,14.9728,14.9813,14.93,14.9557,87000.0
2011-11-04 09:30:00,17.38,17.56,17.38,17.38,105300.0,14.8701,15.0241,14.8701,14.8701,105300.0
2011-11-04 10:00:00,17.41,17.47,17.39,17.4,25800.0,14.8958,14.9471,14.8787,14.8872,25800.0
2011-11-04 10:30:00,17.37,17.49,17.35,17.49,88500.0,14.8615,14.9642,14.8444,14.9642,88500.0
2011-11-04 11:00:00,17.5,17.5,17.46,17.46,900.0,14.9728,14.9728,14.9385,14.9385,900.0
2011-11-04 11:30:00,17.54,17.54,17.54,17.54,900.0,15.007,15.007,15.007,15.007,900.0
2011-11-04 12:00:00,17.57,17.61,17.57,17.58,58500.0,15.0327,15.0669,15.0327,15.0412,58500.0
2011-11-04 12:30:00,17.54,17.56,17.54,17.56,1800.0,15.007,15.0241,15.007,15.0241,1800.0
2011-11-04 13:00:00,17.56,17.66,17.56,17.65,39000.0,15.0241,15.1097,15.0241,15.1011,39000.0
2011-11-04 13:30:00,17.65,17.74,17.65,17.71,16200.0,15.1011,15.1781,15.1011,15.1524,16200.0
2011-11-04 14:00:00,17.72,17.75,17.69,17.75,11700.0,15.161,15.1867,15.1353,15.1867,11700.0
2011-11-04 14:30:00,17.74,17.74,17.67,17.72,20400.0,15.1781,15.1781,15.1182,15.161,20400.0
2011-11-04 15:00:00,17.7,17.7,17.62,17.65,15000.0,15.1439,15.1439,15.0754,15.1011,15000.0
2011-11-04 15:30:00,17.67,17.7,17.65,17.68,30300.0,15.1182,15.1439,15.1011,15.1268,30300.0
2011-11-07 09:30:00,17.64,17.7,17.56,17.7,36900.0,15.0926,15.1439,15.0241,15.1439,36900.0
2011-11-07 10:00:00,17.61,17.61,17.5,17.53,34500.0,15.0669,15.0669,14.9728,14.9984,34500.0
2011-11-07 10:30:00,17.49,17.5,17.42,17.44,62400.0,14.9642,14.9728,14.9043,14.9214,62400.0
2011-11-07 11:00:00,17.45,17.54,17.45,17.47,10800.0,14.93,15.007,14.93,14.9471,10800.0
2011-11-07 11:30:00,17.49,17.53,17.47,17.5,34800.0,14.9642,14.9984,14.9471,14.9728,34800.0
2011-11-07 12:00:00,17.52,17.52,17.38,17.38,46800.0,14.9899,14.9899,14.8701,14.8701,46800.0
2011-11-07 12:30:00,17.42,17.42,17.42,17.42,2400.0,14.9043,14.9043,14.9043,14.9043,2400.0
2011-11-07 13:00:00,17.42,17.42,17.42,17.42,2100.0,14.9043,14.9043,14.9043,14.9043,2100.0
2011-11-07 13:30:00,17.45,17.52,17.42,17.52,35400.0,14.93,14.9899,14.9043,14.9899,35400.0
2011-11-07 14:00:00,17.52,17.58,17.51,17.58,17700.0,14.9899,15.0412,14.9813,15.0412,17700.0
2011-11-07 14:30:00,17.57,17.6,17.54,17.6,6300.0,15.0327,15.0583,15.007,15.0583,6300.0
2011-11-07 15:00:00,17.6,17.64,17.58,17.58,90300.0,15.0583,15.0926,15.0412,15.0412,90300.0
2011-11-07 15:30:00,17.58,17.68,17.58,17.66,26400.0,15.0412,15.1268,15.0412,15.1097,26400.0
2011-11-08 09:30:00,17.8,17.83,17.77,17.8,19200.0,15.2294,15.2551,15.2038,15.2294,19200.0
2011-11-08 10:00:00,17.84,17.84,17.59,17.59,27300.0,15.2637,15.2637,15.0498,15.0498,27300.0
2011-11-08 10:30:00,17.6,17.67,17.55,17.58,39600.0,15.0583,15.1182,15.0155,15.0412,39600.0
2011-11-08 11:00:00,17.61,17.62,17.48,17.53,36000.0,15.0669,15.0754,14.9557,14.9984,36000.0
2011-11-08 11:30:00,17.55,17.57,17.51,17.55,8400.0,15.0155,15.0327,14.9813,15.0155,8400.0
2011-11-08 12:00:00,17.54,17.59,17.54,17.56,5400.0,15.007,15.0498,15.007,15.0241,5400.0
2011-11-08 12:30:00,17.54,17.57,17.52,17.55,9600.0,15.007,15.0327,14.9899,15.0155,9600.0
2011-11-08 13:00:00,17.55,17.59,17.53,17.59,7200.0,15.0155,15.0498,14.9984,15.0498,7200.0
2011-11-08 13:30:00,17.6,17.73,17.59,17.73,28500.0,15.0583,15.1696,15.0498,15.1696,28500.0
2011-11-08 14:00:00,17.73,17.73,17.66,17.71,18000.0,15.1696,15.1696,15.1097,15.1524,18000.0
2011-11-08 14:30:00,17.75,17.75,17.71,17.74,13200.0,15.1867,15.1867,15.1524,15.1781,13200.0
2011-11-08 15:00:00,17.71,17.77,17.69,17.75,12000.0,15.1524,15.2038,15.1353,15.1867,12000.0
2011-11-08 15:30:00,17.77,17.79,17.74,17.76,43500.0,15.2038,15.2209,15.1781,15.1952,43500.0
2011-11-09 09:30:00,17.37,17.37,17.19,17.2,50400.0,14.8615,14.8615,14.7075,14.7161,50400.0
2011-11-09 10:00:00,17.22,17.25,17.2,17.2,25200.0,14.7332,14.7589,14.7161,14.7161,25200.0
2011-11-09 10:30:00,17.19,17.26,17.11,17.21,73200.0,14.7075,14.7674,14.6391,14.7246,73200.0
2011-11-09 11:00:00,17.19,17.29,17.19,17.27,32700.0,14.7075,14.7931,14.7075,14.776,32700.0
2011-11-09 11:30:00,17.24,17.3,17.23,17.3,19800.0,14.7503,14.8017,14.7418,14.8017,19800.0
2011-11-09 12:00:00,17.25,17.25,17.2,17.2,17700.0,14.7589,14.7589,14.7161,14.7161,17700.0
2011-11-09 12:30:00,17.2,17.25,17.2,17.25,6300.0,14.7161,14.7589,14.7161,14.7589,6300.0
2011-11-09 13:00:00,17.27,17.31,17.2,17.2,8100.0,14.776,14.8102,14.7161,14.7161,8100.0
2011-11-09 13:30:00,17.19,17.19,17.03,17.07,8100.0,14.7075,14.7075,14.5706,14.6049,8100.0
2011-11-09 14:00:00,17.08,17.08,16.95,16.97,17100.0,14.6134,14.6134,14.5022,14.5193,17100.0
2011-11-09 14:30:00,16.99,17.06,16.96,17.04,29100.0,14.5364,14.5963,14.5108,14.5792,29100.0
2011-11-09 15:00:00,17.03,17.08,17.02,17.04,16200.0,14.5706,14.6134,14.5621,14.5792,16200.0
2011-11-09 15:30:00,17.03,17.03,16.92,16.95,158700.0,14.5706,14.5706,14.4765,14.5022,158700.0
2011-11-10 09:30:00,17.16,17.2,16.99,16.99,43800.0,14.6819,14.7161,14.5364,14.5364,43800.0
2011-11-10 10:00:00,16.97,17.04,16.91,16.94,38100.0,14.5193,14.5792,14.468,14.4936,38100.0
2011-11-10 10:30:00,16.91,16.93,16.84,16.89,54900.0,14.468,14.4851,14.4081,14.4509,54900.0
2011-11-10 11:00:00,16.92,17.03,16.92,17.01,11700.0,14.4765,14.5706,14.4765,14.5535,11700.0
2011-11-10 11:30:00,17.04,17.13,17.04,17.1,30900.0,14.5792,14.6562,14.5792,14.6305,30900.0
2011-11-10 12:00:00,17.06,17.1,17.05,17.05,24000.0,14.5963,14.6305,14.5878,14.5878,24000.0
2011-11-10 12:30:00,17.01,17.02,16.97,17.02,9900.0,14.5535,14.5621,14.5193,14.5621,9900.0
2011-11-10 13:00:00,17.14,17.21,17.14,17.17,7200.0,14.6648,14.7246,14.6648,14.6904,7200.0
2011-11-10 13:30:00,17.19,17.19,17.13,17.17,3900.0,14.7075,14.7075,14.6562,14.6904,3900.0
2011-11-10 14:00:00,17.12,17.14,17.09,17.09,35400.0,14.6476,14.6648,14.622,14.622,35400.0
2011-11-10 14:30:00,17.07,17.11,17.02,17.02,27000.0,14.6049,14.6391,14.5621,14.5621,27000.0
2011-11-10 15:00:00,17.02,17.14,17.02,17.11,31500.0,14.5621,14.6648,14.5621,14.6391,31500.0
2011-11-10 15:30:00,17.12,17.13,17.07,17.08,125400.0,14.6476,14.6562,14.6049,14.6134,125400.0
2011-11-11 09:30:00,17.32,17.4,17.31,17.4,30000.0,14.8188,14.8872,14.8102,14.8872,30000.0
2011-11-11 10:00:00,17.42,17.52,17.41,17.44,18300.0,14.9043,14.9899,14.8958,14.9214,18300.0
2011-11-11 10:30:00,17.5,17.62,17.5,17.62,22200.0,14.9728,15.0754,14.9728,15.0754,22200.0
2011-11-11 11:00:00,17.61,17.63,17.59,17.61,21900.0,15.0669,15.084,15.0498,15.0669,21900.0
2011-11-11 11:30:00,17.61,17.68,17.61,17.65,14100.0,15.0669,15.1268,15.0669,15.1011,14100.0
2011-11-11 12:00:00,17.67,17.69,17.64,17.65,6600.0,15.1182,15.1353,15.0926,15.1011,6600.0
2011-11-11 12:30:00,17.66,17.7,17.63,17.69,9000.0,15.1097,15.1439,15.084,15.1353,9000.0
2011-11-11 13:00:00,17.69,17.74,17.69,17.72,34500.0,15.1353,15.1781,15.1353,15.161,34500.0
2011-11-11 13:30:00,17.71,17.75,17.7,17.7,15600.0,15.1524,15.1867,15.1439,15.1439,15600.0
2011-11-11 14:00:00,17.7,17.75,17.7,17.75,24900.0,15.1439,15.1867,15.1439,15.1867,24900.0
2011-11-11 14:30:00,17.76,17.76,17.68,17.68,18900.0,15.1952,15.1952,15.1268,15.1268,18900.0
2011-11-11 15:00:00,17.68,17.69,17.66,17.69,18900.0,15.1268,15.1353,15.1097,15.1353,18900.0
2011-11-11 15:30:00,17.7,17.71,17.67,17.69,71700.0,15.1439,15.1524,15.1182,15.1353,71700.0
2011-11-14 09:30:00,17.66,17.71,17.6,17.63,340800.0,15.1097,15.1524,15.0583,15.084,340800.0
2011-11-14 10:00:00,17.66,17.77,17.64,17.71,44400.0,15.1097,15.2038,15.0926,15.1524,44400.0
2011-11-14 10:30:00,17.68,17.68,17.55,17.61,48300.0,15.1268,15.1268,15.0155,15.0669,48300.0
2011-11-14 11:00:00,17.63,17.65,17.57,17.58,4200.0,15.084,15.1011,15.0327,15.0412,4200.0
2011-11-14 11:30:00,17.6,17.62,17.5,17.51,12000.0,15.0583,15.0754,14.9728,14.9813,12000.0
2011-11-14 12:00:00,17.51,17.51,17.4,17.41,83100.0,14.9813,14.9813,14.8872,14.8958,83100.0
2011-11-14 12:30:00,17.38,17.47,17.38,17.47,12000.0,14.8701,14.9471,14.8701,14.9471,12000.0
2011-11-14 13:00:00,17.47,17.47,17.44,17.47,11400.0,14.9471,14.9471,14.9214,14.9471,11400.0
2011-11-14 13:30:00,17.48,17.51,17.47,17.49,18600.0,14.9557,14.9813,14.9471,14.9642,18600.0
2011-11-14 14:00:00,17.51,17.53,17.46,17.47,6300.0,14.9813,14.9984,14.9385,14.9471,6300.0
2011-11-14 14:30:00,17.46,17.47,17.45,17.45,21900.0,14.9385,14.9471,14.93,14.93,21900.0
2011-11-14 15:00:00,17.43,17.45,17.43,17.45,4800.0,14.9129,14.93,14.9129,14.93,4800.0
2011-11-14 15:30:00,17.47,17.5,17.46,17.48,12000.0,14.9471,14.9728,14.9385,14.9557,12000.0
2011-11-15 09:30:00,17.39,17.64,17.39,17.57,29400.0,14.8787,15.0926,14.8787,15.0327,29400.0
2011-11-15 10:00:00,17.5,17.5,17.42,17.49,17100.0,14.9728,14.9728,14.9043,14.9642,17100.0
2011-11-15 10:30:00,17.49,17.61,17.49,17.49,37200.0,14.9642,15.0669,14.9642,14.9642,37200.0
2011-11-15 11:00:00,17.49,17.56,17.46,17.47,24000.0,14.9642,15.0241,14.9385,14.9471,24000.0
2011-11-15 11:30:00,17.44,17.54,17.42,17.54,11400.0,14.9214,15.007,14.9043,15.007,11400.0
2011-11-15 12:00:00,17.58,17.63,17.56,17.63,15300.0,15.0412,15.084,15.0241,15.084,15300.0
2011-11-15 12:30:00,17.7,17.7,17.63,17.65,11400.0,15.1439,15.1439,15.084,15.1011,11400.0
2011-11-15 13:00:00,17.71,17.73,17.66,17.68,12600.0,15.1524,15.1696,15.1097,15.1268,12600.0
2011-11-15 13:30:00,17.69,17.76,17.69,17.74,31200.0,15.1353,15.1952,15.1353,15.1781,31200.0
2011-11-15 14:00:00,17.75,17.79,17.75,17.76,16800.0,15.1867,15.2209,15.1867,15.1952,16800.0
2011-11-15 14:30:00,17.78,17.8,17.77,17.8,189900.0,15.2123,15.2294,15.2038,15.2294,189900.0
2011-11-15 15:00:00,17.8,17.81,17.78,17.8,5700.0,15.2294,15.238,15.2123,15.2294,5700.0
2011-11-15 15:30:00,17.81,17.81,17.71,17.71,229200.0,15.238,15.238,15.1524,15.1524,229200.0
2011-11-16 09:30:00,17.57,17.79,17.57,17.79,37500.0,15.0327,15.2209,15.0327,15.2209,37500.0
2011-11-16 10:00:00,17.8,17.82,17.69,17.72,55500.0,15.2294,15.2466,15.1353,15.161,55500.0
2011-11-16 10:30:00,17.7,17.83,17.7,17.83,6600.0,15.1439,15.2551,15.1439,15.2551,6600.0
2011-11-16 11:00:00,17.87,17.9,17.84,17.84,71100.0,15.2893,15.315,15.2637,15.2637,71100.0
2011-11-16 11:30:00,17.84,17.85,17.7,17.71,126600.0,15.2637,15.2722,15.1439,15.1524,126600.0
2011-11-16 12:00:00,17.71,17.75,17.7,17.74,100800.0,15.1524,15.1867,15.1439,15.1781,100800.0
2011-11-16 12:30:00,17.78,17.8,17.74,17.75,9600.0,15.2123,15.2294,15.1781,15.1867,9600.0
2011-11-16 13:00:00,17.79,17.83,17.79,17.82,7500.0,15.2209,15.2551,15.2209,15.2466,7500.0
2011-11-16 13:30:00,17.82,17.84,17.78,17.83,66600.0,15.2466,15.2637,15.2123,15.2551,66600.0
2011-11-16 14:00:00,17.83,17.91,17.78,17.84,77400.0,15.2551,15.3236,15.2123,15.2637,77400.0
2011-11-16 14:30:00,17.84,17.87,17.81,17.87,27900.0,15.2637,15.2893,15.238,15.2893,27900.0
2011-11-16 15:00:00,17.8,17.81,17.67,17.71,99000.0,15.2294,15.238,15.1182,15.1524,99000.0
2011-11-16 15:30:00,17.68,17.72,17.6,17.64,197100.0,15.1268,15.161,15.0583,15.0926,197100.0
2011-11-17 09:30:00,17.58,17.58,17.26,17.37,22500.0,15.0412,15.0412,14.7674,14.8615,22500.0
2011-11-17 10:00:00,17.33,17.35,17.29,17.3,18900.0,14.8273,14.8444,14.7931,14.8017,18900.0
2011-11-17 10:30:00,17.31,17.31,17.21,17.22,5700.0,14.8102,14.8102,14.7246,14.7332,5700.0
2011-11-17 11:00:00,17.18,17.18,17.1,17.13,4200.0,14.699,14.699,14.6305,14.6562,4200.0
2011-11-17 11:30:00,17.18,17.18,17.12,17.14,5400.0,14.699,14.699,14.6476,14.6648,5400.0
2011-11-17 12:00:00,17.14,17.15,16.98,16.98,53100.0,14.6648,14.6733,14.5279,14.5279,53100.0
2011-11-17 12:30:00,16.95,16.96,16.75,16.92,97800.0,14.5022,14.5108,14.3311,14.4765,97800.0
2011-11-17 13:00:00,16.92,16.95,16.83,16.92,37800.0,14.4765,14.5022,14.3995,14.4765,37800.0
2011-11-17 13:30:00,16.91,16.92,16.83,16.92,115200.0,14.468,14.4765,14.3995,14.4765,115200.0
2011-11-17 14:00:00,16.91,16.91,16.86,16.86,26400.0,14.468,14.468,14.4252,14.4252,26400.0
2011-11-17 14:30:00,16.9,16.94,16.86,16.91,23400.0,14.4594,14.4936,14.4252,14.468,23400.0
2011-11-17 15:00:00,16.9,16.94,16.84,16.92,32700.0,14.4594,14.4936,14.4081,14.4765,32700.0
2011-11-17 15:30:00,16.91,16.95,16.84,16.95,149400.0,14.468,14.5022,14.4081,14.5022,149400.0
2011-11-18 09:30:00,17.06,17.07,16.83,16.88,29700.0,14.5963,14.6049,14.3995,14.4423,29700.0
2011-11-18 10:00:00,16.92,16.95,16.82,16.82,15000.0,14.4765,14.5022,14.391,14.391,15000.0
2011-11-18 10:30:00,16.88,16.94,16.88,16.94,4200.0,14.4423,14.4936,14.4423,14.4936,4200.0
2011-11-18 11:00:00,16.93,16.93,16.87,16.87,5400.0,14.4851,14.4851,14.4337,14.4337,5400.0
2011-11-18 11:30:00,16.85,16.85,16.8,16.81,18000.0,14.4166,14.4166,14.3739,14.3824,18000.0
2011-11-18 12:00:00,16.8,16.8,16.71,16.79,48300.0,14.3739,14.3739,14.2969,14.3653,48300.0
2011-11-18 12:30:00,16.81,16.82,16.78,16.78,62100.0,14.3824,14.391,14.3567,14.3567,62100.0
2011-11-18 13:00:00,16.78,16.81,16.77,16.81,8400.0,14.3567,14.3824,14.3482,14.3824,8400.0
2011-11-18 13:30:00,16.83,16.86,16.83,16.85,3600.0,14.3995,14.4252,14.3995,14.4166,3600.0
2011-11-18 14:00:00,16.83,16.88,16.82,16.82,14700.0,14.3995,14.4423,14.391,14.391,14700.0
2011-11-18 14:30:00,16.84,16.84,16.8,16.8,16200.0,14.4081,14.4081,14.3739,14.3739,16200.0
2011-11-18 15:00:00,16.79,16.83,16.79,16.8,22200.0,14.3653,14.3995,14.3653,14.3739,22200.0
2011-11-18 15:30:00,16.82,16.82,16.78,16.8,48900.0,14.391,14.391,14.3567,14.3739,48900.0
2011-11-21 09:30:00,16.53,16.55,16.3,16.35,166200.0,14.1428,14.16,13.9461,13.9888,166200.0
2011-11-21 10:00:00,16.37,16.4,16.3,16.33,12900.0,14.006,14.0316,13.9461,13.9717,12900.0
2011-11-21 10:30:00,16.31,16.36,16.26,16.3,27900.0,13.9546,13.9974,13.9118,13.9461,27900.0
2011-11-21 11:00:00,16.25,16.35,16.24,16.33,25200.0,13.9033,13.9888,13.8947,13.9717,25200.0
2011-11-21 11:30:00,16.3,16.37,16.3,16.37,2400.0,13.9461,14.006,13.9461,14.006,2400.0
2011-11-21 12:00:00,16.37,16.39,16.36,16.38,18300.0,14.006,14.0231,13.9974,14.0145,18300.0
2011-11-21 12:30:00,16.35,16.39,16.35,16.38,3000.0,13.9888,14.0231,13.9888,14.0145,3000.0
2011-11-21 13:00:00,16.39,16.43,16.39,16.43,600.0,14.0231,14.0573,14.0231,14.0573,600.0
2011-11-21 13:30:00,16.43,16.43,16.43,16.43,0.0,14.0573,14.0573,14.0573,14.0573,0.0
2011-11-21 14:00:00,16.31,16.48,16.31,16.44,16800.0,13.9546,14.1001,13.9546,14.0658,16800.0
2011-11-21 14:30:00,16.48,16.49,16.44,16.45,51900.0,14.1001,14.1086,14.0658,14.0744,51900.0
2011-11-21 15:00:00,16.45,16.55,16.41,16.54,57900.0,14.0744,14.16,14.0402,14.1514,57900.0
2011-11-21 15:30:00,16.57,16.57,16.48,16.48,114300.0,14.1771,14.1771,14.1001,14.1001,114300.0
2011-11-22 09:30:00,16.42,16.54,16.37,16.48,262500.0,14.0487,14.1514,14.006,14.1001,262500.0
2011-11-22 10:00:00,16.42,16.44,16.4,16.44,41700.0,14.0487,14.0658,14.0316,14.0658,41700.0
2011-11-22 10:30:00,16.41,16.41,16.22,16.25,39300.0,14.0402,14.0402,13.8776,13.9033,39300.0
2011-11-22 11:00:00,16.25,16.31,16.25,16.28,9300.0,13.9033,13.9546,13.9033,13.929,9300.0
2011-11-22 11:30:00,16.23,16.23,16.18,16.23,9900.0,13.8862,13.8862,13.8434,13.8862,9900.0
2011-11-22 12:00:00,16.29,16.35,16.28,16.3,47700.0,13.9375,13.9888,13.929,13.9461,47700.0
2011-11-22 12:30:00,16.25,16.32,16.25,16.31,19200.0,13.9033,13.9632,13.9033,13.9546,19200.0
2011-11-22 13:00:00,16.32,16.38,16.28,16.33,70500.0,13.9632,14.0145,13.929,13.9717,70500.0
2011-11-22 13:30:00,16.34,16.37,16.3,16.31,77400.0,13.9803,14.006,13.9461,13.9546,77400.0
2011-11-22 14:00:00,16.31,16.34,16.29,16.3,84300.0,13.9546,13.9803,13.9375,13.9461,84300.0
2011-11-22 14:30:00,16.29,16.32,16.25,16.27,82800.0,13.9375,13.9632,13.9033,13.9204,82800.0
2011-11-22 15:00:00,16.28,16.31,16.25,16.28,103500.0,13.929,13.9546,13.9033,13.929,103500.0
2011-11-22 15:30:00,16.28,16.31,16.25,16.28,135600.0,13.929,13.9546,13.9033,13.929,135600.0
2011-11-23 09:30:00,16.09,16.11,15.95,15.95,46800.0,13.7664,13.7835,13.6466,13.6466,46800.0
2011-11-23 10:00:00,15.95,15.95,15.79,15.79,162300.0,13.6466,13.6466,13.5097,13.5097,162300.0
2011-11-23 10:30:00,15.8,15.82,15.8,15.82,92700.0,13.5183,13.5354,13.5183,13.5354,92700.0
2011-11-23 11:00:00,15.87,15.87,15.8,15.86,14100.0,13.5782,13.5782,13.5183,13.5696,14100.0
2011-11-23 11:30:00,15.83,15.9,15.83,15.86,9600.0,13.5439,13.6038,13.5439,13.5696,9600.0
2011-11-23 12:00:00,15.87,15.9,15.86,15.88,12000.0,13.5782,13.6038,13.5696,13.5867,12000.0
2011-11-23 12:30:00,15.85,15.92,15.85,15.92,5700.0,13.5611,13.6209,13.5611,13.6209,5700.0
2011-11-23 13:00:00,15.89,15.91,15.87,15.89,27900.0,13.5953,13.6124,13.5782,13.5953,27900.0
2011-11-23 13:30:00,15.9,15.9,15.82,15.82,22800.0,13.6038,13.6038,13.5354,13.5354,22800.0
2011-11-23 14:00:00,15.82,15.82,15.78,15.78,11700.0,13.5354,13.5354,13.5012,13.5012,11700.0
2011-11-23 14:30:00,15.8,15.8,15.79,15.8,8400.0,13.5183,13.5183,13.5097,13.5183,8400.0
2011-11-23 15:00:00,15.8,15.86,15.8,15.82,36900.0,13.5183,13.5696,13.5183,13.5354,36900.0
2011-11-23 15:30:00,15.84,15.88,15.75,15.75,53700.0,13.5525,13.5867,13.4755,13.4755,53700.0
2011-11-25 09:30:00,15.68,15.82,15.63,15.8,33600.0,13.4156,13.5354,13.3728,13.5183,33600.0
2011-11-25 10:00:00,15.8,15.87,15.78,15.85,3300.0,13.5183,13.5782,13.5012,13.5611,3300.0
2011-11-25 10:30:00,15.83,15.89,15.83,15.85,1800.0,13.5439,13.5953,13.5439,13.5611,1800.0
2011-11-25 11:00:00,15.77,15.77,15.74,15.74,1500.0,13.4926,13.4926,13.4669,13.4669,1500.0
2011-11-25 11:30:00,15.71,15.71,15.63,15.65,24900.0,13.4413,13.4413,13.3728,13.3899,24900.0
2011-11-25 12:00:00,15.6,15.65,15.6,15.65,13500.0,13.3472,13.3899,13.3472,13.3899,13500.0
2011-11-25 12:30:00,15.67,15.67,15.57,15.57,17100.0,13.407,13.407,13.3215,13.3215,17100.0
2011-11-28 09:30:00,16.07,16.17,16.07,16.17,49200.0,13.7493,13.8348,13.7493,13.8348,49200.0
2011-11-28 10:00:00,16.17,16.18,16.12,16.16,91800.0,13.8348,13.8434,13.7921,13.8263,91800.0
2011-11-28 10:30:00,16.15,16.18,16.1,16.13,42600.0,13.8177,13.8434,13.7749,13.8006,42600.0
2011-11-28 11:00:00,16.12,16.14,16.11,16.14,1200.0,13.7921,13.8092,13.7835,13.8092,1200.0
2011-11-28 11:30:00,16.17,16.17,16.12,16.12,144900.0,13.8348,13.8348,13.7921,13.7921,144900.0
2011-11-28 12:00:00,16.12,16.14,16.12,16.13,21300.0,13.7921,13.8092,13.7921,13.8006,21300.0
2011-11-28 12:30:00,16.06,16.06,16.02,16.02,113700.0,13.7407,13.7407,13.7065,13.7065,113700.0
2011-11-28 13:00:00,16.03,16.1,16.03,16.1,65100.0,13.7151,13.7749,13.7151,13.7749,65100.0
2011-11-28 13:30:00,16.11,16.11,16.07,16.07,11100.0,13.7835,13.7835,13.7493,13.7493,11100.0
2011-11-28 14:00:00,16.09,16.09,16.05,16.05,8400.0,13.7664,13.7664,13.7322,13.7322,8400.0
2011-11-28 14:30:00,16.06,16.06,16.0,16.0,8400.0,13.7407,13.7407,13.6894,13.6894,8400.0
2011-11-28 15:00:00,15.96,15.98,15.92,15.96,2700.0,13.6552,13.6723,13.6209,13.6552,2700.0
2011-11-28 15:30:00,15.93,16.08,15.93,16.06,93900.0,13.6295,13.7578,13.6295,13.7407,93900.0
2011-11-29 09:30:00,16.12,16.12,16.03,16.11,199500.0,13.7921,13.7921,13.7151,13.7835,199500.0
2011-11-29 10:00:00,16.15,16.2,16.07,16.18,116400.0,13.8177,13.8605,13.7493,13.8434,116400.0
2011-11-29 10:30:00,16.15,16.18,16.1,16.12,6600.0,13.8177,13.8434,13.7749,13.7921,6600.0
2011-11-29 11:00:00,16.08,16.08,16.08,16.08,600.0,13.7578,13.7578,13.7578,13.7578,600.0
2011-11-29 11:30:00,16.16,16.16,16.06,16.06,2700.0,13.8263,13.8263,13.7407,13.7407,2700.0
2011-11-29 12:00:00,16.12,16.14,16.1,16.1,7500.0,13.7921,13.8092,13.7749,13.7749,7500.0
2011-11-29 12:30:00,16.07,16.07,16.0,16.02,80100.0,13.7493,13.7493,13.6894,13.7065,80100.0
2011-11-29 13:00:00,16.0,16.01,15.97,16.01,16800.0,13.6894,13.6979,13.6637,13.6979,16800.0
2011-11-29 13:30:00,15.99,16.0,15.96,15.96,13800.0,13.6808,13.6894,13.6552,13.6552,13800.0
2011-11-29 14:00:00,15.91,15.96,15.91,15.92,4800.0,13.6124,13.6552,13.6124,13.6209,4800.0
2011-11-29 14:30:00,16.03,16.03,15.98,15.98,7800.0,13.7151,13.7151,13.6723,13.6723,7800.0
2011-11-29 15:00:00,15.98,16.04,15.97,15.98,17100.0,13.6723,13.7236,13.6637,13.6723,17100.0
2011-11-29 15:30:00,16.01,16.01,15.94,15.96,15900.0,13.6979,13.6979,13.6381,13.6552,15900.0
2011-11-30 09:30:00,16.41,16.59,16.41,16.55,97200.0,14.0402,14.1942,14.0402,14.16,97200.0
2011-11-30 10:00:00,16.6,16.6,16.54,16.57,6300.0,14.2027,14.2027,14.1514,14.1771,6300.0
2011-11-30 10:30:00,16.65,16.7,16.65,16.67,10500.0,14.2455,14.2883,14.2455,14.2626,10500.0
2011-11-30 11:00:00,16.7,16.71,16.68,16.7,9300.0,14.2883,14.2969,14.2712,14.2883,9300.0
2011-11-30 11:30:00,16.7,16.7,16.68,16.69,20100.0,14.2883,14.2883,14.2712,14.2797,20100.0
2011-11-30 12:00:00,16.7,16.74,16.7,16.74,25800.0,14.2883,14.3225,14.2883,14.3225,25800.0
2011-11-30 12:30:00,16.76,16.78,16.73,16.76,75300.0,14.3396,14.3567,14.314,14.3396,75300.0
2011-11-30 13:00:00,16.78,16.78,16.72,16.72,60900.0,14.3567,14.3567,14.3054,14.3054,60900.0
2011-11-30 13:30:00,16.72,16.74,16.69,16.7,20400.0,14.3054,14.3225,14.2797,14.2883,20400.0
2011-11-30 14:00:00,16.7,16.73,16.7,16.73,14700.0,14.2883,14.314,14.2883,14.314,14700.0
2011-11-30 14:30:00,16.73,16.75,16.7,16.7,18600.0,14.314,14.3311,14.2883,14.2883,18600.0
2011-11-30 15:00:00,16.7,16.77,16.7,16.77,28200.0,14.2883,14.3482,14.2883,14.3482,28200.0
2011-11-30 15:30:00,16.76,16.89,16.76,16.87,181800.0,14.3396,14.4509,14.3396,14.4337,181800.0
2011-12-01 09:30:00,16.84,16.97,16.84,16.97,23700.0,14.4081,14.5193,14.4081,14.5193,23700.0
2011-12-01 10:00:00,16.93,17.0,16.92,16.92,10800.0,14.4851,14.545,14.4765,14.4765,10800.0
2011-12-01 10:30:00,16.8,16.83,16.8,16.81,3300.0,14.3739,14.3995,14.3739,14.3824,3300.0
2011-12-01 11:00:00,16.82,16.82,16.76,16.8,43500.0,14.391,14.391,14.3396,14.3739,43500.0
2011-12-01 11:30:00,16.78,16.88,16.78,16.88,3000.0,14.3567,14.4423,14.3567,14.4423,3000.0
2011-12-01 12:00:00,16.85,16.85,16.85,16.85,900.0,14.4166,14.4166,14.4166,14.4166,900.0
2011-12-01 12:30:00,16.85,16.85,16.79,16.79,8400.0,14.4166,14.4166,14.3653,14.3653,8400.0
2011-12-01 13:00:00,16.8,16.83,16.8,16.83,2100.0,14.3739,14.3995,14.3739,14.3995,2100.0
2011-12-01 13:30:00,16.9,16.98,16.9,16.98,1800.0,14.4594,14.5279,14.4594,14.5279,1800.0
2011-12-01 14:00:00,16.91,16.91,16.91,16.91,6300.0,14.468,14.468,14.468,14.468,6300.0
2011-12-01 14:30:00,16.94,16.98,16.94,16.97,6600.0,14.4936,14.5279,14.4936,14.5193,6600.0
2011-12-01 15:00:00,16.97,17.02,16.94,17.0,128700.0,14.5193,14.5621,14.4936,14.545,128700.0
2011-12-01 15:30:00,17.02,17.02,16.95,16.98,157800.0,14.5621,14.5621,14.5022,14.5279,157800.0
2011-12-02 09:30:00,17.2,17.23,17.11,17.19,99600.0,14.7161,14.7418,14.6391,14.7075,99600.0
2011-12-02 10:00:00,17.18,17.24,17.18,17.2,44700.0,14.699,14.7503,14.699,14.7161,44700.0
2011-12-02 10:30:00,17.22,17.23,17.14,17.16,51000.0,14.7332,14.7418,14.6648,14.6819,51000.0
2011-12-02 11:00:00,17.16,17.17,17.03,17.07,59700.0,14.6819,14.6904,14.5706,14.6049,59700.0
2011-12-02 11:30:00,17.1,17.1,17.05,17.07,3000.0,14.6305,14.6305,14.5878,14.6049,3000.0
2011-12-02 12:00:00,17.09,17.12,17.06,17.12,2700.0,14.622,14.6476,14.5963,14.6476,2700.0
2011-12-02 12:30:00,17.09,17.1,17.09,17.09,3900.0,14.622,14.6305,14.622,14.622,3900.0
2011-12-02 13:00:00,17.09,17.09,17.09,17.09,11100.0,14.622,14.622,14.622,14.622,11100.0
2011-12-02 13:30:00,17.08,17.09,17.06,17.07,38400.0,14.6134,14.622,14.5963,14.6049,38400.0
2011-12-02 14:00:00,17.07,17.07,17.03,17.07,51300.0,14.6049,14.6049,14.5706,14.6049,51300.0
2011-12-02 14:30:00,17.06,17.07,17.04,17.04,53400.0,14.5963,14.6049,14.5792,14.5792,53400.0
2011-12-02 15:00:00,17.04,17.06,17.02,17.03,56400.0,14.5792,14.5963,14.5621,14.5706,56400.0
2011-12-02 15:30:00,17.02,17.02,16.94,16.95,84000.0,14.5621,14.5621,14.4936,14.5022,84000.0
2011-12-05 09:30:00,17.14,17.17,17.04,17.17,9300.0,14.6648,14.6904,14.5792,14.6904,9300.0
2011-12-05 10:00:00,17.12,17.27,17.1,17.26,13200.0,14.6476,14.776,14.6305,14.7674,13200.0
2011-12-05 10:30:00,17.27,17.28,17.25,17.25,7500.0,14.776,14.7845,14.7589,14.7589,7500.0
2011-12-05 11:00:00,17.24,17.25,17.2,17.2,12900.0,14.7503,14.7589,14.7161,14.7161,12900.0
2011-12-05 11:30:00,17.21,17.25,17.2,17.24,9900.0,14.7246,14.7589,14.7161,14.7503,9900.0
2011-12-05 12:00:00,17.24,17.27,17.24,17.27,6000.0,14.7503,14.776,14.7503,14.776,6000.0
2011-12-05 12:30:00,17.26,17.29,17.26,17.28,21000.0,14.7674,14.7931,14.7674,14.7845,21000.0
2011-12-05 13:00:00,17.28,17.28,17.25,17.25,8100.0,14.7845,14.7845,14.7589,14.7589,8100.0
2011-12-05 13:30:00,17.24,17.25,17.15,17.16,18600.0,14.7503,14.7589,14.6733,14.6819,18600.0
2011-12-05 14:00:00,17.14,17.16,17.1,17.12,11400.0,14.6648,14.6819,14.6305,14.6476,11400.0
2011-12-05 14:30:00,17.14,17.17,17.13,17.17,11700.0,14.6648,14.6904,14.6562,14.6904,11700.0
2011-12-05 15:00:00,17.17,17.17,17.03,17.04,49800.0,14.6904,14.6904,14.5706,14.5792,49800.0
2011-12-05 15:30:00,17.04,17.11,17.03,17.11,45300.0,14.5792,14.6391,14.5706,14.6391,45300.0
2011-12-06 09:30:00,17.13,17.15,17.06,17.11,30300.0,14.6562,14.6733,14.5963,14.6391,30300.0
2011-12-06 10:00:00,17.15,17.15,17.08,17.13,19800.0,14.6733,14.6733,14.6134,14.6562,19800.0
2011-12-06 10:30:00,17.12,17.14,17.05,17.05,7200.0,14.6476,14.6648,14.5878,14.5878,7200.0
2011-12-06 11:00:00,17.06,17.06,17.02,17.04,3600.0,14.5963,14.5963,14.5621,14.5792,3600.0
2011-12-06 11:30:00,17.02,17.03,16.96,16.96,8400.0,14.5621,14.5706,14.5108,14.5108,8400.0
2011-12-06 12:00:00,17.0,17.02,16.99,16.99,42300.0,14.545,14.5621,14.5364,14.5364,42300.0
2011-12-06 12:30:00,16.99,17.01,16.98,17.01,3000.0,14.5364,14.5535,14.5279,14.5535,3000.0
2011-12-06 13:00:00,17.01,17.03,17.0,17.03,3300.0,14.5535,14.5706,14.545,14.5706,3300.0
2011-12-06 13:30:00,17.03,17.03,17.03,17.03,300.0,14.5706,14.5706,14.5706,14.5706,300.0
2011-12-06 14:00:00,17.02,17.04,17.02,17.02,2400.0,14.5621,14.5792,14.5621,14.5621,2400.0
2011-12-06 14:30:00,17.09,17.11,17.08,17.11,3000.0,14.622,14.6391,14.6134,14.6391,3000.0
2011-12-06 15:00:00,17.13,17.15,17.12,17.12,1500.0,14.6562,14.6733,14.6476,14.6476,1500.0
2011-12-06 15:30:00,17.11,17.13,17.07,17.07,57900.0,14.6391,14.6562,14.6049,14.6049,57900.0
2011-12-07 09:30:00,16.98,17.02,16.9,16.97,4800.0,14.5279,14.5621,14.4594,14.5193,4800.0
2011-12-07 10:00:00,16.95,16.95,16.89,16.89,7200.0,14.5022,14.5022,14.4509,14.4509,7200.0
2011-12-07 10:30:00,16.88,16.98,16.88,16.97,8400.0,14.4423,14.5279,14.4423,14.5193,8400.0
2011-12-07 11:00:00,17.03,17.1,17.03,17.1,3600.0,14.5706,14.6305,14.5706,14.6305,3600.0
2011-12-07 11:30:00,17.2,17.2,17.16,17.16,14700.0,14.7161,14.7161,14.6819,14.6819,14700.0
2011-12-07 12:00:00,17.17,17.25,17.15,17.24,22800.0,14.6904,14.7589,14.6733,14.7503,22800.0
2011-12-07 12:30:00,17.25,17.3,17.25,17.28,28800.0,14.7589,14.8017,14.7589,14.7845,28800.0
2011-12-07 13:00:00,17.28,17.29,17.22,17.26,19200.0,14.7845,14.7931,14.7332,14.7674,19200.0
2011-12-07 13:30:00,17.26,17.26,17.18,17.19,19500.0,14.7674,14.7674,14.699,14.7075,19500.0
2011-12-07 14:00:00,17.2,17.23,17.13,17.16,32400.0,14.7161,14.7418,14.6562,14.6819,32400.0
2011-12-07 14:30:00,17.16,17.17,17.08,17.11,48300.0,14.6819,14.6904,14.6134,14.6391,48300.0
2011-12-07 15:00:00,17.11,17.22,17.11,17.21,42000.0,14.6391,14.7332,14.6391,14.7246,42000.0
2011-12-07 15:30:00,17.21,17.32,17.2,17.28,139500.0,14.7246,14.8188,14.7161,14.7845,139500.0
2011-12-08 09:30:00,17.15,17.3,17.03,17.3,39300.0,14.6733,14.8017,14.5706,14.8017,39300.0
2011-12-08 10:00:00,17.16,17.16,17.09,17.09,9600.0,14.6819,14.6819,14.622,14.622,9600.0
2011-12-08 10:30:00,17.18,17.18,17.15,17.15,600.0,14.699,14.699,14.6733,14.6733,600.0
2011-12-08 11:00:00,17.11,17.13,17.07,17.1,3300.0,14.6391,14.6562,14.6049,14.6305,3300.0
2011-12-08 11:30:00,17.08,17.08,17.06,17.07,2100.0,14.6134,14.6134,14.5963,14.6049,2100.0
2011-12-08 12:00:00,17.06,17.07,17.06,17.06,3600.0,14.5963,14.6049,14.5963,14.5963,3600.0
2011-12-08 12:30:00,17.01,17.01,16.99,17.0,9300.0,14.5535,14.5535,14.5364,14.545,9300.0
2011-12-08 13:00:00,16.92,16.92,16.87,16.91,12300.0,14.4765,14.4765,14.4337,14.468,12300.0
2011-12-08 13:30:00,16.9,16.96,16.9,16.96,7200.0,14.4594,14.5108,14.4594,14.5108,7200.0
2011-12-08 14:00:00,16.93,16.97,16.92,16.92,9000.0,14.4851,14.5193,14.4765,14.4765,9000.0
2011-12-08 14:30:00,16.9,16.94,16.87,16.87,3000.0,14.4594,14.4936,14.4337,14.4337,3000.0
2011-12-08 15:00:00,16.9,16.97,16.89,16.97,11700.0,14.4594,14.5193,14.4509,14.5193,11700.0
2011-12-08 15:30:00,16.96,17.0,16.76,16.77,39900.0,14.5108,14.545,14.3396,14.3482,39900.0
2011-12-09 09:30:00,16.6,16.77,16.51,16.7,102000.0,14.2027,14.3482,14.1257,14.2883,102000.0
2011-12-09 10:00:00,16.75,16.81,16.73,16.73,7800.0,14.3311,14.3824,14.314,14.314,7800.0
2011-12-09 10:30:00,16.73,16.8,16.69,16.8,99900.0,14.314,14.3739,14.2797,14.3739,99900.0
2011-12-09 11:00:00,16.86,16.86,16.86,16.86,600.0,14.4252,14.4252,14.4252,14.4252,600.0
2011-12-09 11:30:00,16.87,16.87,16.82,16.82,900.0,14.4337,14.4337,14.391,14.391,900.0
2011-12-09 12:00:00,16.81,16.87,16.81,16.84,2700.0,14.3824,14.4337,14.3824,14.4081,2700.0
2011-12-09 12:30:00,16.87,16.88,16.87,16.87,38700.0,14.4337,14.4423,14.4337,14.4337,38700.0
2011-12-09 13:00:00,16.87,16.9,16.87,16.9,60600.0,14.4337,14.4594,14.4337,14.4594,60600.0
2011-12-09 13:30:00,16.96,16.96,16.94,16.94,13500.0,14.5108,14.5108,14.4936,14.4936,13500.0
2011-12-09 14:00:00,16.97,16.98,16.97,16.98,600.0,14.5193,14.5279,14.5193,14.5279,600.0
2011-12-09 14:30:00,16.98,17.06,16.98,17.05,21000.0,14.5279,14.5963,14.5279,14.5878,21000.0
2011-12-09 15:00:00,17.04,17.04,16.98,17.02,15000.0,14.5792,14.5792,14.5279,14.5621,15000.0
2011-12-09 15:30:00,17.01,17.07,17.01,17.01,41100.0,14.5535,14.6049,14.5535,14.5535,41100.0
2011-12-12 09:30:00,16.73,16.73,16.48,16.48,19800.0,14.314,14.314,14.1001,14.1001,19800.0
2011-12-12 10:00:00,16.46,16.52,16.45,16.47,38400.0,14.083,14.1343,14.0744,14.0915,38400.0
2011-12-12 10:30:00,16.46,16.49,16.45,16.47,249900.0,14.083,14.1086,14.0744,14.0915,249900.0
2011-12-12 11:00:00,16.46,16.51,16.43,16.49,5400.0,14.083,14.1257,14.0573,14.1086,5400.0
2011-12-12 11:30:00,16.46,16.46,16.33,16.38,30600.0,14.083,14.083,13.9717,14.0145,30600.0
2011-12-12 12:00:00,16.37,16.41,16.37,16.4,7800.0,14.006,14.0402,14.006,14.0316,7800.0
2011-12-12 12:30:00,16.4,16.45,16.4,16.45,2400.0,14.0316,14.0744,14.0316,14.0744,2400.0
2011-12-12 13:00:00,16.44,16.45,16.41,16.43,10800.0,14.0658,14.0744,14.0402,14.0573,10800.0
2011-12-12 13:30:00,16.43,16.46,16.43,16.45,12600.0,14.0573,14.083,14.0573,14.0744,12600.0
2011-12-12 14:00:00,16.44,16.47,16.41,16.44,13200.0,14.0658,14.0915,14.0402,14.0658,13200.0
2011-12-12 14:30:00,16.45,16.45,16.39,16.44,24000.0,14.0744,14.0744,14.0231,14.0658,24000.0
2011-12-12 15:00:00,16.42,16.46,16.4,16.46,47700.0,14.0487,14.083,14.0316,14.083,47700.0
2011-12-12 15:30:00,16.45,16.55,16.45,16.54,169200.0,14.0744,14.16,14.0744,14.1514,169200.0
2011-12-13 09:30:00,16.68,16.71,16.58,16.58,105600.0,14.2712,14.2969,14.1856,14.1856,105600.0
2011-12-13 10:00:00,16.58,16.62,16.55,16.56,225900.0,14.1856,14.2199,14.16,14.1685,225900.0
2011-12-13 10:30:00,16.57,16.57,16.47,16.48,8700.0,14.1771,14.1771,14.0915,14.1001,8700.0
2011-12-13 11:00:00,16.48,16.48,16.39,16.4,24000.0,14.1001,14.1001,14.0231,14.0316,24000.0
2011-12-13 11:30:00,16.4,16.43,16.39,16.42,20700.0,14.0316,14.0573,14.0231,14.0487,20700.0
2011-12-13 12:00:00,16.43,16.43,16.42,16.42,900.0,14.0573,14.0573,14.0487,14.0487,900.0
2011-12-13 12:30:00,16.42,16.42,16.37,16.41,5400.0,14.0487,14.0487,14.006,14.0402,5400.0
2011-12-13 13:00:00,16.4,16.41,16.38,16.38,19200.0,14.0316,14.0402,14.0145,14.0145,19200.0
2011-12-13 13:30:00,16.39,16.39,16.36,16.37,12600.0,14.0231,14.0231,13.9974,14.006,12600.0
2011-12-13 14:00:00,16.43,16.43,16.31,16.33,10800.0,14.0573,14.0573,13.9546,13.9717,10800.0
2011-12-13 14:30:00,16.33,16.33,16.21,16.25,24300.0,13.9717,13.9717,13.8691,13.9033,24300.0
2011-12-13 15:00:00,16.26,16.28,16.12,16.13,186600.0,13.9118,13.929,13.7921,13.8006,186600.0
2011-12-13 15:30:00,16.15,16.15,16.08,16.15,330300.0,13.8177,13.8177,13.7578,13.8177,330300.0
2011-12-14 09:30:00,16.16,16.19,16.04,16.11,196200.0,13.8263,13.852,13.7236,13.7835,196200.0
2011-12-14 10:00:00,16.08,16.09,15.96,15.98,25800.0,13.7578,13.7664,13.6552,13.6723,25800.0
2011-12-14 10:30:00,16.02,16.05,15.94,15.94,12000.0,13.7065,13.7322,13.6381,13.6381,12000.0
2011-12-14 11:00:00,15.95,15.97,15.89,15.89,171900.0,13.6466,13.6637,13.5953,13.5953,171900.0
2011-12-14 11:30:00,15.87,15.88,15.85,15.85,7800.0,13.5782,13.5867,13.5611,13.5611,7800.0
2011-12-14 12:00:00,15.85,15.92,15.85,15.92,23400.0,13.5611,13.6209,13.5611,13.6209,23400.0
2011-12-14 12:30:00,15.96,15.98,15.93,15.96,10200.0,13.6552,13.6723,13.6295,13.6552,10200.0
2011-12-14 13:00:00,15.98,16.08,15.97,16.04,23400.0,13.6723,13.7578,13.6637,13.7236,23400.0
2011-12-14 13:30:00,16.03,16.05,15.98,15.98,9900.0,13.7151,13.7322,13.6723,13.6723,9900.0
2011-12-14 14:00:00,15.99,15.99,15.93,15.95,11400.0,13.6808,13.6808,13.6295,13.6466,11400.0
2011-12-14 14:30:00,15.95,15.95,15.87,15.87,24300.0,13.6466,13.6466,13.5782,13.5782,24300.0
2011-12-14 15:00:00,15.88,15.93,15.86,15.91,42600.0,13.5867,13.6295,13.5696,13.6124,42600.0
2011-12-14 15:30:00,15.9,15.93,15.87,15.88,81600.0,13.6038,13.6295,13.5782,13.5867,81600.0
2011-12-15 09:30:00,16.14,16.21,16.04,16.04,20400.0,13.8092,13.8691,13.7236,13.7236,20400.0
2011-12-15 10:00:00,16.08,16.09,16.03,16.08,20700.0,13.7578,13.7664,13.7151,13.7578,20700.0
2011-12-15 10:30:00,16.0,16.0,15.97,15.98,162000.0,13.6894,13.6894,13.6637,13.6723,162000.0
2011-12-15 11:00:00,15.97,15.97,15.97,15.97,4500.0,13.6637,13.6637,13.6637,13.6637,4500.0
2011-12-15 11:30:00,16.0,16.01,15.92,15.92,17100.0,13.6894,13.6979,13.6209,13.6209,17100.0
2011-12-15 12:00:00,15.95,15.96,15.93,15.95,14100.0,13.6466,13.6552,13.6295,13.6466,14100.0
2011-12-15 12:30:00,15.94,15.94,15.93,15.94,6000.0,13.6381,13.6381,13.6295,13.6381,6000.0
2011-12-15 13:00:00,15.93,15.95,15.93,15.95,13800.0,13.6295,13.6466,13.6295,13.6466,13800.0
2011-12-15 13:30:00,15.94,15.98,15.91,15.94,39300.0,13.6381,13.6723,13.6124,13.6381,39300.0
2011-12-15 14:00:00,15.93,15.93,15.91,15.91,3600.0,13.6295,13.6295,13.6124,13.6124,3600.0
2011-12-15 14:30:00,15.89,15.89,15.8,15.8,5400.0,13.5953,13.5953,13.5183,13.5183,5400.0
2011-12-15 15:00:00,15.8,15.88,15.8,15.87,67500.0,13.5183,13.5867,13.5183,13.5782,67500.0
2011-12-15 15:30:00,15.88,15.9,15.85,15.87,48600.0,13.5867,13.6038,13.5611,13.5782,48600.0
2011-12-16 09:30:00,15.96,16.11,15.96,16.08,157200.0,13.6552,13.7835,13.6552,13.7578,157200.0
2011-12-16 10:00:00,16.09,16.2,16.07,16.15,44100.0,13.7664,13.8605,13.7493,13.8177,44100.0
2011-12-16 10:30:00,16.16,16.21,16.16,16.17,12900.0,13.8263,13.8691,13.8263,13.8348,12900.0
2011-12-16 11:00:00,16.16,16.16,16.11,16.11,56400.0,13.8263,13.8263,13.7835,13.7835,56400.0
2011-12-16 11:30:00,16.11,16.11,16.0,16.0,167400.0,13.7835,13.7835,13.6894,13.6894,167400.0
2011-12-16 12:00:00,16.0,16.01,15.97,15.98,7500.0,13.6894,13.6979,13.6637,13.6723,7500.0
2011-12-16 12:30:00,15.98,16.0,15.93,15.99,128700.0,13.6723,13.6894,13.6295,13.6808,128700.0
2011-12-16 13:00:00,15.99,16.01,15.98,16.0,21600.0,13.6808,13.6979,13.6723,13.6894,21600.0
2011-12-16 13:30:00,16.0,16.03,15.97,15.98,29400.0,13.6894,13.7151,13.6637,13.6723,29400.0
2011-12-16 14:00:00,15.99,16.0,15.94,15.94,153600.0,13.6808,13.6894,13.6381,13.6381,153600.0
2011-12-16 14:30:00,15.94,16.0,15.94,15.97,26100.0,13.6381,13.6894,13.6381,13.6637,26100.0
2011-12-16 15:00:00,15.97,16.01,15.96,15.97,33300.0,13.6637,13.6979,13.6552,13.6637,33300.0
2011-12-16 15:30:00,15.96,16.01,15.95,16.01,51300.0,13.6552,13.6979,13.6466,13.6979,51300.0
2011-12-19 09:30:00,16.02,16.05,15.93,15.98,494100.0,13.7065,13.7322,13.6295,13.6723,494100.0
2011-12-19 10:00:00,15.98,16.0,15.95,15.95,19200.0,13.6723,13.6894,13.6466,13.6466,19200.0
2011-12-19 10:30:00,15.97,15.99,15.85,15.85,369600.0,13.6637,13.6808,13.5611,13.5611,369600.0
2011-12-19 11:00:00,15.86,15.88,15.74,15.74,159900.0,13.5696,13.5867,13.4669,13.4669,159900.0
2011-12-19 11:30:00,15.74,15.76,15.69,15.75,43200.0,13.4669,13.484,13.4242,13.4755,43200.0
2011-12-19 12:00:00,15.74,15.79,15.74,15.79,12000.0,13.4669,13.5097,13.4669,13.5097,12000.0
2011-12-19 12:30:00,15.77,15.78,15.75,15.77,11700.0,13.4926,13.5012,13.4755,13.4926,11700.0
2011-12-19 13:00:00,15.78,15.78,15.75,15.75,3000.0,13.5012,13.5012,13.4755,13.4755,3000.0
2011-12-19 13:30:00,15.72,15.78,15.72,15.78,9000.0,13.4498,13.5012,13.4498,13.5012,9000.0
2011-12-19 14:00:00,15.77,15.78,15.7,15.71,14100.0,13.4926,13.5012,13.4327,13.4413,14100.0
2011-12-19 14:30:00,15.71,15.71,15.68,15.7,11400.0,13.4413,13.4413,13.4156,13.4327,11400.0
2011-12-19 15:00:00,15.71,15.71,15.57,15.57,54000.0,13.4413,13.4413,13.3215,13.3215,54000.0
2011-12-19 15:30:00,15.59,15.59,15.54,15.57,98400.0,13.3386,13.3386,13.2958,13.3215,98400.0
2011-12-20 09:30:00,15.97,16.11,15.97,16.05,912600.0,13.6637,13.7835,13.6637,13.7322,912600.0
2011-12-20 10:00:00,16.07,16.15,16.03,16.15,140700.0,13.7493,13.8177,13.7151,13.8177,140700.0
2011-12-20 10:30:00,16.17,16.18,16.15,16.16,95100.0,13.8348,13.8434,13.8177,13.8263,95100.0
2011-12-20 11:00:00,16.16,16.24,16.16,16.19,121200.0,13.8263,13.8947,13.8263,13.852,121200.0
2011-12-20 11:30:00,16.18,16.24,16.18,16.22,29700.0,13.8434,13.8947,13.8434,13.8776,29700.0
2011-12-20 12:00:00,16.2,16.23,16.2,16.22,1800.0,13.8605,13.8862,13.8605,13.8776,1800.0
2011-12-20 12:30:00,16.22,16.22,16.21,16.22,20400.0,13.8776,13.8776,13.8691,13.8776,20400.0
2011-12-20 13:00:00,16.22,16.28,16.22,16.24,44700.0,13.8776,13.929,13.8776,13.8947,44700.0
2011-12-20 13:30:00,16.24,16.24,16.22,16.23,34200.0,13.8947,13.8947,13.8776,13.8862,34200.0
2011-12-20 14:00:00,16.23,16.24,16.18,16.24,138600.0,13.8862,13.8947,13.8434,13.8947,138600.0
2011-12-20 14:30:00,16.25,16.28,16.25,16.27,36600.0,13.9033,13.929,13.9033,13.9204,36600.0
2011-12-20 15:00:00,16.27,16.29,16.25,16.27,25500.0,13.9204,13.9375,13.9033,13.9204,25500.0
2011-12-20 15:30:00,16.27,16.27,16.22,16.23,62700.0,13.9204,13.9204,13.8776,13.8862,62700.0
2011-12-21 09:30:00,16.27,16.27,16.04,16.04,30600.0,13.9204,13.9204,13.7236,13.7236,30600.0
2011-12-21 10:00:00,16.0,16.1,16.0,16.07,42900.0,13.6894,13.7749,13.6894,13.7493,42900.0
2011-12-21 10:30:00,16.06,16.06,15.93,15.96,45000.0,13.7407,13.7407,13.6295,13.6552,45000.0
2011-12-21 11:00:00,15.95,15.95,15.92,15.93,16200.0,13.6466,13.6466,13.6209,13.6295,16200.0
2011-12-21 11:30:00,15.95,15.95,15.93,15.94,6300.0,13.6466,13.6466,13.6295,13.6381,6300.0
2011-12-21 12:00:00,15.94,15.94,15.87,15.9,1800.0,13.6381,13.6381,13.5782,13.6038,1800.0
2011-12-21 12:30:00,15.85,15.92,15.85,15.92,900.0,13.5611,13.6209,13.5611,13.6209,900.0
2011-12-21 13:00:00,15.94,15.95,15.91,15.91,2700.0,13.6381,13.6466,13.6124,13.6124,2700.0
2011-12-21 13:30:00,15.88,15.94,15.88,15.94,3900.0,13.5867,13.6381,13.5867,13.6381,3900.0
2011-12-21 14:00:00,15.93,15.93,15.93,15.93,900.0,13.6295,13.6295,13.6295,13.6295,900.0
2011-12-21 14:30:00,16.0,16.0,16.0,16.0,3000.0,13.6894,13.6894,13.6894,13.6894,3000.0
2011-12-21 15:00:00,15.99,16.05,15.99,16.03,16500.0,13.6808,13.7322,13.6808,13.7151,16500.0
2011-12-21 15:30:00,16.04,16.09,16.03,16.08,106500.0,13.7236,13.7664,13.7151,13.7578,106500.0
2011-12-22 09:30:00,16.1,16.36,16.09,16.36,116700.0,13.801,14.0239,13.7925,14.0239,116700.0
2011-12-22 10:00:00,16.34,16.39,16.31,16.37,112800.0,14.0068,14.0496,13.9811,14.0325,112800.0
2011-12-22 10:30:00,16.36,16.38,16.31,16.35,74400.0,14.0239,14.0411,13.9811,14.0153,74400.0
2011-12-22 11:00:00,16.35,16.42,16.35,16.41,84300.0,14.0153,14.0753,14.0153,14.0668,84300.0
2011-12-22 11:30:00,16.42,16.48,16.41,16.47,111600.0,14.0753,14.1268,14.0668,14.1182,111600.0
2011-12-22 12:00:00,16.47,16.56,16.45,16.56,81000.0,14.1182,14.1954,14.1011,14.1954,81000.0
2011-12-22 12:30:00,16.55,16.56,16.51,16.53,116400.0,14.1868,14.1954,14.1525,14.1696,116400.0
2011-12-22 13:00:00,16.53,16.54,16.51,16.54,40800.0,14.1696,14.1782,14.1525,14.1782,40800.0
2011-12-22 13:30:00,16.54,16.58,16.53,16.57,39600.0,14.1782,14.2125,14.1696,14.2039,39600.0
2011-12-22 14:00:00,16.56,16.57,16.55,16.57,53700.0,14.1954,14.2039,14.1868,14.2039,53700.0
2011-12-22 14:30:00,16.57,16.59,16.57,16.58,199500.0,14.2039,14.2211,14.2039,14.2125,199500.0
2011-12-22 15:00:00,16.58,16.63,16.57,16.63,61500.0,14.2125,14.2554,14.2039,14.2554,61500.0
2011-12-22 15:30:00,16.62,16.63,16.56,16.58,84600.0,14.2468,14.2554,14.1954,14.2125,84600.0
2011-12-23 09:30:00,16.61,16.64,16.59,16.61,26400.0,14.2382,14.2639,14.2211,14.2382,26400.0
2011-12-23 10:00:00,16.59,16.61,16.58,16.58,1500.0,14.2211,14.2382,14.2125,14.2125,1500.0
2011-12-23 10:30:00,16.51,16.55,16.51,16.55,9000.0,14.1525,14.1868,14.1525,14.1868,9000.0
2011-12-23 11:00:00,16.58,16.63,16.58,16.62,3000.0,14.2125,14.2554,14.2125,14.2468,3000.0
2011-12-23 11:30:00,16.64,16.65,16.64,16.64,8400.0,14.2639,14.2725,14.2639,14.2639,8400.0
2011-12-23 12:00:00,16.65,16.65,16.64,16.64,3900.0,14.2725,14.2725,14.2639,14.2639,3900.0
2011-12-23 12:30:00,16.66,16.67,16.66,16.66,8100.0,14.2811,14.2897,14.2811,14.2811,8100.0
2011-12-23 13:00:00,16.66,16.66,16.66,16.66,0.0,14.2811,14.2811,14.2811,14.2811,0.0
2011-12-23 13:30:00,16.63,16.65,16.63,16.65,7800.0,14.2554,14.2725,14.2554,14.2725,7800.0
2011-12-23 14:00:00,16.63,16.63,16.61,16.61,5700.0,14.2554,14.2554,14.2382,14.2382,5700.0
2011-12-23 14:30:00,16.61,16.62,16.61,16.62,6600.0,14.2382,14.2468,14.2382,14.2468,6600.0
2011-12-23 15:00:00,16.61,16.61,16.61,16.61,2400.0,14.2382,14.2382,14.2382,14.2382,2400.0
2011-12-23 15:30:00,16.62,16.67,16.62,16.65,41700.0,14.2468,14.2897,14.2468,14.2725,41700.0
2011-12-27 09:30:00,16.61,16.7,16.57,16.66,7800.0,14.2382,14.3154,14.2039,14.2811,7800.0
2011-12-27 10:00:00,16.67,16.72,16.67,16.7,27900.0,14.2897,14.3325,14.2897,14.3154,27900.0
2011-12-27 10:30:00,16.7,16.73,16.6,16.6,10800.0,14.3154,14.3411,14.2296,14.2296,10800.0
2011-12-27 11:00:00,16.62,16.69,16.62,16.69,2700.0,14.2468,14.3068,14.2468,14.3068,2700.0
2011-12-27 11:30:00,16.69,16.69,16.67,16.69,6300.0,14.3068,14.3068,14.2897,14.3068,6300.0
2011-12-27 12:00:00,16.71,16.76,16.71,16.76,11400.0,14.3239,14.3668,14.3239,14.3668,11400.0
2011-12-27 12:30:00,16.76,16.76,16.74,16.74,10800.0,14.3668,14.3668,14.3497,14.3497,10800.0
2011-12-27 13:00:00,16.74,16.75,16.74,16.75,72900.0,14.3497,14.3582,14.3497,14.3582,72900.0
2011-12-27 13:30:00,16.75,16.76,16.74,16.76,58500.0,14.3582,14.3668,14.3497,14.3668,58500.0
2011-12-27 14:00:00,16.76,16.77,16.72,16.72,57300.0,14.3668,14.3754,14.3325,14.3325,57300.0
2011-12-27 14:30:00,16.72,16.73,16.71,16.71,47400.0,14.3325,14.3411,14.3239,14.3239,47400.0
2011-12-27 15:00:00,16.71,16.72,16.7,16.7,5700.0,14.3239,14.3325,14.3154,14.3154,5700.0
2011-12-27 15:30:00,16.69,16.71,16.63,16.63,52200.0,14.3068,14.3239,14.2554,14.2554,52200.0
2011-12-28 09:30:00,16.65,16.65,16.49,16.49,13800.0,14.2725,14.2725,14.1354,14.1354,13800.0
2011-12-28 10:00:00,16.51,16.57,16.49,16.49,16200.0,14.1525,14.2039,14.1354,14.1354,16200.0
2011-12-28 10:30:00,16.45,16.46,16.42,16.45,20400.0,14.1011,14.1096,14.0753,14.1011,20400.0
2011-12-28 11:00:00,16.45,16.47,16.44,16.45,17100.0,14.1011,14.1182,14.0925,14.1011,17100.0
2011-12-28 11:30:00,16.43,16.43,16.4,16.41,7800.0,14.0839,14.0839,14.0582,14.0668,7800.0
2011-12-28 12:00:00,16.42,16.46,16.4,16.46,7200.0,14.0753,14.1096,14.0582,14.1096,7200.0
2011-12-28 12:30:00,16.48,16.48,16.42,16.44,24300.0,14.1268,14.1268,14.0753,14.0925,24300.0
2011-12-28 13:00:00,16.44,16.49,16.44,16.49,2400.0,14.0925,14.1354,14.0925,14.1354,2400.0
2011-12-28 13:30:00,16.49,16.53,16.49,16.5,14700.0,14.1354,14.1696,14.1354,14.1439,14700.0
2011-12-28 14:00:00,16.5,16.5,16.45,16.45,12900.0,14.1439,14.1439,14.1011,14.1011,12900.0
2011-12-28 14:30:00,16.46,16.46,16.45,16.46,2700.0,14.1096,14.1096,14.1011,14.1096,2700.0
2011-12-28 15:00:00,16.45,16.47,16.39,16.39,29100.0,14.1011,14.1182,14.0496,14.0496,29100.0
2011-12-28 15:30:00,16.37,16.42,16.37,16.38,27600.0,14.0325,14.0753,14.0325,14.0411,27600.0
2011-12-29 09:30:00,16.46,16.49,16.37,16.38,30900.0,14.1096,14.1354,14.0325,14.0411,30900.0
2011-12-29 10:00:00,16.4,16.5,16.4,16.5,9000.0,14.0582,14.1439,14.0582,14.1439,9000.0
2011-12-29 10:30:00,16.52,16.55,16.49,16.51,12900.0,14.1611,14.1868,14.1354,14.1525,12900.0
2011-12-29 11:00:00,16.51,16.53,16.47,16.53,28800.0,14.1525,14.1696,14.1182,14.1696,28800.0
2011-12-29 11:30:00,16.53,16.54,16.52,16.54,3300.0,14.1696,14.1782,14.1611,14.1782,3300.0
2011-12-29 12:00:00,16.54,16.54,16.53,16.53,2400.0,14.1782,14.1782,14.1696,14.1696,2400.0
2011-12-29 12:30:00,16.49,16.49,16.49,16.49,900.0,14.1354,14.1354,14.1354,14.1354,900.0
2011-12-29 13:00:00,16.52,16.52,16.48,16.51,2700.0,14.1611,14.1611,14.1268,14.1525,2700.0
2011-12-29 13:30:00,16.5,16.52,16.5,16.5,7500.0,14.1439,14.1611,14.1439,14.1439,7500.0
2011-12-29 14:00:00,16.51,16.52,16.51,16.52,2100.0,14.1525,14.1611,14.1525,14.1611,2100.0
2011-12-29 14:30:00,16.49,16.49,16.49,16.49,36600.0,14.1354,14.1354,14.1354,14.1354,36600.0
2011-12-29 15:00:00,16.5,16.54,16.49,16.53,42900.0,14.1439,14.1782,14.1354,14.1696,42900.0
2011-12-29 15:30:00,16.53,16.55,16.52,16.53,76200.0,14.1696,14.1868,14.1611,14.1696,76200.0
2011-12-30 09:30:00,16.49,16.58,16.49,16.58,36300.0,14.1354,14.2125,14.1354,14.2125,36300.0
2011-12-30 10:00:00,16.59,16.59,16.52,16.56,13800.0,14.2211,14.2211,14.1611,14.1954,13800.0
2011-12-30 10:30:00,16.56,16.56,16.52,16.54,15600.0,14.1954,14.1954,14.1611,14.1782,15600.0
2011-12-30 11:00:00,16.54,16.6,16.54,16.6,22500.0,14.1782,14.2296,14.1782,14.2296,22500.0
2011-12-30 11:30:00,16.59,16.6,16.58,16.58,12000.0,14.2211,14.2296,14.2125,14.2125,12000.0
2011-12-30 12:00:00,16.58,16.58,16.56,16.56,39000.0,14.2125,14.2125,14.1954,14.1954,39000.0
2011-12-30 12:30:00,16.57,16.57,16.57,16.57,11400.0,14.2039,14.2039,14.2039,14.2039,11400.0
2011-12-30 13:00:00,16.56,16.56,16.55,16.55,1800.0,14.1954,14.1954,14.1868,14.1868,1800.0
2011-12-30 13:30:00,16.55,16.55,16.55,16.55,2100.0,14.1868,14.1868,14.1868,14.1868,2100.0
2011-12-30 14:00:00,16.54,16.55,16.49,16.5,48900.0,14.1782,14.1868,14.1354,14.1439,48900.0
2011-12-30 14:30:00,16.51,16.52,16.5,16.5,7800.0,14.1525,14.1611,14.1439,14.1439,7800.0
2011-12-30 15:00:00,16.5,16.53,16.5,16.52,22800.0,14.1439,14.1696,14.1439,14.1611,22800.0
2011-12-30 15:30:00,16.53,16.53,16.47,16.47,195900.0,14.1696,14.1696,14.1182,14.1182,195900.0
2012-01-03 09:30:00,16.81,16.91,16.8,16.81,87600.0,14.4097,14.4954,14.4011,14.4097,87600.0
2012-01-03 10:00:00,16.82,16.94,16.82,16.87,34800.0,14.4182,14.5211,14.4182,14.4611,34800.0
2012-01-03 10:30:00,16.85,16.85,16.82,16.85,12900.0,14.4439,14.4439,14.4182,14.4439,12900.0
2012-01-03 11:00:00,16.83,16.83,16.77,16.77,8100.0,14.4268,14.4268,14.3754,14.3754,8100.0
2012-01-03 11:30:00,16.73,16.73,16.73,16.73,1200.0,14.3411,14.3411,14.3411,14.3411,1200.0
2012-01-03 12:00:00,16.73,16.73,16.72,16.72,10200.0,14.3411,14.3411,14.3325,14.3325,10200.0
2012-01-03 12:30:00,16.7,16.7,16.65,16.67,40800.0,14.3154,14.3154,14.2725,14.2897,40800.0
2012-01-03 13:00:00,16.67,16.7,16.67,16.68,4800.0,14.2897,14.3154,14.2897,14.2982,4800.0
2012-01-03 13:30:00,16.66,16.7,16.66,16.7,5700.0,14.2811,14.3154,14.2811,14.3154,5700.0
2012-01-03 14:00:00,16.7,16.73,16.7,16.71,34800.0,14.3154,14.3411,14.3154,14.3239,34800.0
2012-01-03 14:30:00,16.72,16.74,16.71,16.72,19500.0,14.3325,14.3497,14.3239,14.3325,19500.0
2012-01-03 15:00:00,16.72,16.72,16.66,16.67,15000.0,14.3325,14.3325,14.2811,14.2897,15000.0
2012-01-03 15:30:00,16.67,16.72,16.65,16.67,43200.0,14.2897,14.3325,14.2725,14.2897,43200.0
2012-01-04 09:30:00,16.6,16.64,16.53,16.54,15600.0,14.2296,14.2639,14.1696,14.1782,15600.0
2012-01-04 10:00:00,16.54,16.55,16.5,16.51,582000.0,14.1782,14.1868,14.1439,14.1525,582000.0
2012-01-04 10:30:00,16.5,16.51,16.47,16.51,170100.0,14.1439,14.1525,14.1182,14.1525,170100.0
2012-01-04 11:00:00,16.51,16.53,16.51,16.53,29700.0,14.1525,14.1696,14.1525,14.1696,29700.0
2012-01-04 11:30:00,16.54,16.59,16.54,16.56,8100.0,14.1782,14.2211,14.1782,14.1954,8100.0
2012-01-04 12:00:00,16.57,16.62,16.57,16.62,3000.0,14.2039,14.2468,14.2039,14.2468,3000.0
2012-01-04 12:30:00,16.6,16.64,16.6,16.64,4500.0,14.2296,14.2639,14.2296,14.2639,4500.0
2012-01-04 13:00:00,16.57,16.59,16.57,16.59,600.0,14.2039,14.2211,14.2039,14.2211,600.0
2012-01-04 13:30:00,16.61,16.62,16.6,16.62,900.0,14.2382,14.2468,14.2296,14.2468,900.0
2012-01-04 14:00:00,16.63,16.63,16.6,16.61,1200.0,14.2554,14.2554,14.2296,14.2382,1200.0
2012-01-04 14:30:00,16.62,16.68,16.62,16.67,10800.0,14.2468,14.2982,14.2468,14.2897,10800.0
2012-01-04 15:00:00,16.68,16.68,16.64,16.67,26400.0,14.2982,14.2982,14.2639,14.2897,26400.0
2012-01-04 15:30:00,16.67,16.71,16.66,16.67,290100.0,14.2897,14.3239,14.2811,14.2897,290100.0
2012-01-05 09:30:00,16.62,16.78,16.61,16.67,69900.0,14.2468,14.3839,14.2382,14.2897,69900.0
2012-01-05 10:00:00,16.65,16.8,16.61,16.79,52200.0,14.2725,14.4011,14.2382,14.3925,52200.0
2012-01-05 10:30:00,16.77,16.77,16.71,16.71,11400.0,14.3754,14.3754,14.3239,14.3239,11400.0
2012-01-05 11:00:00,16.71,16.77,16.68,16.75,13500.0,14.3239,14.3754,14.2982,14.3582,13500.0
2012-01-05 11:30:00,16.78,16.8,16.77,16.77,20100.0,14.3839,14.4011,14.3754,14.3754,20100.0
2012-01-05 12:00:00,16.78,16.8,16.77,16.8,6000.0,14.3839,14.4011,14.3754,14.4011,6000.0
2012-01-05 12:30:00,16.8,16.87,16.79,16.86,32400.0,14.4011,14.4611,14.3925,14.4525,32400.0
2012-01-05 13:00:00,16.85,16.87,16.82,16.87,49500.0,14.4439,14.4611,14.4182,14.4611,49500.0
2012-01-05 13:30:00,16.89,16.91,16.89,16.91,344700.0,14.4782,14.4954,14.4782,14.4954,344700.0
2012-01-05 14:00:00,16.91,16.91,16.86,16.87,51600.0,14.4954,14.4954,14.4525,14.4611,51600.0
2012-01-05 14:30:00,16.85,16.86,16.83,16.84,35100.0,14.4439,14.4525,14.4268,14.4354,35100.0
2012-01-05 15:00:00,16.84,16.89,16.83,16.89,45000.0,14.4354,14.4782,14.4268,14.4782,45000.0
2012-01-05 15:30:00,16.87,16.93,16.86,16.9,82500.0,14.4611,14.5125,14.4525,14.4868,82500.0
2012-01-06 09:30:00,16.89,16.91,16.82,16.87,41700.0,14.4782,14.4954,14.4182,14.4611,41700.0
2012-01-06 10:00:00,16.8,16.87,16.79,16.87,15300.0,14.4011,14.4611,14.3925,14.4611,15300.0
2012-01-06 10:30:00,16.89,16.92,16.87,16.87,6000.0,14.4782,14.504,14.4611,14.4611,6000.0
2012-01-06 11:00:00,16.9,16.95,16.9,16.9,22200.0,14.4868,14.5297,14.4868,14.4868,22200.0
2012-01-06 11:30:00,16.91,16.98,16.91,16.98,5400.0,14.4954,14.5554,14.4954,14.5554,5400.0
2012-01-06 12:00:00,16.93,16.94,16.91,16.92,3000.0,14.5125,14.5211,14.4954,14.504,3000.0
2012-01-06 12:30:00,16.89,16.89,16.87,16.89,3600.0,14.4782,14.4782,14.4611,14.4782,3600.0
2012-01-06 13:00:00,16.88,16.88,16.86,16.87,2700.0,14.4697,14.4697,14.4525,14.4611,2700.0
2012-01-06 13:30:00,16.87,16.95,16.87,16.9,85500.0,14.4611,14.5297,14.4611,14.4868,85500.0
2012-01-06 14:00:00,16.91,16.95,16.89,16.95,48900.0,14.4954,14.5297,14.4782,14.5297,48900.0
2012-01-06 14:30:00,16.95,16.98,16.95,16.96,16800.0,14.5297,14.5554,14.5297,14.5382,16800.0
2012-01-06 15:00:00,16.97,16.97,16.94,16.96,7800.0,14.5468,14.5468,14.5211,14.5382,7800.0
2012-01-06 15:30:00,16.95,16.98,16.94,16.94,35100.0,14.5297,14.5554,14.5211,14.5211,35100.0
2012-01-09 09:30:00,17.04,17.2,17.02,17.18,366600.0,14.6068,14.744,14.5897,14.7268,366600.0
2012-01-09 10:00:00,17.19,17.27,17.16,17.26,70500.0,14.7354,14.804,14.7097,14.7954,70500.0
2012-01-09 10:30:00,17.26,17.26,17.13,17.16,45600.0,14.7954,14.7954,14.684,14.7097,45600.0
2012-01-09 11:00:00,17.16,17.18,17.11,17.18,16200.0,14.7097,14.7268,14.6668,14.7268,16200.0
2012-01-09 11:30:00,17.18,17.25,17.16,17.23,35400.0,14.7268,14.7868,14.7097,14.7697,35400.0
2012-01-09 12:00:00,17.22,17.23,17.18,17.2,8400.0,14.7611,14.7697,14.7268,14.744,8400.0
2012-01-09 12:30:00,17.21,17.23,17.2,17.21,5700.0,14.7525,14.7697,14.744,14.7525,5700.0
2012-01-09 13:00:00,17.23,17.26,17.22,17.26,26100.0,14.7697,14.7954,14.7611,14.7954,26100.0
2012-01-09 13:30:00,17.25,17.27,17.22,17.25,15000.0,14.7868,14.804,14.7611,14.7868,15000.0
2012-01-09 14:00:00,17.26,17.29,17.26,17.29,44100.0,14.7954,14.8211,14.7954,14.8211,44100.0
2012-01-09 14:30:00,17.3,17.31,17.28,17.3,21000.0,14.8297,14.8383,14.8125,14.8297,21000.0
2012-01-09 15:00:00,17.3,17.32,17.3,17.3,36300.0,14.8297,14.8468,14.8297,14.8297,36300.0
2012-01-09 15:30:00,17.3,17.31,17.28,17.28,28500.0,14.8297,14.8383,14.8125,14.8125,28500.0
2012-01-10 09:30:00,17.49,17.55,17.46,17.46,40200.0,14.9926,15.044,14.9668,14.9668,40200.0
2012-01-10 10:00:00,17.47,17.53,17.47,17.48,7500.0,14.9754,15.0268,14.9754,14.984,7500.0
2012-01-10 10:30:00,17.5,17.5,17.43,17.46,101400.0,15.0011,15.0011,14.9411,14.9668,101400.0
2012-01-10 11:00:00,17.45,17.48,17.42,17.48,74400.0,14.9583,14.984,14.9326,14.984,74400.0
2012-01-10 11:30:00,17.47,17.49,17.46,17.46,78600.0,14.9754,14.9926,14.9668,14.9668,78600.0
2012-01-10 12:00:00,17.45,17.45,17.39,17.39,57000.0,14.9583,14.9583,14.9068,14.9068,57000.0
2012-01-10 12:30:00,17.39,17.44,17.39,17.44,165000.0,14.9068,14.9497,14.9068,14.9497,165000.0
2012-01-10 13:00:00,17.45,17.45,17.41,17.41,18600.0,14.9583,14.9583,14.924,14.924,18600.0
2012-01-10 13:30:00,17.47,17.49,17.45,17.49,15300.0,14.9754,14.9926,14.9583,14.9926,15300.0
2012-01-10 14:00:00,17.48,17.5,17.47,17.47,14100.0,14.984,15.0011,14.9754,14.9754,14100.0
2012-01-10 14:30:00,17.46,17.48,17.46,17.46,28200.0,14.9668,14.984,14.9668,14.9668,28200.0
2012-01-10 15:00:00,17.46,17.47,17.45,17.47,21000.0,14.9668,14.9754,14.9583,14.9754,21000.0
2012-01-10 15:30:00,17.46,17.46,17.42,17.46,63300.0,14.9668,14.9668,14.9326,14.9668,63300.0
2012-01-11 09:30:00,17.39,17.51,17.34,17.43,188400.0,14.9068,15.0097,14.864,14.9411,188400.0
2012-01-11 10:00:00,17.42,17.51,17.41,17.5,87900.0,14.9326,15.0097,14.924,15.0011,87900.0
2012-01-11 10:30:00,17.5,17.54,17.48,17.5,91800.0,15.0011,15.0354,14.984,15.0011,91800.0
2012-01-11 11:00:00,17.5,17.5,17.45,17.45,70500.0,15.0011,15.0011,14.9583,14.9583,70500.0
2012-01-11 11:30:00,17.46,17.52,17.46,17.48,50100.0,14.9668,15.0183,14.9668,14.984,50100.0
2012-01-11 12:00:00,17.49,17.53,17.47,17.5,61500.0,14.9926,15.0268,14.9754,15.0011,61500.0
2012-01-11 12:30:00,17.5,17.51,17.49,17.51,40500.0,15.0011,15.0097,14.9926,15.0097,40500.0
2012-01-11 13:00:00,17.51,17.53,17.51,17.53,68400.0,15.0097,15.0268,15.0097,15.0268,68400.0
2012-01-11 13:30:00,17.53,17.57,17.47,17.47,106800.0,15.0268,15.0611,14.9754,14.9754,106800.0
2012-01-11 14:00:00,17.49,17.53,17.48,17.52,60300.0,14.9926,15.0268,14.984,15.0183,60300.0
2012-01-11 14:30:00,17.51,17.54,17.51,17.52,47400.0,15.0097,15.0354,15.0097,15.0183,47400.0
2012-01-11 15:00:00,17.52,17.57,17.52,17.57,73200.0,15.0183,15.0611,15.0183,15.0611,73200.0
2012-01-11 15:30:00,17.56,17.57,17.52,17.53,189900.0,15.0526,15.0611,15.0183,15.0268,189900.0
2012-01-12 09:30:00,17.58,17.61,17.48,17.58,52500.0,15.0697,15.0954,14.984,15.0697,52500.0
2012-01-12 10:00:00,17.59,17.6,17.47,17.53,25800.0,15.0783,15.0869,14.9754,15.0268,25800.0
2012-01-12 10:30:00,17.51,17.53,17.49,17.51,11100.0,15.0097,15.0268,14.9926,15.0097,11100.0
2012-01-12 11:00:00,17.51,17.6,17.51,17.6,4200.0,15.0097,15.0869,15.0097,15.0869,4200.0
2012-01-12 11:30:00,17.58,17.63,17.58,17.63,24900.0,15.0697,15.1126,15.0697,15.1126,24900.0
2012-01-12 12:00:00,17.62,17.65,17.62,17.65,10200.0,15.104,15.1297,15.104,15.1297,10200.0
2012-01-12 12:30:00,17.66,17.69,17.66,17.69,36000.0,15.1383,15.164,15.1383,15.164,36000.0
2012-01-12 13:00:00,17.7,17.72,17.7,17.7,21600.0,15.1726,15.1897,15.1726,15.1726,21600.0
2012-01-12 13:30:00,17.69,17.71,17.66,17.71,30900.0,15.164,15.1811,15.1383,15.1811,30900.0
2012-01-12 14:00:00,17.71,17.71,17.67,17.69,17700.0,15.1811,15.1811,15.1469,15.164,17700.0
2012-01-12 14:30:00,17.69,17.71,17.69,17.71,17700.0,15.164,15.1811,15.164,15.1811,17700.0
2012-01-12 15:00:00,17.71,17.71,17.69,17.71,33600.0,15.1811,15.1811,15.164,15.1811,33600.0
2012-01-12 15:30:00,17.71,17.74,17.7,17.71,62100.0,15.1811,15.2069,15.1726,15.1811,62100.0
2012-01-13 09:30:00,17.55,17.55,17.47,17.52,78300.0,15.044,15.044,14.9754,15.0183,78300.0
2012-01-13 10:00:00,17.52,17.52,17.3,17.38,640200.0,15.0183,15.0183,14.8297,14.8983,640200.0
2012-01-13 10:30:00,17.38,17.4,17.33,17.35,18600.0,14.8983,14.9154,14.8554,14.8726,18600.0
2012-01-13 11:00:00,17.39,17.44,17.39,17.44,175800.0,14.9068,14.9497,14.9068,14.9497,175800.0
2012-01-13 11:30:00,17.44,17.45,17.43,17.44,56700.0,14.9497,14.9583,14.9411,14.9497,56700.0
2012-01-13 12:00:00,17.41,17.41,17.39,17.39,3600.0,14.924,14.924,14.9068,14.9068,3600.0
2012-01-13 12:30:00,17.34,17.37,17.34,17.37,32100.0,14.864,14.8897,14.864,14.8897,32100.0
2012-01-13 13:00:00,17.35,17.35,17.32,17.33,21300.0,14.8726,14.8726,14.8468,14.8554,21300.0
2012-01-13 13:30:00,17.32,17.36,17.31,17.35,4200.0,14.8468,14.8811,14.8383,14.8726,4200.0
2012-01-13 14:00:00,17.33,17.36,17.32,17.36,2400.0,14.8554,14.8811,14.8468,14.8811,2400.0
2012-01-13 14:30:00,17.36,17.36,17.35,17.35,1800.0,14.8811,14.8811,14.8726,14.8726,1800.0
2012-01-13 15:00:00,17.35,17.39,17.34,17.36,34500.0,14.8726,14.9068,14.864,14.8811,34500.0
2012-01-13 15:30:00,17.34,17.36,17.32,17.35,75300.0,14.864,14.8811,14.8468,14.8726,75300.0
2012-01-17 09:30:00,17.51,17.59,17.47,17.49,35100.0,15.0097,15.0783,14.9754,14.9926,35100.0
2012-01-17 10:00:00,17.48,17.53,17.47,17.5,85800.0,14.984,15.0268,14.9754,15.0011,85800.0
2012-01-17 10:30:00,17.53,17.53,17.48,17.48,15600.0,15.0268,15.0268,14.984,14.984,15600.0
2012-01-17 11:00:00,17.52,17.53,17.52,17.52,7800.0,15.0183,15.0268,15.0183,15.0183,7800.0
2012-01-17 11:30:00,17.55,17.55,17.53,17.54,2400.0,15.044,15.044,15.0268,15.0354,2400.0
2012-01-17 12:00:00,17.55,17.55,17.52,17.52,4200.0,15.044,15.044,15.0183,15.0183,4200.0
2012-01-17 12:30:00,17.49,17.49,17.48,17.49,3000.0,14.9926,14.9926,14.984,14.9926,3000.0
2012-01-17 13:00:00,17.51,17.52,17.51,17.52,900.0,15.0097,15.0183,15.0097,15.0183,900.0
2012-01-17 13:30:00,17.49,17.54,17.49,17.52,3000.0,14.9926,15.0354,14.9926,15.0183,3000.0
2012-01-17 14:00:00,17.52,17.52,17.52,17.52,900.0,15.0183,15.0183,15.0183,15.0183,900.0
2012-01-17 14:30:00,17.51,17.51,17.48,17.49,7500.0,15.0097,15.0097,14.984,14.9926,7500.0
2012-01-17 15:00:00,17.45,17.46,17.4,17.42,12300.0,14.9583,14.9668,14.9154,14.9326,12300.0
2012-01-17 15:30:00,17.4,17.43,17.39,17.4,13800.0,14.9154,14.9411,14.9068,14.9154,13800.0
2012-01-18 09:30:00,17.59,17.97,17.59,17.97,412800.0,15.0783,15.404,15.0783,15.404,412800.0
2012-01-18 10:00:00,17.97,18.07,17.97,18.07,253200.0,15.404,15.4897,15.404,15.4897,253200.0
2012-01-18 10:30:00,18.07,18.12,18.04,18.11,47100.0,15.4897,15.5326,15.464,15.524,47100.0
2012-01-18 11:00:00,18.11,18.17,18.11,18.13,41400.0,15.524,15.5755,15.524,15.5412,41400.0
2012-01-18 11:30:00,18.15,18.16,18.09,18.14,27900.0,15.5583,15.5669,15.5069,15.5497,27900.0
2012-01-18 12:00:00,18.14,18.26,18.14,18.25,57600.0,15.5497,15.6526,15.5497,15.644,57600.0
2012-01-18 12:30:00,18.24,18.31,18.24,18.31,63900.0,15.6355,15.6955,15.6355,15.6955,63900.0
2012-01-18 13:00:00,18.32,18.32,18.27,18.27,38700.0,15.704,15.704,15.6612,15.6612,38700.0
2012-01-18 13:30:00,18.28,18.3,18.22,18.22,45300.0,15.6698,15.6869,15.6183,15.6183,45300.0
2012-01-18 14:00:00,18.22,18.27,18.22,18.27,33000.0,15.6183,15.6612,15.6183,15.6612,33000.0
2012-01-18 14:30:00,18.26,18.27,18.24,18.27,139200.0,15.6526,15.6612,15.6355,15.6612,139200.0
2012-01-18 15:00:00,18.28,18.32,18.27,18.29,73500.0,15.6698,15.704,15.6612,15.6783,73500.0
2012-01-18 15:30:00,18.29,18.3,18.26,18.27,100500.0,15.6783,15.6869,15.6526,15.6612,100500.0
2012-01-19 09:30:00,18.46,18.52,18.41,18.51,343500.0,15.8241,15.8755,15.7812,15.8669,343500.0
2012-01-19 10:00:00,18.52,18.54,18.41,18.53,50100.0,15.8755,15.8926,15.7812,15.8841,50100.0
2012-01-19 10:30:00,18.54,18.61,18.53,18.59,130800.0,15.8926,15.9526,15.8841,15.9355,130800.0
2012-01-19 11:00:00,18.57,18.59,18.54,18.59,54300.0,15.9183,15.9355,15.8926,15.9355,54300.0
2012-01-19 11:30:00,18.59,18.63,18.58,18.62,115200.0,15.9355,15.9698,15.9269,15.9612,115200.0
2012-01-19 12:00:00,18.62,18.62,18.57,18.58,50100.0,15.9612,15.9612,15.9183,15.9269,50100.0
2012-01-19 12:30:00,18.57,18.61,18.55,18.59,111300.0,15.9183,15.9526,15.9012,15.9355,111300.0
2012-01-19 13:00:00,18.59,18.63,18.59,18.63,38100.0,15.9355,15.9698,15.9355,15.9698,38100.0
2012-01-19 13:30:00,18.64,18.66,18.63,18.63,124800.0,15.9783,15.9955,15.9698,15.9698,124800.0
2012-01-19 14:00:00,18.63,18.65,18.62,18.63,131700.0,15.9698,15.9869,15.9612,15.9698,131700.0
2012-01-19 14:30:00,18.63,18.64,18.55,18.55,149700.0,15.9698,15.9783,15.9012,15.9012,149700.0
2012-01-19 15:00:00,18.56,18.61,18.55,18.6,178200.0,15.9098,15.9526,15.9012,15.9441,178200.0
2012-01-19 15:30:00,18.61,18.64,18.6,18.64,220800.0,15.9526,15.9783,15.9441,15.9783,220800.0
2012-01-20 09:30:00,18.56,18.63,18.54,18.61,75900.0,15.9098,15.9698,15.8926,15.9526,75900.0
2012-01-20 10:00:00,18.6,18.68,18.56,18.67,45600.0,15.9441,16.0126,15.9098,16.0041,45600.0
2012-01-20 10:30:00,18.65,18.69,18.64,18.67,507600.0,15.9869,16.0212,15.9783,16.0041,507600.0
2012-01-20 11:00:00,18.67,18.68,18.62,18.67,823200.0,16.0041,16.0126,15.9612,16.0041,823200.0
2012-01-20 11:30:00,18.67,18.68,18.62,18.68,699900.0,16.0041,16.0126,15.9612,16.0126,699900.0
2012-01-20 12:00:00,18.69,18.69,18.69,18.69,604800.0,16.0212,16.0212,16.0212,16.0212,604800.0
2012-01-20 12:30:00,18.68,18.7,18.68,18.7,609000.0,16.0126,16.0298,16.0126,16.0298,609000.0
2012-01-20 13:00:00,18.69,18.75,18.69,18.75,31800.0,16.0212,16.0726,16.0212,16.0726,31800.0
2012-01-20 13:30:00,18.72,18.74,18.69,18.69,607200.0,16.0469,16.0641,16.0212,16.0212,607200.0
2012-01-20 14:00:00,18.71,18.71,18.68,18.7,629400.0,16.0384,16.0384,16.0126,16.0298,629400.0
2012-01-20 14:30:00,18.69,18.72,18.69,18.72,18600.0,16.0212,16.0469,16.0212,16.0469,18600.0
2012-01-20 15:00:00,18.73,18.73,18.71,18.71,36900.0,16.0555,16.0555,16.0384,16.0384,36900.0
2012-01-20 15:30:00,18.71,18.73,18.68,18.72,85500.0,16.0384,16.0555,16.0126,16.0469,85500.0
2012-01-23 09:30:00,18.72,18.79,18.62,18.78,95700.0,16.0469,16.1069,15.9612,16.0984,95700.0
2012-01-23 10:00:00,18.78,18.8,18.73,18.73,485700.0,16.0984,16.1155,16.0555,16.0555,485700.0
2012-01-23 10:30:00,18.78,18.79,18.75,18.75,161400.0,16.0984,16.1069,16.0726,16.0726,161400.0
2012-01-23 11:00:00,18.76,18.77,18.67,18.71,120900.0,16.0812,16.0898,16.0041,16.0384,120900.0
2012-01-23 11:30:00,18.71,18.71,18.62,18.63,392400.0,16.0384,16.0384,15.9612,15.9698,392400.0
2012-01-23 12:00:00,18.62,18.62,18.54,18.6,87900.0,15.9612,15.9612,15.8926,15.9441,87900.0
2012-01-23 12:30:00,18.62,18.65,18.61,18.64,38100.0,15.9612,15.9869,15.9526,15.9783,38100.0
2012-01-23 13:00:00,18.64,18.68,18.64,18.65,38700.0,15.9783,16.0126,15.9783,15.9869,38700.0
2012-01-23 13:30:00,18.64,18.68,18.63,18.64,25500.0,15.9783,16.0126,15.9698,15.9783,25500.0
2012-01-23 14:00:00,18.66,18.67,18.65,18.66,297300.0,15.9955,16.0041,15.9869,15.9955,297300.0
2012-01-23 14:30:00,18.67,18.68,18.59,18.66,90900.0,16.0041,16.0126,15.9355,15.9955,90900.0
2012-01-23 15:00:00,18.65,18.68,18.64,18.66,344700.0,15.9869,16.0126,15.9783,15.9955,344700.0
2012-01-23 15:30:00,18.68,18.69,18.66,18.67,218400.0,16.0126,16.0212,15.9955,16.0041,218400.0
2012-01-24 09:30:00,18.61,18.62,18.54,18.59,106200.0,15.9526,15.9612,15.8926,15.9355,106200.0
2012-01-24 10:00:00,18.59,18.73,18.59,18.71,635400.0,15.9355,16.0555,15.9355,16.0384,635400.0
2012-01-24 10:30:00,18.71,18.8,18.71,18.75,364800.0,16.0384,16.1155,16.0384,16.0726,364800.0
2012-01-24 11:00:00,18.74,18.76,18.72,18.75,164700.0,16.0641,16.0812,16.0469,16.0726,164700.0
2012-01-24 11:30:00,18.74,18.75,18.66,18.67,14100.0,16.0641,16.0726,15.9955,16.0041,14100.0
2012-01-24 12:00:00,18.68,18.72,18.68,18.7,10200.0,16.0126,16.0469,16.0126,16.0298,10200.0
2012-01-24 12:30:00,18.7,18.72,18.68,18.7,9300.0,16.0298,16.0469,16.0126,16.0298,9300.0
2012-01-24 13:00:00,18.69,18.7,18.68,18.69,6900.0,16.0212,16.0298,16.0126,16.0212,6900.0
2012-01-24 13:30:00,18.69,18.75,18.67,18.75,5400.0,16.0212,16.0726,16.0041,16.0726,5400.0
2012-01-24 14:00:00,18.75,18.76,18.74,18.75,11700.0,16.0726,16.0812,16.0641,16.0726,11700.0
2012-01-24 14:30:00,18.75,18.76,18.72,18.72,16200.0,16.0726,16.0812,16.0469,16.0469,16200.0
2012-01-24 15:00:00,18.73,18.76,18.73,18.74,23700.0,16.0555,16.0812,16.0555,16.0641,23700.0
2012-01-24 15:30:00,18.75,18.75,18.72,18.74,80400.0,16.0726,16.0726,16.0469,16.0641,80400.0
2012-01-25 09:30:00,18.79,18.79,18.53,18.58,150000.0,16.1069,16.1069,15.8841,15.9269,150000.0
2012-01-25 10:00:00,18.56,18.65,18.55,18.6,88800.0,15.9098,15.9869,15.9012,15.9441,88800.0
2012-01-25 10:30:00,18.61,18.68,18.57,18.68,27600.0,15.9526,16.0126,15.9183,16.0126,27600.0
2012-01-25 11:00:00,18.7,18.76,18.69,18.74,22800.0,16.0298,16.0812,16.0212,16.0641,22800.0
2012-01-25 11:30:00,18.73,18.74,18.69,18.74,15300.0,16.0555,16.0641,16.0212,16.0641,15300.0
2012-01-25 12:00:00,18.73,18.76,18.68,18.72,101400.0,16.0555,16.0812,16.0126,16.0469,101400.0
2012-01-25 12:30:00,18.71,18.77,18.67,18.68,66900.0,16.0384,16.0898,16.0041,16.0126,66900.0
2012-01-25 13:00:00,18.73,18.78,18.71,18.77,279000.0,16.0555,16.0984,16.0384,16.0898,279000.0
2012-01-25 13:30:00,18.77,18.84,18.76,18.84,38100.0,16.0898,16.1498,16.0812,16.1498,38100.0
2012-01-25 14:00:00,18.83,18.83,18.73,18.75,123900.0,16.1412,16.1412,16.0555,16.0726,123900.0
2012-01-25 14:30:00,18.77,18.82,18.76,18.78,76500.0,16.0898,16.1326,16.0812,16.0984,76500.0
2012-01-25 15:00:00,18.78,18.83,18.75,18.8,32400.0,16.0984,16.1412,16.0726,16.1155,32400.0
2012-01-25 15:30:00,18.83,18.86,18.82,18.82,135900.0,16.1412,16.1669,16.1326,16.1326,135900.0
2012-01-26 09:30:00,18.89,18.95,18.78,18.93,98100.0,16.1927,16.2441,16.0984,16.2269,98100.0
2012-01-26 10:00:00,18.92,18.98,18.91,18.91,44400.0,16.2184,16.2698,16.2098,16.2098,44400.0
2012-01-26 10:30:00,18.93,18.93,18.78,18.79,127200.0,16.2269,16.2269,16.0984,16.1069,127200.0
2012-01-26 11:00:00,18.8,18.85,18.8,18.83,25500.0,16.1155,16.1584,16.1155,16.1412,25500.0
2012-01-26 11:30:00,18.84,18.87,18.79,18.83,141600.0,16.1498,16.1755,16.1069,16.1412,141600.0
2012-01-26 12:00:00,18.8,18.81,18.75,18.76,24300.0,16.1155,16.1241,16.0726,16.0812,24300.0
2012-01-26 12:30:00,18.77,18.77,18.76,18.77,12900.0,16.0898,16.0898,16.0812,16.0898,12900.0
2012-01-26 13:00:00,18.79,18.83,18.79,18.8,69000.0,16.1069,16.1412,16.1069,16.1155,69000.0
2012-01-26 13:30:00,18.78,18.78,18.73,18.77,37200.0,16.0984,16.0984,16.0555,16.0898,37200.0
2012-01-26 14:00:00,18.75,18.75,18.68,18.7,33300.0,16.0726,16.0726,16.0126,16.0298,33300.0
2012-01-26 14:30:00,18.7,18.71,18.6,18.6,38100.0,16.0298,16.0384,15.9441,15.9441,38100.0
2012-01-26 15:00:00,18.59,18.61,18.52,18.52,57600.0,15.9355,15.9526,15.8755,15.8755,57600.0
2012-01-26 15:30:00,18.53,18.63,18.53,18.61,43800.0,15.8841,15.9698,15.8841,15.9526,43800.0
2012-01-27 09:30:00,18.57,18.68,18.51,18.67,81600.0,15.9183,16.0126,15.8669,16.0041,81600.0
2012-01-27 10:00:00,18.66,18.69,18.57,18.69,34500.0,15.9955,16.0212,15.9183,16.0212,34500.0
2012-01-27 10:30:00,18.72,18.72,18.69,18.72,17100.0,16.0469,16.0469,16.0212,16.0469,17100.0
2012-01-27 11:00:00,18.74,18.75,18.7,18.75,41700.0,16.0641,16.0726,16.0298,16.0726,41700.0
2012-01-27 11:30:00,18.73,18.74,18.68,18.7,3000.0,16.0555,16.0641,16.0126,16.0298,3000.0
2012-01-27 12:00:00,18.71,18.72,18.66,18.72,15600.0,16.0384,16.0469,15.9955,16.0469,15600.0
2012-01-27 12:30:00,18.71,18.75,18.67,18.68,17400.0,16.0384,16.0726,16.0041,16.0126,17400.0
2012-01-27 13:00:00,18.69,18.71,18.69,18.7,6600.0,16.0212,16.0384,16.0212,16.0298,6600.0
2012-01-27 13:30:00,18.68,18.71,18.67,18.7,10200.0,16.0126,16.0384,16.0041,16.0298,10200.0
2012-01-27 14:00:00,18.71,18.71,18.66,18.66,10500.0,16.0384,16.0384,15.9955,15.9955,10500.0
2012-01-27 14:30:00,18.65,18.7,18.65,18.69,5400.0,15.9869,16.0298,15.9869,16.0212,5400.0
2012-01-27 15:00:00,18.7,18.74,18.7,18.73,18300.0,16.0298,16.0641,16.0298,16.0555,18300.0
2012-01-27 15:30:00,18.73,18.73,18.69,18.69,107400.0,16.0555,16.0555,16.0212,16.0212,107400.0
2012-01-30 09:30:00,18.56,18.56,18.3,18.33,172500.0,15.9098,15.9098,15.6869,15.7126,172500.0
2012-01-30 10:00:00,18.35,18.37,18.28,18.29,53100.0,15.7298,15.7469,15.6698,15.6783,53100.0
2012-01-30 10:30:00,18.3,18.39,18.3,18.37,34500.0,15.6869,15.764,15.6869,15.7469,34500.0
2012-01-30 11:00:00,18.38,18.45,18.37,18.43,117300.0,15.7555,15.8155,15.7469,15.7983,117300.0
2012-01-30 11:30:00,18.43,18.46,18.42,18.43,26700.0,15.7983,15.8241,15.7898,15.7983,26700.0
2012-01-30 12:00:00,18.43,18.44,18.42,18.43,7500.0,15.7983,15.8069,15.7898,15.7983,7500.0
2012-01-30 12:30:00,18.43,18.44,18.41,18.42,15900.0,15.7983,15.8069,15.7812,15.7898,15900.0
2012-01-30 13:00:00,18.42,18.44,18.41,18.44,36900.0,15.7898,15.8069,15.7812,15.8069,36900.0
2012-01-30 13:30:00,18.44,18.5,18.44,18.47,284100.0,15.8069,15.8583,15.8069,15.8326,284100.0
2012-01-30 14:00:00,18.48,18.51,18.46,18.5,14700.0,15.8412,15.8669,15.8241,15.8583,14700.0
2012-01-30 14:30:00,18.52,18.53,18.5,18.5,6900.0,15.8755,15.8841,15.8583,15.8583,6900.0
2012-01-30 15:00:00,18.48,18.5,18.47,18.5,16800.0,15.8412,15.8583,15.8326,15.8583,16800.0
2012-01-30 15:30:00,18.5,18.5,18.45,18.49,141300.0,15.8583,15.8583,15.8155,15.8498,141300.0
2012-01-31 09:30:00,18.62,18.67,18.53,18.61,54900.0,15.9612,16.0041,15.8841,15.9526,54900.0
2012-01-31 10:00:00,18.59,18.59,18.45,18.58,39600.0,15.9355,15.9355,15.8155,15.9269,39600.0
2012-01-31 10:30:00,18.53,18.53,18.42,18.42,15600.0,15.8841,15.8841,15.7898,15.7898,15600.0
2012-01-31 11:00:00,18.45,18.45,18.37,18.42,19500.0,15.8155,15.8155,15.7469,15.7898,19500.0
2012-01-31 11:30:00,18.42,18.47,18.4,18.4,11700.0,15.7898,15.8326,15.7726,15.7726,11700.0
2012-01-31 12:00:00,18.43,18.47,18.42,18.47,4200.0,15.7983,15.8326,15.7898,15.8326,4200.0
2012-01-31 12:30:00,18.49,18.53,18.49,18.5,4800.0,15.8498,15.8841,15.8498,15.8583,4800.0
2012-01-31 13:00:00,18.51,18.56,18.51,18.56,5700.0,15.8669,15.9098,15.8669,15.9098,5700.0
2012-01-31 13:30:00,18.55,18.55,18.5,18.5,15900.0,15.9012,15.9012,15.8583,15.8583,15900.0
2012-01-31 14:00:00,18.49,18.59,18.48,18.56,15000.0,15.8498,15.9355,15.8412,15.9098,15000.0
2012-01-31 14:30:00,18.54,18.54,18.54,18.54,300.0,15.8926,15.8926,15.8926,15.8926,300.0
2012-01-31 15:00:00,18.53,18.54,18.49,18.52,13800.0,15.8841,15.8926,15.8498,15.8755,13800.0
2012-01-31 15:30:00,18.54,18.54,18.49,18.5,104700.0,15.8926,15.8926,15.8498,15.8583,104700.0
2012-02-01 09:30:00,18.75,18.86,18.68,18.73,174000.0,16.0726,16.1669,16.0126,16.0555,174000.0
2012-02-01 10:00:00,18.74,18.86,18.71,18.85,48600.0,16.0641,16.1669,16.0384,16.1584,48600.0
2012-02-01 10:30:00,18.86,18.91,18.82,18.91,50400.0,16.1669,16.2098,16.1326,16.2098,50400.0
2012-02-01 11:00:00,18.91,18.92,18.86,18.9,116100.0,16.2098,16.2184,16.1669,16.2012,116100.0
2012-02-01 11:30:00,18.91,18.97,18.91,18.94,237600.0,16.2098,16.2612,16.2098,16.2355,237600.0
2012-02-01 12:00:00,18.95,18.98,18.95,18.97,21900.0,16.2441,16.2698,16.2441,16.2612,21900.0
2012-02-01 12:30:00,18.98,18.99,18.97,18.97,22500.0,16.2698,16.2784,16.2612,16.2612,22500.0
2012-02-01 13:00:00,18.98,19.05,18.98,19.04,100500.0,16.2698,16.3298,16.2698,16.3212,100500.0
2012-02-01 13:30:00,19.03,19.05,19.0,19.0,70200.0,16.3127,16.3298,16.2869,16.2869,70200.0
2012-02-01 14:00:00,18.96,19.01,18.96,19.0,9300.0,16.2527,16.2955,16.2527,16.2869,9300.0
2012-02-01 14:30:00,18.99,19.01,18.97,19.01,34200.0,16.2784,16.2955,16.2612,16.2955,34200.0
2012-02-01 15:00:00,19.02,19.02,18.96,18.96,64800.0,16.3041,16.3041,16.2527,16.2527,64800.0
2012-02-01 15:30:00,18.94,18.98,18.91,18.92,180900.0,16.2355,16.2698,16.2098,16.2184,180900.0
2012-02-02 09:30:00,18.98,19.01,18.92,19.01,85500.0,16.2698,16.2955,16.2184,16.2955,85500.0
2012-02-02 10:00:00,19.03,19.12,19.03,19.08,126300.0,16.3127,16.3898,16.3127,16.3555,126300.0
2012-02-02 10:30:00,19.08,19.15,19.08,19.14,46200.0,16.3555,16.4155,16.3555,16.407,46200.0
2012-02-02 11:00:00,19.13,19.13,19.06,19.06,65400.0,16.3984,16.3984,16.3384,16.3384,65400.0
2012-02-02 11:30:00,19.06,19.06,19.0,19.02,94200.0,16.3384,16.3384,16.2869,16.3041,94200.0
2012-02-02 12:00:00,19.03,19.04,18.99,19.01,44400.0,16.3127,16.3212,16.2784,16.2955,44400.0
2012-02-02 12:30:00,19.01,19.01,18.93,19.0,448500.0,16.2955,16.2955,16.2269,16.2869,448500.0
2012-02-02 13:00:00,19.0,19.03,18.98,18.99,58200.0,16.2869,16.3127,16.2698,16.2784,58200.0
2012-02-02 13:30:00,18.99,19.05,18.99,19.03,42300.0,16.2784,16.3298,16.2784,16.3127,42300.0
2012-02-02 14:00:00,19.03,19.04,19.02,19.03,33000.0,16.3127,16.3212,16.3041,16.3127,33000.0
2012-02-02 14:30:00,19.04,19.05,19.02,19.03,72300.0,16.3212,16.3298,16.3041,16.3127,72300.0
2012-02-02 15:00:00,19.02,19.05,19.01,19.01,17400.0,16.3041,16.3298,16.2955,16.2955,17400.0
2012-02-02 15:30:00,19.02,19.03,19.0,19.02,60000.0,16.3041,16.3127,16.2869,16.3041,60000.0
2012-02-03 09:30:00,19.26,19.27,19.18,19.26,272700.0,16.5098,16.5184,16.4412,16.5098,272700.0
2012-02-03 10:00:00,19.27,19.35,19.24,19.32,28200.0,16.5184,16.587,16.4927,16.5613,28200.0
2012-02-03 10:30:00,19.29,19.36,19.29,19.35,20100.0,16.5355,16.5955,16.5355,16.587,20100.0
2012-02-03 11:00:00,19.34,19.35,19.32,19.34,12900.0,16.5784,16.587,16.5613,16.5784,12900.0
2012-02-03 11:30:00,19.34,19.37,19.32,19.32,20400.0,16.5784,16.6041,16.5613,16.5613,20400.0
2012-02-03 12:00:00,19.34,19.37,19.34,19.37,80100.0,16.5784,16.6041,16.5784,16.6041,80100.0
2012-02-03 12:30:00,19.37,19.4,19.37,19.37,25500.0,16.6041,16.6298,16.6041,16.6041,25500.0
2012-02-03 13:00:00,19.37,19.37,19.34,19.36,8400.0,16.6041,16.6041,16.5784,16.5955,8400.0
2012-02-03 13:30:00,19.36,19.36,19.33,19.35,76500.0,16.5955,16.5955,16.5698,16.587,76500.0
2012-02-03 14:00:00,19.33,19.37,19.33,19.34,32400.0,16.5698,16.6041,16.5698,16.5784,32400.0
2012-02-03 14:30:00,19.33,19.35,19.32,19.35,18300.0,16.5698,16.587,16.5613,16.587,18300.0
2012-02-03 15:00:00,19.35,19.36,19.31,19.34,32100.0,16.587,16.5955,16.5527,16.5784,32100.0
2012-02-03 15:30:00,19.34,19.35,19.31,19.32,172800.0,16.5784,16.587,16.5527,16.5613,172800.0
2012-02-06 09:30:00,19.26,19.26,19.03,19.11,87300.0,16.5098,16.5098,16.3127,16.3812,87300.0
2012-02-06 10:00:00,19.11,19.12,19.04,19.04,27600.0,16.3812,16.3898,16.3212,16.3212,27600.0
2012-02-06 10:30:00,19.05,19.05,18.99,19.02,16200.0,16.3298,16.3298,16.2784,16.3041,16200.0
2012-02-06 11:00:00,19.06,19.12,19.06,19.08,12600.0,16.3384,16.3898,16.3384,16.3555,12600.0
2012-02-06 11:30:00,19.07,19.07,19.02,19.04,72600.0,16.3469,16.3469,16.3041,16.3212,72600.0
2012-02-06 12:00:00,19.03,19.03,19.01,19.02,25500.0,16.3127,16.3127,16.2955,16.3041,25500.0
2012-02-06 12:30:00,19.03,19.1,19.03,19.1,31200.0,16.3127,16.3727,16.3127,16.3727,31200.0
2012-02-06 13:00:00,19.09,19.1,19.08,19.1,12300.0,16.3641,16.3727,16.3555,16.3727,12300.0
2012-02-06 13:30:00,19.1,19.1,19.05,19.06,12600.0,16.3727,16.3727,16.3298,16.3384,12600.0
2012-02-06 14:00:00,19.07,19.08,19.05,19.05,12300.0,16.3469,16.3555,16.3298,16.3298,12300.0
2012-02-06 14:30:00,19.06,19.08,19.05,19.05,18600.0,16.3384,16.3555,16.3298,16.3298,18600.0
2012-02-06 15:00:00,19.04,19.08,19.04,19.07,20100.0,16.3212,16.3555,16.3212,16.3469,20100.0
2012-02-06 15:30:00,19.07,19.09,19.07,19.09,52800.0,16.3469,16.3641,16.3469,16.3641,52800.0
2012-02-07 09:30:00,19.03,19.07,18.9,18.96,63600.0,16.3127,16.3469,16.2012,16.2527,63600.0
2012-02-07 10:00:00,18.95,19.02,18.89,18.99,104100.0,16.2441,16.3041,16.1927,16.2784,104100.0
2012-02-07 10:30:00,19.01,19.11,19.01,19.11,81600.0,16.2955,16.3812,16.2955,16.3812,81600.0
2012-02-07 11:00:00,19.11,19.15,19.11,19.15,33600.0,16.3812,16.4155,16.3812,16.4155,33600.0
2012-02-07 11:30:00,19.16,19.16,19.1,19.1,44100.0,16.4241,16.4241,16.3727,16.3727,44100.0
2012-02-07 12:00:00,19.1,19.15,19.1,19.12,59700.0,16.3727,16.4155,16.3727,16.3898,59700.0
2012-02-07 12:30:00,19.12,19.13,19.11,19.13,76200.0,16.3898,16.3984,16.3812,16.3984,76200.0
2012-02-07 13:00:00,19.12,19.13,19.07,19.07,289800.0,16.3898,16.3984,16.3469,16.3469,289800.0
2012-02-07 13:30:00,19.07,19.11,19.06,19.11,132900.0,16.3469,16.3812,16.3384,16.3812,132900.0
2012-02-07 14:00:00,19.12,19.13,19.1,19.12,35400.0,16.3898,16.3984,16.3727,16.3898,35400.0
2012-02-07 14:30:00,19.13,19.14,19.07,19.07,51000.0,16.3984,16.407,16.3469,16.3469,51000.0
2012-02-07 15:00:00,19.07,19.16,19.07,19.15,77100.0,16.3469,16.4241,16.3469,16.4155,77100.0
2012-02-07 15:30:00,19.16,19.16,19.1,19.11,101700.0,16.4241,16.4241,16.3727,16.3812,101700.0
2012-02-08 09:30:00,19.14,19.36,19.14,19.35,91200.0,16.407,16.5955,16.407,16.587,91200.0
2012-02-08 10:00:00,19.35,19.48,19.35,19.48,50100.0,16.587,16.6984,16.587,16.6984,50100.0
2012-02-08 10:30:00,19.47,19.47,19.32,19.35,123300.0,16.6898,16.6898,16.5613,16.587,123300.0
2012-02-08 11:00:00,19.36,19.36,19.2,19.23,95400.0,16.5955,16.5955,16.4584,16.4841,95400.0
2012-02-08 11:30:00,19.23,19.28,19.21,19.28,29700.0,16.4841,16.527,16.467,16.527,29700.0
2012-02-08 12:00:00,19.28,19.31,19.28,19.3,54300.0,16.527,16.5527,16.527,16.5441,54300.0
2012-02-08 12:30:00,19.32,19.35,19.31,19.35,6900.0,16.5613,16.587,16.5527,16.587,6900.0
2012-02-08 13:00:00,19.36,19.36,19.34,19.35,13200.0,16.5955,16.5955,16.5784,16.587,13200.0
2012-02-08 13:30:00,19.36,19.36,19.34,19.34,14700.0,16.5955,16.5955,16.5784,16.5784,14700.0
2012-02-08 14:00:00,19.32,19.34,19.31,19.34,7800.0,16.5613,16.5784,16.5527,16.5784,7800.0
2012-02-08 14:30:00,19.33,19.38,19.33,19.37,9000.0,16.5698,16.6127,16.5698,16.6041,9000.0
2012-02-08 15:00:00,19.36,19.39,19.36,19.37,35700.0,16.5955,16.6213,16.5955,16.6041,35700.0
2012-02-08 15:30:00,19.37,19.37,19.33,19.34,141600.0,16.6041,16.6041,16.5698,16.5784,141600.0
2012-02-09 09:30:00,19.42,19.45,19.29,19.37,36900.0,16.647,16.6727,16.5355,16.6041,36900.0
2012-02-09 10:00:00,19.4,19.4,19.26,19.27,16800.0,16.6298,16.6298,16.5098,16.5184,16800.0
2012-02-09 10:30:00,19.25,19.38,19.25,19.37,31800.0,16.5012,16.6127,16.5012,16.6041,31800.0
2012-02-09 11:00:00,19.39,19.39,19.34,19.35,13500.0,16.6213,16.6213,16.5784,16.587,13500.0
2012-02-09 11:30:00,19.36,19.42,19.34,19.42,19800.0,16.5955,16.647,16.5784,16.647,19800.0
2012-02-09 12:00:00,19.43,19.45,19.41,19.41,18600.0,16.6555,16.6727,16.6384,16.6384,18600.0
2012-02-09 12:30:00,19.42,19.43,19.4,19.42,14100.0,16.647,16.6555,16.6298,16.647,14100.0
2012-02-09 13:00:00,19.42,19.43,19.4,19.42,19800.0,16.647,16.6555,16.6298,16.647,19800.0
2012-02-09 13:30:00,19.41,19.41,19.39,19.39,9900.0,16.6384,16.6384,16.6213,16.6213,9900.0
2012-02-09 14:00:00,19.39,19.42,19.38,19.4,33000.0,16.6213,16.647,16.6127,16.6298,33000.0
2012-02-09 14:30:00,19.4,19.41,19.38,19.38,28800.0,16.6298,16.6384,16.6127,16.6127,28800.0
2012-02-09 15:00:00,19.38,19.41,19.36,19.38,24300.0,16.6127,16.6384,16.5955,16.6127,24300.0
2012-02-09 15:30:00,19.39,19.41,19.37,19.41,115800.0,16.6213,16.6384,16.6041,16.6384,115800.0
2012-02-10 09:30:00,19.18,19.25,19.12,19.12,157200.0,16.4412,16.5012,16.3898,16.3898,157200.0
2012-02-10 10:00:00,19.12,19.15,19.05,19.08,32700.0,16.3898,16.4155,16.3298,16.3555,32700.0
2012-02-10 10:30:00,19.1,19.1,19.03,19.1,21900.0,16.3727,16.3727,16.3127,16.3727,21900.0
2012-02-10 11:00:00,19.1,19.13,19.06,19.06,22800.0,16.3727,16.3984,16.3384,16.3384,22800.0
2012-02-10 11:30:00,19.05,19.07,19.04,19.07,33300.0,16.3298,16.3469,16.3212,16.3469,33300.0
2012-02-10 12:00:00,19.06,19.07,19.05,19.05,13500.0,16.3384,16.3469,16.3298,16.3298,13500.0
2012-02-10 12:30:00,19.04,19.11,19.04,19.09,5100.0,16.3212,16.3812,16.3212,16.3641,5100.0
2012-02-10 13:00:00,19.08,19.09,19.03,19.04,14700.0,16.3555,16.3641,16.3127,16.3212,14700.0
2012-02-10 13:30:00,19.01,19.02,18.97,18.97,28200.0,16.2955,16.3041,16.2612,16.2612,28200.0
2012-02-10 14:00:00,18.97,19.0,18.97,18.98,16200.0,16.2612,16.2869,16.2612,16.2698,16200.0
2012-02-10 14:30:00,19.0,19.01,19.0,19.01,10800.0,16.2869,16.2955,16.2869,16.2955,10800.0
2012-02-10 15:00:00,18.99,18.99,18.94,18.96,7200.0,16.2784,16.2784,16.2355,16.2527,7200.0
2012-02-10 15:30:00,18.97,19.03,18.97,19.01,56700.0,16.2612,16.3127,16.2612,16.2955,56700.0
2012-02-13 09:30:00,19.15,19.22,18.99,19.01,55800.0,16.4155,16.4755,16.2784,16.2955,55800.0
2012-02-13 10:00:00,19.01,19.03,18.89,18.9,6600.0,16.2955,16.3127,16.1927,16.2012,6600.0
2012-02-13 10:30:00,18.86,18.88,18.83,18.88,7500.0,16.1669,16.1841,16.1412,16.1841,7500.0
2012-02-13 11:00:00,18.9,18.93,18.9,18.9,4500.0,16.2012,16.2269,16.2012,16.2012,4500.0
2012-02-13 11:30:00,18.91,18.96,18.91,18.96,13200.0,16.2098,16.2527,16.2098,16.2527,13200.0
2012-02-13 12:00:00,18.96,18.98,18.95,18.95,4800.0,16.2527,16.2698,16.2441,16.2441,4800.0
2012-02-13 12:30:00,18.94,18.98,18.94,18.98,6900.0,16.2355,16.2698,16.2355,16.2698,6900.0
2012-02-13 13:00:00,19.0,19.02,18.99,18.99,7500.0,16.2869,16.3041,16.2784,16.2784,7500.0
2012-02-13 13:30:00,18.99,19.07,18.99,19.07,4800.0,16.2784,16.3469,16.2784,16.3469,4800.0
2012-02-13 14:00:00,19.05,19.07,19.05,19.06,1500.0,16.3298,16.3469,16.3298,16.3384,1500.0
2012-02-13 14:30:00,19.06,19.11,19.06,19.09,9900.0,16.3384,16.3812,16.3384,16.3641,9900.0
2012-02-13 15:00:00,19.08,19.08,19.06,19.08,3300.0,16.3555,16.3555,16.3384,16.3555,3300.0
2012-02-13 15:30:00,19.1,19.1,19.06,19.07,18600.0,16.3727,16.3727,16.3384,16.3469,18600.0
2012-02-14 09:30:00,19.03,19.14,18.98,19.07,452700.0,16.3127,16.407,16.2698,16.3469,452700.0
2012-02-14 10:00:00,19.08,19.09,18.98,19.05,27000.0,16.3555,16.3641,16.2698,16.3298,27000.0
2012-02-14 10:30:00,19.04,19.07,18.99,19.01,77400.0,16.3212,16.3469,16.2784,16.2955,77400.0
2012-02-14 11:00:00,19.02,19.06,19.01,19.06,72900.0,16.3041,16.3384,16.2955,16.3384,72900.0
2012-02-14 11:30:00,19.07,19.11,19.07,19.07,72600.0,16.3469,16.3812,16.3469,16.3469,72600.0
2012-02-14 12:00:00,19.07,19.09,19.05,19.05,69300.0,16.3469,16.3641,16.3298,16.3298,69300.0
2012-02-14 12:30:00,19.05,19.07,19.02,19.02,21300.0,16.3298,16.3469,16.3041,16.3041,21300.0
2012-02-14 13:00:00,19.01,19.04,19.0,19.03,20700.0,16.2955,16.3212,16.2869,16.3127,20700.0
2012-02-14 13:30:00,19.03,19.08,19.03,19.08,12000.0,16.3127,16.3555,16.3127,16.3555,12000.0
2012-02-14 14:00:00,19.09,19.1,19.01,19.01,24900.0,16.3641,16.3727,16.2955,16.2955,24900.0
2012-02-14 14:30:00,19.01,19.03,19.0,19.03,16200.0,16.2955,16.3127,16.2869,16.3127,16200.0
2012-02-14 15:00:00,19.03,19.07,19.0,19.01,56700.0,16.3127,16.3469,16.2869,16.2955,56700.0
2012-02-14 15:30:00,19.0,19.15,19.0,19.15,92400.0,16.2869,16.4155,16.2869,16.4155,92400.0
2012-02-15 09:30:00,19.3,19.47,19.25,19.45,93000.0,16.5441,16.6898,16.5012,16.6727,93000.0
2012-02-15 10:00:00,19.46,19.47,19.3,19.34,122700.0,16.6813,16.6898,16.5441,16.5784,122700.0
2012-02-15 10:30:00,19.37,19.43,19.36,19.37,9900.0,16.6041,16.6555,16.5955,16.6041,9900.0
2012-02-15 11:00:00,19.35,19.38,19.34,19.38,33000.0,16.587,16.6127,16.5784,16.6127,33000.0
2012-02-15 11:30:00,19.39,19.44,19.37,19.44,18000.0,16.6213,16.6641,16.6041,16.6641,18000.0
2012-02-15 12:00:00,19.44,19.44,19.41,19.42,38700.0,16.6641,16.6641,16.6384,16.647,38700.0
2012-02-15 12:30:00,19.41,19.43,19.29,19.31,48600.0,16.6384,16.6555,16.5355,16.5527,48600.0
2012-02-15 13:00:00,19.29,19.37,19.24,19.37,51000.0,16.5355,16.6041,16.4927,16.6041,51000.0
2012-02-15 13:30:00,19.35,19.37,19.3,19.36,56400.0,16.587,16.6041,16.5441,16.5955,56400.0
2012-02-15 14:00:00,19.36,19.38,19.27,19.36,99000.0,16.5955,16.6127,16.5184,16.5955,99000.0
2012-02-15 14:30:00,19.34,19.36,19.3,19.3,60000.0,16.5784,16.5955,16.5441,16.5441,60000.0
2012-02-15 15:00:00,19.3,19.31,19.24,19.24,47100.0,16.5441,16.5527,16.4927,16.4927,47100.0
2012-02-15 15:30:00,19.24,19.3,19.23,19.25,82200.0,16.4927,16.5441,16.4841,16.5012,82200.0
2012-02-16 09:30:00,19.3,19.36,19.22,19.32,66000.0,16.5441,16.5955,16.4755,16.5613,66000.0
2012-02-16 10:00:00,19.32,19.43,19.32,19.42,46800.0,16.5613,16.6555,16.5613,16.647,46800.0
2012-02-16 10:30:00,19.43,19.45,19.41,19.42,100200.0,16.6555,16.6727,16.6384,16.647,100200.0
2012-02-16 11:00:00,19.41,19.49,19.41,19.49,56700.0,16.6384,16.707,16.6384,16.707,56700.0
2012-02-16 11:30:00,19.48,19.58,19.48,19.58,50400.0,16.6984,16.7841,16.6984,16.7841,50400.0
2012-02-16 12:00:00,19.59,19.6,19.56,19.58,24900.0,16.7927,16.8013,16.767,16.7841,24900.0
2012-02-16 12:30:00,19.59,19.6,19.57,19.6,24600.0,16.7927,16.8013,16.7756,16.8013,24600.0
2012-02-16 13:00:00,19.6,19.66,19.6,19.65,29100.0,16.8013,16.8527,16.8013,16.8441,29100.0
2012-02-16 13:30:00,19.66,19.68,19.65,19.68,33600.0,16.8527,16.8698,16.8441,16.8698,33600.0
2012-02-16 14:00:00,19.67,19.7,19.67,19.7,40200.0,16.8613,16.887,16.8613,16.887,40200.0
2012-02-16 14:30:00,19.7,19.72,19.7,19.71,46200.0,16.887,16.9041,16.887,16.8956,46200.0
2012-02-16 15:00:00,19.72,19.74,19.7,19.74,37500.0,16.9041,16.9213,16.887,16.9213,37500.0
2012-02-16 15:30:00,19.74,19.76,19.71,19.72,174900.0,16.9213,16.9384,16.8956,16.9041,174900.0
2012-02-17 09:30:00,19.84,19.88,19.73,19.79,88800.0,17.007,17.0413,16.9127,16.9641,88800.0
2012-02-17 10:00:00,19.78,19.8,19.73,19.8,75600.0,16.9556,16.9727,16.9127,16.9727,75600.0
2012-02-17 10:30:00,19.78,19.78,19.62,19.63,19500.0,16.9556,16.9556,16.8184,16.827,19500.0
2012-02-17 11:00:00,19.62,19.62,19.54,19.56,21000.0,16.8184,16.8184,16.7498,16.767,21000.0
2012-02-17 11:30:00,19.56,19.61,19.55,19.61,29700.0,16.767,16.8098,16.7584,16.8098,29700.0
2012-02-17 12:00:00,19.6,19.6,19.56,19.56,5100.0,16.8013,16.8013,16.767,16.767,5100.0
2012-02-17 12:30:00,19.57,19.57,19.56,19.57,13800.0,16.7756,16.7756,16.767,16.7756,13800.0
2012-02-17 13:00:00,19.56,19.6,19.56,19.6,10800.0,16.767,16.8013,16.767,16.8013,10800.0
2012-02-17 13:30:00,19.59,19.61,19.58,19.58,38400.0,16.7927,16.8098,16.7841,16.7841,38400.0
2012-02-17 14:00:00,19.59,19.6,19.58,19.6,18900.0,16.7927,16.8013,16.7841,16.8013,18900.0
2012-02-17 14:30:00,19.6,19.61,19.6,19.6,31800.0,16.8013,16.8098,16.8013,16.8013,31800.0
2012-02-17 15:00:00,19.59,19.62,19.58,19.6,20400.0,16.7927,16.8184,16.7841,16.8013,20400.0
2012-02-17 15:30:00,19.6,19.6,19.55,19.57,71100.0,16.8013,16.8013,16.7584,16.7756,71100.0
2012-02-21 09:30:00,19.62,19.62,19.44,19.47,43500.0,16.8184,16.8184,16.6641,16.6898,43500.0
2012-02-21 10:00:00,19.47,19.55,19.46,19.55,10500.0,16.6898,16.7584,16.6813,16.7584,10500.0
2012-02-21 10:30:00,19.57,19.6,19.56,19.56,10500.0,16.7756,16.8013,16.767,16.767,10500.0
2012-02-21 11:00:00,19.57,19.58,19.56,19.57,14100.0,16.7756,16.7841,16.767,16.7756,14100.0
2012-02-21 11:30:00,19.56,19.56,19.54,19.55,7200.0,16.767,16.767,16.7498,16.7584,7200.0
2012-02-21 12:00:00,19.55,19.58,19.49,19.49,23400.0,16.7584,16.7841,16.707,16.707,23400.0
2012-02-21 12:30:00,19.48,19.49,19.44,19.45,3600.0,16.6984,16.707,16.6641,16.6727,3600.0
2012-02-21 13:00:00,19.43,19.48,19.43,19.48,8400.0,16.6555,16.6984,16.6555,16.6984,8400.0
2012-02-21 13:30:00,19.47,19.47,19.39,19.39,13500.0,16.6898,16.6898,16.6213,16.6213,13500.0
2012-02-21 14:00:00,19.39,19.39,19.32,19.33,13800.0,16.6213,16.6213,16.5613,16.5698,13800.0
2012-02-21 14:30:00,19.36,19.36,19.27,19.28,37800.0,16.5955,16.5955,16.5184,16.527,37800.0
2012-02-21 15:00:00,19.29,19.31,19.22,19.26,87600.0,16.5355,16.5527,16.4755,16.5098,87600.0
2012-02-21 15:30:00,19.26,19.31,19.24,19.3,144300.0,16.5098,16.5527,16.4927,16.5441,144300.0
2012-02-22 09:30:00,19.27,19.31,19.23,19.3,106800.0,16.5184,16.5527,16.4841,16.5441,106800.0
2012-02-22 10:00:00,19.3,19.39,19.3,19.36,13200.0,16.5441,16.6213,16.5441,16.5955,13200.0
2012-02-22 10:30:00,19.31,19.31,19.27,19.31,18000.0,16.5527,16.5527,16.5184,16.5527,18000.0
2012-02-22 11:00:00,19.32,19.35,19.22,19.27,20400.0,16.5613,16.587,16.4755,16.5184,20400.0
2012-02-22 11:30:00,19.26,19.26,19.16,19.2,29700.0,16.5098,16.5098,16.4241,16.4584,29700.0
2012-02-22 12:00:00,19.19,19.19,19.15,19.15,3600.0,16.4498,16.4498,16.4155,16.4155,3600.0
2012-02-22 12:30:00,19.17,19.18,19.17,19.18,600.0,16.4327,16.4412,16.4327,16.4412,600.0
2012-02-22 13:00:00,19.19,19.25,19.19,19.25,16200.0,16.4498,16.5012,16.4498,16.5012,16200.0
2012-02-22 13:30:00,19.23,19.27,19.23,19.26,8700.0,16.4841,16.5184,16.4841,16.5098,8700.0
2012-02-22 14:00:00,19.26,19.26,19.23,19.25,11400.0,16.5098,16.5098,16.4841,16.5012,11400.0
2012-02-22 14:30:00,19.24,19.24,19.19,19.21,24300.0,16.4927,16.4927,16.4498,16.467,24300.0
2012-02-22 15:00:00,19.19,19.24,19.17,19.2,34800.0,16.4498,16.4927,16.4327,16.4584,34800.0
2012-02-22 15:30:00,19.2,19.24,19.18,19.21,56700.0,16.4584,16.4927,16.4412,16.467,56700.0
2012-02-23 09:30:00,19.2,19.2,18.97,19.03,77700.0,16.4584,16.4584,16.2612,16.3127,77700.0
2012-02-23 10:00:00,19.04,19.15,19.04,19.11,25200.0,16.3212,16.4155,16.3212,16.3812,25200.0
2012-02-23 10:30:00,19.11,19.19,19.11,19.19,30300.0,16.3812,16.4498,16.3812,16.4498,30300.0
2012-02-23 11:00:00,19.2,19.28,19.18,19.26,30300.0,16.4584,16.527,16.4412,16.5098,30300.0
2012-02-23 11:30:00,19.25,19.25,19.23,19.24,15600.0,16.5012,16.5012,16.4841,16.4927,15600.0
2012-02-23 12:00:00,19.24,19.24,19.19,19.23,14700.0,16.4927,16.4927,16.4498,16.4841,14700.0
2012-02-23 12:30:00,19.24,19.25,19.16,19.16,11100.0,16.4927,16.5012,16.4241,16.4241,11100.0
2012-02-23 13:00:00,19.17,19.17,19.16,19.17,4500.0,16.4327,16.4327,16.4241,16.4327,4500.0
2012-02-23 13:30:00,19.17,19.18,19.12,19.17,25200.0,16.4327,16.4412,16.3898,16.4327,25200.0
2012-02-23 14:00:00,19.16,19.2,19.15,19.19,11700.0,16.4241,16.4584,16.4155,16.4498,11700.0
2012-02-23 14:30:00,19.19,19.21,19.18,19.18,16200.0,16.4498,16.467,16.4412,16.4412,16200.0
2012-02-23 15:00:00,19.18,19.25,19.18,19.25,24600.0,16.4412,16.5012,16.4412,16.5012,24600.0
2012-02-23 15:30:00,19.26,19.26,19.23,19.24,52200.0,16.5098,16.5098,16.4841,16.4927,52200.0
2012-02-24 09:30:00,19.28,19.37,19.27,19.31,49500.0,16.527,16.6041,16.5184,16.5527,49500.0
2012-02-24 10:00:00,19.33,19.37,19.26,19.27,33600.0,16.5698,16.6041,16.5098,16.5184,33600.0
2012-02-24 10:30:00,19.28,19.29,19.23,19.23,23100.0,16.527,16.5355,16.4841,16.4841,23100.0
2012-02-24 11:00:00,19.24,19.28,19.24,19.27,22500.0,16.4927,16.527,16.4927,16.5184,22500.0
2012-02-24 11:30:00,19.28,19.28,19.28,19.28,300.0,16.527,16.527,16.527,16.527,300.0
2012-02-24 12:00:00,19.29,19.29,19.28,19.28,1800.0,16.5355,16.5355,16.527,16.527,1800.0
2012-02-24 12:30:00,19.27,19.27,19.26,19.27,3600.0,16.5184,16.5184,16.5098,16.5184,3600.0
2012-02-24 13:00:00,19.28,19.29,19.26,19.26,2700.0,16.527,16.5355,16.5098,16.5098,2700.0
2012-02-24 13:30:00,19.25,19.26,19.24,19.24,6300.0,16.5012,16.5098,16.4927,16.4927,6300.0
2012-02-24 14:00:00,19.26,19.27,19.21,19.21,10800.0,16.5098,16.5184,16.467,16.467,10800.0
2012-02-24 14:30:00,19.21,19.21,19.18,19.18,51900.0,16.467,16.467,16.4412,16.4412,51900.0
2012-02-24 15:00:00,19.19,19.21,19.19,19.19,539700.0,16.4498,16.467,16.4498,16.4498,539700.0
2012-02-24 15:30:00,19.19,19.2,19.17,19.19,80700.0,16.4498,16.4584,16.4327,16.4498,80700.0
2012-02-27 09:30:00,19.08,19.08,18.96,19.0,128100.0,16.3555,16.3555,16.2527,16.2869,128100.0
2012-02-27 10:00:00,19.01,19.14,18.98,19.14,28800.0,16.2955,16.407,16.2698,16.407,28800.0
2012-02-27 10:30:00,19.15,19.21,19.11,19.2,41100.0,16.4155,16.467,16.3812,16.4584,41100.0
2012-02-27 11:00:00,19.19,19.33,19.19,19.32,23100.0,16.4498,16.5698,16.4498,16.5613,23100.0
2012-02-27 11:30:00,19.28,19.29,19.24,19.26,154200.0,16.527,16.5355,16.4927,16.5098,154200.0
2012-02-27 12:00:00,19.27,19.3,19.26,19.26,8400.0,16.5184,16.5441,16.5098,16.5098,8400.0
2012-02-27 12:30:00,19.27,19.35,19.27,19.31,29100.0,16.5184,16.587,16.5184,16.5527,29100.0
2012-02-27 13:00:00,19.32,19.32,19.28,19.28,31200.0,16.5613,16.5613,16.527,16.527,31200.0
2012-02-27 13:30:00,19.26,19.26,19.15,19.15,25200.0,16.5098,16.5098,16.4155,16.4155,25200.0
2012-02-27 14:00:00,19.18,19.23,19.18,19.21,13200.0,16.4412,16.4841,16.4412,16.467,13200.0
2012-02-27 14:30:00,19.23,19.27,19.23,19.26,9300.0,16.4841,16.5184,16.4841,16.5098,9300.0
2012-02-27 15:00:00,19.27,19.32,19.24,19.24,26700.0,16.5184,16.5613,16.4927,16.4927,26700.0
2012-02-27 15:30:00,19.26,19.28,19.21,19.21,87600.0,16.5098,16.527,16.467,16.467,87600.0
2012-02-28 09:30:00,19.24,19.48,19.24,19.48,72000.0,16.4927,16.6984,16.4927,16.6984,72000.0
2012-02-28 10:00:00,19.51,19.52,19.44,19.51,130800.0,16.7241,16.7327,16.6641,16.7241,130800.0
2012-02-28 10:30:00,19.51,19.58,19.51,19.57,133800.0,16.7241,16.7841,16.7241,16.7756,133800.0
2012-02-28 11:00:00,19.57,19.61,19.54,19.59,47700.0,16.7756,16.8098,16.7498,16.7927,47700.0
2012-02-28 11:30:00,19.61,19.62,19.57,19.58,19200.0,16.8098,16.8184,16.7756,16.7841,19200.0
2012-02-28 12:00:00,19.59,19.6,19.57,19.58,9000.0,16.7927,16.8013,16.7756,16.7841,9000.0
2012-02-28 12:30:00,19.59,19.59,19.57,19.59,11700.0,16.7927,16.7927,16.7756,16.7927,11700.0
2012-02-28 13:00:00,19.58,19.58,19.54,19.55,9600.0,16.7841,16.7841,16.7498,16.7584,9600.0
2012-02-28 13:30:00,19.54,19.54,19.42,19.44,18600.0,16.7498,16.7498,16.647,16.6641,18600.0
2012-02-28 14:00:00,19.43,19.47,19.42,19.42,96300.0,16.6555,16.6898,16.647,16.647,96300.0
2012-02-28 14:30:00,19.42,19.47,19.42,19.45,73500.0,16.647,16.6898,16.647,16.6727,73500.0
2012-02-28 15:00:00,19.45,19.5,19.44,19.5,72300.0,16.6727,16.7155,16.6641,16.7155,72300.0
2012-02-28 15:30:00,19.5,19.53,19.49,19.52,77100.0,16.7155,16.7413,16.707,16.7327,77100.0
2012-02-29 09:30:00,19.55,19.56,19.45,19.53,53400.0,16.7584,16.767,16.6727,16.7413,53400.0
2012-02-29 10:00:00,19.53,19.53,19.44,19.44,42600.0,16.7413,16.7413,16.6641,16.6641,42600.0
2012-02-29 10:30:00,19.45,19.45,19.28,19.35,24000.0,16.6727,16.6727,16.527,16.587,24000.0
2012-02-29 11:00:00,19.35,19.38,19.31,19.31,27300.0,16.587,16.6127,16.5527,16.5527,27300.0
2012-02-29 11:30:00,19.3,19.39,19.3,19.37,7200.0,16.5441,16.6213,16.5441,16.6041,7200.0
2012-02-29 12:00:00,19.36,19.39,19.33,19.37,6900.0,16.5955,16.6213,16.5698,16.6041,6900.0
2012-02-29 12:30:00,19.37,19.37,19.34,19.34,5100.0,16.6041,16.6041,16.5784,16.5784,5100.0
2012-02-29 13:00:00,19.33,19.33,19.28,19.28,8700.0,16.5698,16.5698,16.527,16.527,8700.0
2012-02-29 13:30:00,19.29,19.37,19.28,19.37,3600.0,16.5355,16.6041,16.527,16.6041,3600.0
2012-02-29 14:00:00,19.4,19.4,19.35,19.35,3900.0,16.6298,16.6298,16.587,16.587,3900.0
2012-02-29 14:30:00,19.34,19.34,19.27,19.28,18900.0,16.5784,16.5784,16.5184,16.527,18900.0
2012-02-29 15:00:00,19.29,19.29,19.23,19.25,75000.0,16.5355,16.5355,16.4841,16.5012,75000.0
2012-02-29 15:30:00,19.25,19.25,19.19,19.22,321000.0,16.5012,16.5012,16.4498,16.4755,321000.0
2012-03-01 09:30:00,19.29,19.42,19.26,19.38,62100.0,16.5355,16.647,16.5098,16.6127,62100.0
2012-03-01 10:00:00,19.36,19.38,19.27,19.35,75000.0,16.5955,16.6127,16.5184,16.587,75000.0
2012-03-01 10:30:00,19.31,19.33,19.2,19.2,32700.0,16.5527,16.5698,16.4584,16.4584,32700.0
2012-03-01 11:00:00,19.21,19.27,19.21,19.27,44100.0,16.467,16.5184,16.467,16.5184,44100.0
2012-03-01 11:30:00,19.26,19.27,19.23,19.24,10500.0,16.5098,16.5184,16.4841,16.4927,10500.0
2012-03-01 12:00:00,19.25,19.27,19.24,19.26,3900.0,16.5012,16.5184,16.4927,16.5098,3900.0
2012-03-01 12:30:00,19.27,19.3,19.27,19.3,4800.0,16.5184,16.5441,16.5184,16.5441,4800.0
2012-03-01 13:00:00,19.28,19.29,19.26,19.29,11700.0,16.527,16.5355,16.5098,16.5355,11700.0
2012-03-01 13:30:00,19.31,19.31,19.28,19.29,7500.0,16.5527,16.5527,16.527,16.5355,7500.0
2012-03-01 14:00:00,19.29,19.3,19.26,19.26,42000.0,16.5355,16.5441,16.5098,16.5098,42000.0
2012-03-01 14:30:00,19.25,19.27,19.25,19.26,24000.0,16.5012,16.5184,16.5012,16.5098,24000.0
2012-03-01 15:00:00,19.26,19.28,19.17,19.2,54300.0,16.5098,16.527,16.4327,16.4584,54300.0
2012-03-01 15:30:00,19.21,19.24,19.16,19.23,97500.0,16.467,16.4927,16.4241,16.4841,97500.0
2012-03-02 09:30:00,19.21,19.25,19.16,19.21,33300.0,16.467,16.5012,16.4241,16.467,33300.0
2012-03-02 10:00:00,19.23,19.33,19.22,19.33,13500.0,16.4841,16.5698,16.4755,16.5698,13500.0
2012-03-02 10:30:00,19.26,19.27,19.23,19.23,23400.0,16.5098,16.5184,16.4841,16.4841,23400.0
2012-03-02 11:00:00,19.22,19.23,19.16,19.21,126300.0,16.4755,16.4841,16.4241,16.467,126300.0
2012-03-02 11:30:00,19.22,19.22,19.12,19.14,16500.0,16.4755,16.4755,16.3898,16.407,16500.0
2012-03-02 12:00:00,19.12,19.14,19.06,19.07,26100.0,16.3898,16.407,16.3384,16.3469,26100.0
2012-03-02 12:30:00,19.11,19.11,19.09,19.1,22200.0,16.3812,16.3812,16.3641,16.3727,22200.0
2012-03-02 13:00:00,19.09,19.09,19.02,19.04,11400.0,16.3641,16.3641,16.3041,16.3212,11400.0
2012-03-02 13:30:00,19.06,19.07,19.04,19.07,12900.0,16.3384,16.3469,16.3212,16.3469,12900.0
2012-03-02 14:00:00,19.08,19.1,19.06,19.09,34800.0,16.3555,16.3727,16.3384,16.3641,34800.0
2012-03-02 14:30:00,19.09,19.09,19.05,19.08,14700.0,16.3641,16.3641,16.3298,16.3555,14700.0
2012-03-02 15:00:00,19.08,19.08,19.05,19.06,10500.0,16.3555,16.3555,16.3298,16.3384,10500.0
2012-03-02 15:30:00,19.06,19.09,19.02,19.04,117900.0,16.3384,16.3641,16.3041,16.3212,117900.0
2012-03-05 09:30:00,18.97,18.98,18.8,18.83,104700.0,16.2612,16.2698,16.1155,16.1412,104700.0
2012-03-05 10:00:00,18.83,18.85,18.67,18.69,139200.0,16.1412,16.1584,16.0041,16.0212,139200.0
2012-03-05 10:30:00,18.68,18.71,18.64,18.68,23700.0,16.0126,16.0384,15.9783,16.0126,23700.0
2012-03-05 11:00:00,18.69,18.69,18.58,18.63,98400.0,16.0212,16.0212,15.9269,15.9698,98400.0
2012-03-05 11:30:00,18.63,18.65,18.6,18.61,95400.0,15.9698,15.9869,15.9441,15.9526,95400.0
2012-03-05 12:00:00,18.61,18.62,18.53,18.55,81000.0,15.9526,15.9612,15.8841,15.9012,81000.0
2012-03-05 12:30:00,18.55,18.59,18.53,18.53,51000.0,15.9012,15.9355,15.8841,15.8841,51000.0
2012-03-05 13:00:00,18.53,18.56,18.52,18.55,30900.0,15.8841,15.9098,15.8755,15.9012,30900.0
2012-03-05 13:30:00,18.56,18.56,18.5,18.51,36900.0,15.9098,15.9098,15.8583,15.8669,36900.0
2012-03-05 14:00:00,18.51,18.54,18.51,18.54,69600.0,15.8669,15.8926,15.8669,15.8926,69600.0
2012-03-05 14:30:00,18.54,18.55,18.5,18.55,52800.0,15.8926,15.9012,15.8583,15.9012,52800.0
2012-03-05 15:00:00,18.6,18.63,18.59,18.61,32100.0,15.9441,15.9698,15.9355,15.9526,32100.0
2012-03-05 15:30:00,18.61,18.62,18.55,18.57,160800.0,15.9526,15.9612,15.9012,15.9183,160800.0
2012-03-06 09:30:00,18.29,18.43,18.28,18.32,118500.0,15.6783,15.7983,15.6698,15.704,118500.0
2012-03-06 10:00:00,18.3,18.34,18.18,18.22,191100.0,15.6869,15.7212,15.584,15.6183,191100.0
2012-03-06 10:30:00,18.23,18.33,18.23,18.28,50100.0,15.6269,15.7126,15.6269,15.6698,50100.0
2012-03-06 11:00:00,18.28,18.32,18.28,18.32,27900.0,15.6698,15.704,15.6698,15.704,27900.0
2012-03-06 11:30:00,18.33,18.34,18.27,18.3,40800.0,15.7126,15.7212,15.6612,15.6869,40800.0
2012-03-06 12:00:00,18.29,18.3,18.27,18.3,30300.0,15.6783,15.6869,15.6612,15.6869,30300.0
2012-03-06 12:30:00,18.3,18.33,18.3,18.32,34200.0,15.6869,15.7126,15.6869,15.704,34200.0
2012-03-06 13:00:00,18.33,18.36,18.3,18.31,23100.0,15.7126,15.7383,15.6869,15.6955,23100.0
2012-03-06 13:30:00,18.34,18.41,18.33,18.41,66900.0,15.7212,15.7812,15.7126,15.7812,66900.0
2012-03-06 14:00:00,18.4,18.4,18.33,18.33,22200.0,15.7726,15.7726,15.7126,15.7126,22200.0
2012-03-06 14:30:00,18.33,18.33,18.3,18.32,29700.0,15.7126,15.7126,15.6869,15.704,29700.0
2012-03-06 15:00:00,18.32,18.36,18.32,18.34,21000.0,15.704,15.7383,15.704,15.7212,21000.0
2012-03-06 15:30:00,18.35,18.41,18.34,18.4,87000.0,15.7298,15.7812,15.7212,15.7726,87000.0
2012-03-07 09:30:00,18.43,18.52,18.43,18.52,158700.0,15.7983,15.8755,15.7983,15.8755,158700.0
2012-03-07 10:00:00,18.52,18.61,18.51,18.61,52200.0,15.8755,15.9526,15.8669,15.9526,52200.0
2012-03-07 10:30:00,18.63,18.63,18.54,18.59,72600.0,15.9698,15.9698,15.8926,15.9355,72600.0
2012-03-07 11:00:00,18.61,18.69,18.61,18.69,36300.0,15.9526,16.0212,15.9526,16.0212,36300.0
2012-03-07 11:30:00,18.69,18.69,18.67,18.69,17400.0,16.0212,16.0212,16.0041,16.0212,17400.0
2012-03-07 12:00:00,18.7,18.7,18.67,18.67,19800.0,16.0298,16.0298,16.0041,16.0041,19800.0
2012-03-07 12:30:00,18.67,18.7,18.66,18.69,15300.0,16.0041,16.0298,15.9955,16.0212,15300.0
2012-03-07 13:00:00,18.7,18.72,18.68,18.71,32100.0,16.0298,16.0469,16.0126,16.0384,32100.0
2012-03-07 13:30:00,18.7,18.72,18.66,18.69,41700.0,16.0298,16.0469,15.9955,16.0212,41700.0
2012-03-07 14:00:00,18.71,18.74,18.71,18.72,160500.0,16.0384,16.0641,16.0384,16.0469,160500.0
2012-03-07 14:30:00,18.71,18.71,18.66,18.68,17400.0,16.0384,16.0384,15.9955,16.0126,17400.0
2012-03-07 15:00:00,18.68,18.69,18.63,18.68,204600.0,16.0126,16.0212,15.9698,16.0126,204600.0
2012-03-07 15:30:00,18.68,18.71,18.66,18.67,354600.0,16.0126,16.0384,15.9955,16.0041,354600.0
2012-03-08 09:30:00,18.84,18.88,18.76,18.79,372300.0,16.1498,16.1841,16.0812,16.1069,372300.0
2012-03-08 10:00:00,18.79,18.79,18.75,18.79,133500.0,16.1069,16.1069,16.0726,16.1069,133500.0
2012-03-08 10:30:00,18.78,18.86,18.78,18.85,93000.0,16.0984,16.1669,16.0984,16.1584,93000.0
2012-03-08 11:00:00,18.86,18.94,18.86,18.91,57900.0,16.1669,16.2355,16.1669,16.2098,57900.0
2012-03-08 11:30:00,18.92,18.92,18.89,18.91,42900.0,16.2184,16.2184,16.1927,16.2098,42900.0
2012-03-08 12:00:00,18.92,18.94,18.91,18.91,23100.0,16.2184,16.2355,16.2098,16.2098,23100.0
2012-03-08 12:30:00,18.92,18.93,18.91,18.93,10500.0,16.2184,16.2269,16.2098,16.2269,10500.0
2012-03-08 13:00:00,18.93,18.93,18.89,18.91,13800.0,16.2269,16.2269,16.1927,16.2098,13800.0
2012-03-08 13:30:00,18.9,18.91,18.89,18.89,84000.0,16.2012,16.2098,16.1927,16.1927,84000.0
2012-03-08 14:00:00,18.89,18.9,18.88,18.89,22800.0,16.1927,16.2012,16.1841,16.1927,22800.0
2012-03-08 14:30:00,18.89,18.95,18.88,18.95,145800.0,16.1927,16.2441,16.1841,16.2441,145800.0
2012-03-08 15:00:00,18.95,18.99,18.95,18.97,245700.0,16.2441,16.2784,16.2441,16.2612,245700.0
2012-03-08 15:30:00,18.98,18.99,18.94,18.94,252900.0,16.2698,16.2784,16.2355,16.2355,252900.0
2012-03-09 09:30:00,18.93,19.08,18.93,18.99,81600.0,16.2269,16.3555,16.2269,16.2784,81600.0
2012-03-09 10:00:00,19.0,19.06,18.99,19.06,73500.0,16.2869,16.3384,16.2784,16.3384,73500.0
2012-03-09 10:30:00,19.06,19.11,19.06,19.09,33600.0,16.3384,16.3812,16.3384,16.3641,33600.0
2012-03-09 11:00:00,19.09,19.1,19.08,19.09,10200.0,16.3641,16.3727,16.3555,16.3641,10200.0
2012-03-09 11:30:00,19.08,19.1,19.08,19.09,18600.0,16.3555,16.3727,16.3555,16.3641,18600.0
2012-03-09 12:00:00,19.08,19.11,19.08,19.1,21600.0,16.3555,16.3812,16.3555,16.3727,21600.0
2012-03-09 12:30:00,19.09,19.11,19.09,19.1,9300.0,16.3641,16.3812,16.3641,16.3727,9300.0
2012-03-09 13:00:00,19.11,19.12,19.09,19.1,75300.0,16.3812,16.3898,16.3641,16.3727,75300.0
2012-03-09 13:30:00,19.11,19.13,19.09,19.13,51900.0,16.3812,16.3984,16.3641,16.3984,51900.0
2012-03-09 14:00:00,19.14,19.15,19.13,19.13,35100.0,16.407,16.4155,16.3984,16.3984,35100.0
2012-03-09 14:30:00,19.15,19.16,19.1,19.11,74700.0,16.4155,16.4241,16.3727,16.3812,74700.0
2012-03-09 15:00:00,19.12,19.14,19.1,19.12,61500.0,16.3898,16.407,16.3727,16.3898,61500.0
2012-03-09 15:30:00,19.11,19.15,19.1,19.15,131400.0,16.3812,16.4155,16.3727,16.4155,131400.0
2012-03-12 09:30:00,19.14,19.14,19.05,19.09,137400.0,16.407,16.407,16.3298,16.3641,137400.0
2012-03-12 10:00:00,19.08,19.08,19.0,19.01,42900.0,16.3555,16.3555,16.2869,16.2955,42900.0
2012-03-12 10:30:00,19.01,19.01,18.91,18.93,95100.0,16.2955,16.2955,16.2098,16.2269,95100.0
2012-03-12 11:00:00,18.94,18.97,18.9,18.93,27600.0,16.2355,16.2612,16.2012,16.2269,27600.0
2012-03-12 11:30:00,18.94,19.0,18.94,18.97,16200.0,16.2355,16.2869,16.2355,16.2612,16200.0
2012-03-12 12:00:00,18.95,19.01,18.95,18.99,9900.0,16.2441,16.2955,16.2441,16.2784,9900.0
2012-03-12 12:30:00,18.98,18.99,18.97,18.98,14700.0,16.2698,16.2784,16.2612,16.2698,14700.0
2012-03-12 13:00:00,18.98,18.99,18.95,18.97,11100.0,16.2698,16.2784,16.2441,16.2612,11100.0
2012-03-12 13:30:00,18.97,19.01,18.97,18.98,5700.0,16.2612,16.2955,16.2612,16.2698,5700.0
2012-03-12 14:00:00,18.97,18.98,18.97,18.98,25200.0,16.2612,16.2698,16.2612,16.2698,25200.0
2012-03-12 14:30:00,18.98,18.99,18.96,18.99,10800.0,16.2698,16.2784,16.2527,16.2784,10800.0
2012-03-12 15:00:00,18.98,18.98,18.97,18.97,5100.0,16.2698,16.2698,16.2612,16.2612,5100.0
2012-03-12 15:30:00,18.97,18.97,18.93,18.96,94500.0,16.2612,16.2612,16.2269,16.2527,94500.0
2012-03-13 09:30:00,19.12,19.19,19.1,19.16,89400.0,16.3898,16.4498,16.3727,16.4241,89400.0
2012-03-13 10:00:00,19.16,19.19,19.14,19.18,12900.0,16.4241,16.4498,16.407,16.4412,12900.0
2012-03-13 10:30:00,19.19,19.27,19.19,19.23,31500.0,16.4498,16.5184,16.4498,16.4841,31500.0
2012-03-13 11:00:00,19.24,19.26,19.23,19.24,11400.0,16.4927,16.5098,16.4841,16.4927,11400.0
2012-03-13 11:30:00,19.26,19.31,19.26,19.28,38400.0,16.5098,16.5527,16.5098,16.527,38400.0
2012-03-13 12:00:00,19.27,19.28,19.25,19.27,30300.0,16.5184,16.527,16.5012,16.5184,30300.0
2012-03-13 12:30:00,19.25,19.29,19.25,19.28,10800.0,16.5012,16.5355,16.5012,16.527,10800.0
2012-03-13 13:00:00,19.3,19.3,19.28,19.29,10500.0,16.5441,16.5441,16.527,16.5355,10500.0
2012-03-13 13:30:00,19.28,19.28,19.27,19.28,20700.0,16.527,16.527,16.5184,16.527,20700.0
2012-03-13 14:00:00,19.27,19.3,19.24,19.25,45300.0,16.5184,16.5441,16.4927,16.5012,45300.0
2012-03-13 14:30:00,19.26,19.3,19.24,19.27,213600.0,16.5098,16.5441,16.4927,16.5184,213600.0
2012-03-13 15:00:00,19.28,19.35,19.26,19.31,115200.0,16.527,16.587,16.5098,16.5527,115200.0
2012-03-13 15:30:00,19.32,19.38,19.32,19.38,102600.0,16.5613,16.6127,16.5613,16.6127,102600.0
2012-03-14 09:30:00,19.43,19.64,19.43,19.62,127200.0,16.6555,16.8356,16.6555,16.8184,127200.0
2012-03-14 10:00:00,19.61,19.64,19.57,19.59,82800.0,16.8098,16.8356,16.7756,16.7927,82800.0
2012-03-14 10:30:00,19.56,19.56,19.48,19.48,40800.0,16.767,16.767,16.6984,16.6984,40800.0
2012-03-14 11:00:00,19.45,19.46,19.42,19.44,21900.0,16.6727,16.6813,16.647,16.6641,21900.0
2012-03-14 11:30:00,19.42,19.44,19.4,19.41,44700.0,16.647,16.6641,16.6298,16.6384,44700.0
2012-03-14 12:00:00,19.42,19.42,19.39,19.4,10800.0,16.647,16.647,16.6213,16.6298,10800.0
2012-03-14 12:30:00,19.41,19.44,19.41,19.44,3900.0,16.6384,16.6641,16.6384,16.6641,3900.0
2012-03-14 13:00:00,19.42,19.46,19.42,19.46,39300.0,16.647,16.6813,16.647,16.6813,39300.0
2012-03-14 13:30:00,19.43,19.43,19.34,19.34,13500.0,16.6555,16.6555,16.5784,16.5784,13500.0
2012-03-14 14:00:00,19.35,19.36,19.3,19.32,10800.0,16.587,16.5955,16.5441,16.5613,10800.0
2012-03-14 14:30:00,19.32,19.34,19.3,19.33,17100.0,16.5613,16.5784,16.5441,16.5698,17100.0
2012-03-14 15:00:00,19.31,19.35,19.29,19.34,30600.0,16.5527,16.587,16.5355,16.5784,30600.0
2012-03-14 15:30:00,19.35,19.35,19.31,19.33,205800.0,16.587,16.587,16.5527,16.5698,205800.0
2012-03-15 09:30:00,19.41,19.59,19.41,19.57,375900.0,16.6384,16.7927,16.6384,16.7756,375900.0
2012-03-15 10:00:00,19.58,19.72,19.57,19.65,180900.0,16.7841,16.9041,16.7756,16.8441,180900.0
2012-03-15 10:30:00,19.65,19.65,19.58,19.59,213000.0,16.8441,16.8441,16.7841,16.7927,213000.0
2012-03-15 11:00:00,19.56,19.61,19.52,19.6,25800.0,16.767,16.8098,16.7327,16.8013,25800.0
2012-03-15 11:30:00,19.62,19.62,19.58,19.6,150300.0,16.8184,16.8184,16.7841,16.8013,150300.0
2012-03-15 12:00:00,19.6,19.66,19.6,19.66,170700.0,16.8013,16.8527,16.8013,16.8527,170700.0
2012-03-15 12:30:00,19.66,19.69,19.66,19.66,32700.0,16.8527,16.8784,16.8527,16.8527,32700.0
2012-03-15 13:00:00,19.65,19.68,19.61,19.63,88200.0,16.8441,16.8698,16.8098,16.827,88200.0
2012-03-15 13:30:00,19.63,19.64,19.6,19.61,57600.0,16.827,16.8356,16.8013,16.8098,57600.0
2012-03-15 14:00:00,19.61,19.69,19.59,19.69,57600.0,16.8098,16.8784,16.7927,16.8784,57600.0
2012-03-15 14:30:00,19.68,19.7,19.67,19.7,121500.0,16.8698,16.887,16.8613,16.887,121500.0
2012-03-15 15:00:00,19.71,19.71,19.67,19.7,169200.0,16.8956,16.8956,16.8613,16.887,169200.0
2012-03-15 15:30:00,19.71,19.71,19.68,19.7,387600.0,16.8956,16.8956,16.8698,16.887,387600.0
2012-03-16 09:30:00,19.77,19.77,19.62,19.66,73800.0,16.947,16.947,16.8184,16.8527,73800.0
2012-03-16 10:00:00,19.65,19.73,19.65,19.69,126900.0,16.8441,16.9127,16.8441,16.8784,126900.0
2012-03-16 10:30:00,19.68,19.75,19.66,19.73,32400.0,16.8698,16.9298,16.8527,16.9127,32400.0
2012-03-16 11:00:00,19.73,19.75,19.68,19.68,25500.0,16.9127,16.9298,16.8698,16.8698,25500.0
2012-03-16 11:30:00,19.69,19.74,19.68,19.72,12300.0,16.8784,16.9213,16.8698,16.9041,12300.0
2012-03-16 12:00:00,19.72,19.75,19.71,19.75,38100.0,16.9041,16.9298,16.8956,16.9298,38100.0
2012-03-16 12:30:00,19.75,19.77,19.75,19.75,31500.0,16.9298,16.947,16.9298,16.9298,31500.0
2012-03-16 13:00:00,19.75,19.75,19.72,19.73,15900.0,16.9298,16.9298,16.9041,16.9127,15900.0
2012-03-16 13:30:00,19.74,19.74,19.72,19.72,11100.0,16.9213,16.9213,16.9041,16.9041,11100.0
2012-03-16 14:00:00,19.75,19.75,19.73,19.75,75600.0,16.9298,16.9298,16.9127,16.9298,75600.0
2012-03-16 14:30:00,19.75,19.76,19.74,19.74,19200.0,16.9298,16.9384,16.9213,16.9213,19200.0
2012-03-16 15:00:00,19.74,19.74,19.72,19.72,70200.0,16.9213,16.9213,16.9041,16.9041,70200.0
2012-03-16 15:30:00,19.74,19.75,19.71,19.73,191700.0,16.9213,16.9298,16.8956,16.9127,191700.0
2012-03-19 09:30:00,19.74,19.8,19.68,19.8,58500.0,16.9213,16.9727,16.8698,16.9727,58500.0
2012-03-19 10:00:00,19.8,19.8,19.65,19.72,59100.0,16.9727,16.9727,16.8441,16.9041,59100.0
2012-03-19 10:30:00,19.73,19.78,19.73,19.78,14700.0,16.9127,16.9556,16.9127,16.9556,14700.0
2012-03-19 11:00:00,19.78,19.79,19.76,19.78,90600.0,16.9556,16.9641,16.9384,16.9556,90600.0
2012-03-19 11:30:00,19.79,19.88,19.79,19.87,43800.0,16.9641,17.0413,16.9641,17.0327,43800.0
2012-03-19 12:00:00,19.87,19.88,19.85,19.86,18300.0,17.0327,17.0413,17.0156,17.0241,18300.0
2012-03-19 12:30:00,19.88,19.89,19.87,19.87,14700.0,17.0413,17.0499,17.0327,17.0327,14700.0
2012-03-19 13:00:00,19.88,19.93,19.88,19.93,14400.0,17.0413,17.0841,17.0413,17.0841,14400.0
2012-03-19 13:30:00,19.93,19.93,19.91,19.92,17400.0,17.0841,17.0841,17.067,17.0756,17400.0
2012-03-19 14:00:00,19.93,19.93,19.91,19.93,34200.0,17.0841,17.0841,17.067,17.0841,34200.0
2012-03-19 14:30:00,19.93,19.95,19.92,19.92,27900.0,17.0841,17.1013,17.0756,17.0756,27900.0
2012-03-19 15:00:00,19.93,19.93,19.9,19.9,39300.0,17.0841,17.0841,17.0584,17.0584,39300.0
2012-03-19 15:30:00,19.92,19.93,19.85,19.86,90000.0,17.0756,17.0841,17.0156,17.0241,90000.0
2012-03-20 09:30:00,19.74,19.74,19.56,19.61,80100.0,16.9213,16.9213,16.767,16.8098,80100.0
2012-03-20 10:00:00,19.63,19.69,19.6,19.64,53100.0,16.827,16.8784,16.8013,16.8356,53100.0
2012-03-20 10:30:00,19.65,19.71,19.64,19.69,10200.0,16.8441,16.8956,16.8356,16.8784,10200.0
2012-03-20 11:00:00,19.72,19.78,19.71,19.78,16200.0,16.9041,16.9556,16.8956,16.9556,16200.0
2012-03-20 11:30:00,19.71,19.71,19.64,19.65,21600.0,16.8956,16.8956,16.8356,16.8441,21600.0
2012-03-20 12:00:00,19.65,19.67,19.63,19.63,174900.0,16.8441,16.8613,16.827,16.827,174900.0
2012-03-20 12:30:00,19.65,19.67,19.64,19.66,10800.0,16.8441,16.8613,16.8356,16.8527,10800.0
2012-03-20 13:00:00,19.66,19.72,19.66,19.69,15600.0,16.8527,16.9041,16.8527,16.8784,15600.0
2012-03-20 13:30:00,19.7,19.71,19.7,19.71,13500.0,16.887,16.8956,16.887,16.8956,13500.0
2012-03-20 14:00:00,19.71,19.76,19.71,19.76,23100.0,16.8956,16.9384,16.8956,16.9384,23100.0
2012-03-20 14:30:00,19.76,19.76,19.73,19.75,51000.0,16.9384,16.9384,16.9127,16.9298,51000.0
2012-03-20 15:00:00,19.77,19.79,19.77,19.77,171900.0,16.947,16.9641,16.947,16.947,171900.0
2012-03-20 15:30:00,19.77,19.78,19.72,19.73,53100.0,16.947,16.9556,16.9041,16.9127,53100.0
2012-03-21 09:30:00,19.77,19.88,19.77,19.86,53400.0,16.947,17.0413,16.947,17.0241,53400.0
2012-03-21 10:00:00,19.86,19.88,19.76,19.8,58500.0,17.0241,17.0413,16.9384,16.9727,58500.0
2012-03-21 10:30:00,19.79,19.82,19.7,19.7,29400.0,16.9641,16.9899,16.887,16.887,29400.0
2012-03-21 11:00:00,19.69,19.75,19.68,19.75,11100.0,16.8784,16.9298,16.8698,16.9298,11100.0
2012-03-21 11:30:00,19.76,19.79,19.75,19.78,4800.0,16.9384,16.9641,16.9298,16.9556,4800.0
2012-03-21 12:00:00,19.8,19.83,19.8,19.82,17400.0,16.9727,16.9984,16.9727,16.9899,17400.0
2012-03-21 12:30:00,19.83,19.84,19.81,19.82,3300.0,16.9984,17.007,16.9813,16.9899,3300.0
2012-03-21 13:00:00,19.83,19.83,19.78,19.81,6000.0,16.9984,16.9984,16.9556,16.9813,6000.0
2012-03-21 13:30:00,19.81,19.84,19.8,19.84,4500.0,16.9813,17.007,16.9727,17.007,4500.0
2012-03-21 14:00:00,19.85,19.86,19.83,19.85,15900.0,17.0156,17.0241,16.9984,17.0156,15900.0
2012-03-21 14:30:00,19.86,19.89,19.85,19.85,14100.0,17.0241,17.0499,17.0156,17.0156,14100.0
2012-03-21 15:00:00,19.85,19.88,19.85,19.87,14700.0,17.0156,17.0413,17.0156,17.0327,14700.0
2012-03-21 15:30:00,19.85,19.86,19.79,19.8,123300.0,17.0156,17.0241,16.9641,16.9727,123300.0
2012-03-22 09:30:00,19.63,19.74,19.63,19.67,341400.0,16.827,16.9213,16.827,16.8613,341400.0
2012-03-22 10:00:00,19.69,19.71,19.57,19.59,20700.0,16.8784,16.8956,16.7756,16.7927,20700.0
2012-03-22 10:30:00,19.58,19.61,19.56,19.57,19500.0,16.7841,16.8098,16.767,16.7756,19500.0
2012-03-22 11:00:00,19.56,19.58,19.53,19.58,22800.0,16.767,16.7841,16.7413,16.7841,22800.0
2012-03-22 11:30:00,19.61,19.64,19.6,19.64,7800.0,16.8098,16.8356,16.8013,16.8356,7800.0
2012-03-22 12:00:00,19.68,19.68,19.66,19.66,4800.0,16.8698,16.8698,16.8527,16.8527,4800.0
2012-03-22 12:30:00,19.64,19.68,19.64,19.68,9600.0,16.8356,16.8698,16.8356,16.8698,9600.0
2012-03-22 13:00:00,19.68,19.69,19.66,19.69,5400.0,16.8698,16.8784,16.8527,16.8784,5400.0
2012-03-22 13:30:00,19.68,19.7,19.64,19.64,3000.0,16.8698,16.887,16.8356,16.8356,3000.0
2012-03-22 14:00:00,19.64,19.64,19.62,19.64,3600.0,16.8356,16.8356,16.8184,16.8356,3600.0
2012-03-22 14:30:00,19.66,19.67,19.62,19.63,10800.0,16.8527,16.8613,16.8184,16.827,10800.0
2012-03-22 15:00:00,19.62,19.64,19.58,19.64,17400.0,16.8184,16.8356,16.7841,16.8356,17400.0
2012-03-22 15:30:00,19.63,19.71,19.63,19.69,119700.0,16.827,16.8956,16.827,16.8784,119700.0
2012-03-23 09:30:00,19.67,19.68,19.55,19.6,37500.0,16.8613,16.8698,16.7584,16.8013,37500.0
2012-03-23 10:00:00,19.59,19.59,19.5,19.53,35700.0,16.7927,16.7927,16.7155,16.7413,35700.0
2012-03-23 10:30:00,19.54,19.62,19.54,19.6,19500.0,16.7498,16.8184,16.7498,16.8013,19500.0
2012-03-23 11:00:00,19.6,19.64,19.58,19.64,42900.0,16.8013,16.8356,16.7841,16.8356,42900.0
2012-03-23 11:30:00,19.65,19.68,19.65,19.68,80700.0,16.8441,16.8698,16.8441,16.8698,80700.0
2012-03-23 12:00:00,19.68,19.68,19.66,19.67,150600.0,16.8698,16.8698,16.8527,16.8613,150600.0
2012-03-23 12:30:00,19.67,19.72,19.66,19.71,33300.0,16.8613,16.9041,16.8527,16.8956,33300.0
2012-03-23 13:00:00,19.71,19.71,19.68,19.71,43200.0,16.8956,16.8956,16.8698,16.8956,43200.0
2012-03-23 13:30:00,19.71,19.72,19.69,19.7,137400.0,16.8956,16.9041,16.8784,16.887,137400.0
2012-03-23 14:00:00,19.69,19.73,19.69,19.73,18300.0,16.8784,16.9127,16.8784,16.9127,18300.0
2012-03-23 14:30:00,19.73,19.74,19.71,19.71,57300.0,16.9127,16.9213,16.8956,16.8956,57300.0
2012-03-23 15:00:00,19.7,19.72,19.69,19.7,52800.0,16.887,16.9041,16.8784,16.887,52800.0
2012-03-23 15:30:00,19.71,19.74,19.71,19.73,60000.0,16.8956,16.9213,16.8956,16.9127,60000.0
2012-03-26 09:30:00,19.85,19.87,19.75,19.78,58800.0,17.0453,17.0624,16.9594,16.9852,58800.0
2012-03-26 10:00:00,19.78,19.85,19.74,19.84,69300.0,16.9852,17.0453,16.9508,17.0367,69300.0
2012-03-26 10:30:00,19.84,19.9,19.84,19.9,27900.0,17.0367,17.0882,17.0367,17.0882,27900.0
2012-03-26 11:00:00,19.89,19.93,19.88,19.92,12600.0,17.0796,17.114,17.071,17.1054,12600.0
2012-03-26 11:30:00,19.92,19.94,19.92,19.92,15300.0,17.1054,17.1225,17.1054,17.1054,15300.0
2012-03-26 12:00:00,19.93,19.93,19.92,19.92,8100.0,17.114,17.114,17.1054,17.1054,8100.0
2012-03-26 12:30:00,19.91,19.93,19.9,19.93,117300.0,17.0968,17.114,17.0882,17.114,117300.0
2012-03-26 13:00:00,19.92,19.94,19.91,19.93,74700.0,17.1054,17.1225,17.0968,17.114,74700.0
2012-03-26 13:30:00,19.93,19.94,19.93,19.94,36300.0,17.114,17.1225,17.114,17.1225,36300.0
2012-03-26 14:00:00,19.94,19.97,19.94,19.96,30900.0,17.1225,17.1483,17.1225,17.1397,30900.0
2012-03-26 14:30:00,19.96,19.96,19.92,19.94,124200.0,17.1397,17.1397,17.1054,17.1225,124200.0
2012-03-26 15:00:00,19.94,19.97,19.94,19.95,43200.0,17.1225,17.1483,17.1225,17.1311,43200.0
2012-03-26 15:30:00,19.95,19.97,19.91,19.97,160500.0,17.1311,17.1483,17.0968,17.1483,160500.0
2012-03-27 09:30:00,19.98,20.11,19.98,20.1,55800.0,17.1569,17.2685,17.1569,17.2599,55800.0
2012-03-27 10:00:00,20.1,20.1,20.02,20.03,54300.0,17.2599,17.2599,17.1912,17.1998,54300.0
2012-03-27 10:30:00,20.03,20.06,20.03,20.03,27900.0,17.1998,17.2256,17.1998,17.1998,27900.0
2012-03-27 11:00:00,20.03,20.05,20.02,20.03,21300.0,17.1998,17.217,17.1912,17.1998,21300.0
2012-03-27 11:30:00,20.03,20.03,20.0,20.02,3600.0,17.1998,17.1998,17.1741,17.1912,3600.0
2012-03-27 12:00:00,20.02,20.03,20.02,20.03,26400.0,17.1912,17.1998,17.1912,17.1998,26400.0
2012-03-27 12:30:00,20.02,20.06,20.02,20.06,15300.0,17.1912,17.2256,17.1912,17.2256,15300.0
2012-03-27 13:00:00,20.06,20.06,20.02,20.02,13200.0,17.2256,17.2256,17.1912,17.1912,13200.0
2012-03-27 13:30:00,20.03,20.07,20.03,20.07,32100.0,17.1998,17.2342,17.1998,17.2342,32100.0
2012-03-27 14:00:00,20.07,20.08,20.06,20.08,13500.0,17.2342,17.2428,17.2256,17.2428,13500.0
2012-03-27 14:30:00,20.07,20.07,20.04,20.05,18300.0,17.2342,17.2342,17.2084,17.217,18300.0
2012-03-27 15:00:00,20.05,20.05,20.02,20.03,98400.0,17.217,17.217,17.1912,17.1998,98400.0
2012-03-27 15:30:00,20.02,20.03,19.96,19.96,245700.0,17.1912,17.1998,17.1397,17.1397,245700.0
2012-03-28 09:30:00,19.99,20.01,19.91,19.96,57900.0,17.1655,17.1827,17.0968,17.1397,57900.0
2012-03-28 10:00:00,19.96,19.97,19.92,19.94,105300.0,17.1397,17.1483,17.1054,17.1225,105300.0
2012-03-28 10:30:00,19.91,19.92,19.83,19.88,20700.0,17.0968,17.1054,17.0281,17.071,20700.0
2012-03-28 11:00:00,19.89,19.9,19.87,19.88,33900.0,17.0796,17.0882,17.0624,17.071,33900.0
2012-03-28 11:30:00,19.87,19.87,19.72,19.73,48000.0,17.0624,17.0624,16.9336,16.9422,48000.0
2012-03-28 12:00:00,19.74,19.8,19.73,19.77,312900.0,16.9508,17.0023,16.9422,16.9766,312900.0
2012-03-28 12:30:00,19.79,19.79,19.72,19.73,24900.0,16.9937,16.9937,16.9336,16.9422,24900.0
2012-03-28 13:00:00,19.74,19.74,19.68,19.7,10200.0,16.9508,16.9508,16.8993,16.9165,10200.0
2012-03-28 13:30:00,19.69,19.69,19.67,19.69,10800.0,16.9079,16.9079,16.8907,16.9079,10800.0
2012-03-28 14:00:00,19.67,19.67,19.59,19.61,29700.0,16.8907,16.8907,16.822,16.8392,29700.0
2012-03-28 14:30:00,19.63,19.7,19.63,19.7,17100.0,16.8564,16.9165,16.8564,16.9165,17100.0
2012-03-28 15:00:00,19.71,19.72,19.68,19.7,90000.0,16.925,16.9336,16.8993,16.9165,90000.0
2012-03-28 15:30:00,19.69,19.74,19.67,19.72,234600.0,16.9079,16.9508,16.8907,16.9336,234600.0
2012-03-29 09:30:00,19.6,19.71,19.52,19.54,438000.0,16.8306,16.925,16.7619,16.7791,438000.0
2012-03-29 10:00:00,19.55,19.64,19.55,19.55,145500.0,16.7877,16.8649,16.7877,16.7877,145500.0
2012-03-29 10:30:00,19.54,19.55,19.48,19.53,167400.0,16.7791,16.7877,16.7275,16.7705,167400.0
2012-03-29 11:00:00,19.52,19.56,19.51,19.52,109800.0,16.7619,16.7962,16.7533,16.7619,109800.0
2012-03-29 11:30:00,19.51,19.55,19.5,19.53,61200.0,16.7533,16.7877,16.7447,16.7705,61200.0
2012-03-29 12:00:00,19.53,19.54,19.51,19.52,13200.0,16.7705,16.7791,16.7533,16.7619,13200.0
2012-03-29 12:30:00,19.53,19.58,19.49,19.57,26400.0,16.7705,16.8134,16.7361,16.8048,26400.0
2012-03-29 13:00:00,19.56,19.56,19.52,19.56,24900.0,16.7962,16.7962,16.7619,16.7962,24900.0
2012-03-29 13:30:00,19.56,19.58,19.54,19.58,7800.0,16.7962,16.8134,16.7791,16.8134,7800.0
2012-03-29 14:00:00,19.61,19.68,19.59,19.68,46500.0,16.8392,16.8993,16.822,16.8993,46500.0
2012-03-29 14:30:00,19.66,19.67,19.66,19.67,37500.0,16.8821,16.8907,16.8821,16.8907,37500.0
2012-03-29 15:00:00,19.66,19.73,19.66,19.72,102000.0,16.8821,16.9422,16.8821,16.9336,102000.0
2012-03-29 15:30:00,19.72,19.77,19.72,19.73,101700.0,16.9336,16.9766,16.9336,16.9422,101700.0
2012-03-30 09:30:00,19.87,19.89,19.79,19.79,24600.0,17.0624,17.0796,16.9937,16.9937,24600.0
2012-03-30 10:00:00,19.75,19.79,19.69,19.7,19500.0,16.9594,16.9937,16.9079,16.9165,19500.0
2012-03-30 10:30:00,19.72,19.74,19.67,19.74,87900.0,16.9336,16.9508,16.8907,16.9508,87900.0
2012-03-30 11:00:00,19.76,19.88,19.76,19.88,18900.0,16.968,17.071,16.968,17.071,18900.0
2012-03-30 11:30:00,19.85,19.87,19.84,19.85,8700.0,17.0453,17.0624,17.0367,17.0453,8700.0
2012-03-30 12:00:00,19.83,19.83,19.8,19.81,15000.0,17.0281,17.0281,17.0023,17.0109,15000.0
2012-03-30 12:30:00,19.82,19.88,19.82,19.87,33000.0,17.0195,17.071,17.0195,17.0624,33000.0
2012-03-30 13:00:00,19.86,19.91,19.86,19.9,34200.0,17.0539,17.0968,17.0539,17.0882,34200.0
2012-03-30 13:30:00,19.89,19.91,19.89,19.91,27300.0,17.0796,17.0968,17.0796,17.0968,27300.0
2012-03-30 14:00:00,19.91,19.93,19.9,19.9,38700.0,17.0968,17.114,17.0882,17.0882,38700.0
2012-03-30 14:30:00,19.9,19.9,19.87,19.87,15000.0,17.0882,17.0882,17.0624,17.0624,15000.0
2012-03-30 15:00:00,19.87,19.89,19.85,19.89,102600.0,17.0624,17.0796,17.0453,17.0796,102600.0
2012-03-30 15:30:00,19.89,19.9,19.82,19.82,151200.0,17.0796,17.0882,17.0195,17.0195,151200.0
2012-04-02 09:30:00,19.73,19.77,19.53,19.54,104400.0,16.9422,16.9766,16.7705,16.7791,104400.0
2012-04-02 10:00:00,19.55,19.7,19.55,19.68,15000.0,16.7877,16.9165,16.7877,16.8993,15000.0
2012-04-02 10:30:00,19.66,19.71,19.62,19.71,31800.0,16.8821,16.925,16.8478,16.925,31800.0
2012-04-02 11:00:00,19.73,19.77,19.7,19.76,37500.0,16.9422,16.9766,16.9165,16.968,37500.0
2012-04-02 11:30:00,19.77,19.83,19.77,19.83,5400.0,16.9766,17.0281,16.9766,17.0281,5400.0
2012-04-02 12:00:00,19.84,19.85,19.83,19.83,3000.0,17.0367,17.0453,17.0281,17.0281,3000.0
2012-04-02 12:30:00,19.84,19.84,19.82,19.83,5100.0,17.0367,17.0367,17.0195,17.0281,5100.0
2012-04-02 13:00:00,19.81,19.83,19.81,19.82,3300.0,17.0109,17.0281,17.0109,17.0195,3300.0
2012-04-02 13:30:00,19.83,19.84,19.82,19.84,4200.0,17.0281,17.0367,17.0195,17.0367,4200.0
2012-04-02 14:00:00,19.83,19.83,19.82,19.83,1200.0,17.0281,17.0281,17.0195,17.0281,1200.0
2012-04-02 14:30:00,19.84,19.87,19.84,19.87,12900.0,17.0367,17.0624,17.0367,17.0624,12900.0
2012-04-02 15:00:00,19.88,19.88,19.87,19.88,21000.0,17.071,17.071,17.0624,17.071,21000.0
2012-04-02 15:30:00,19.87,19.87,19.8,19.83,82800.0,17.0624,17.0624,17.0023,17.0281,82800.0
2012-04-03 09:30:00,19.73,19.76,19.66,19.74,284400.0,16.9422,16.968,16.8821,16.9508,284400.0
2012-04-03 10:00:00,19.73,19.75,19.66,19.71,105000.0,16.9422,16.9594,16.8821,16.925,105000.0
2012-04-03 10:30:00,19.72,19.76,19.71,19.75,51300.0,16.9336,16.968,16.925,16.9594,51300.0
2012-04-03 11:00:00,19.74,19.74,19.67,19.67,13500.0,16.9508,16.9508,16.8907,16.8907,13500.0
2012-04-03 11:30:00,19.66,19.67,19.64,19.64,2400.0,16.8821,16.8907,16.8649,16.8649,2400.0
2012-04-03 12:00:00,19.63,19.63,19.59,19.62,22200.0,16.8564,16.8564,16.822,16.8478,22200.0
2012-04-03 12:30:00,19.61,19.62,19.59,19.61,12900.0,16.8392,16.8478,16.822,16.8392,12900.0
2012-04-03 13:00:00,19.63,19.63,19.59,19.6,24600.0,16.8564,16.8564,16.822,16.8306,24600.0
2012-04-03 13:30:00,19.59,19.62,19.59,19.62,14400.0,16.822,16.8478,16.822,16.8478,14400.0
2012-04-03 14:00:00,19.6,19.6,19.51,19.53,54300.0,16.8306,16.8306,16.7533,16.7705,54300.0
2012-04-03 14:30:00,19.51,19.51,19.46,19.48,46500.0,16.7533,16.7533,16.7104,16.7275,46500.0
2012-04-03 15:00:00,19.48,19.52,19.44,19.45,29400.0,16.7275,16.7619,16.6932,16.7018,29400.0
2012-04-03 15:30:00,19.44,19.51,19.44,19.5,466800.0,16.6932,16.7533,16.6932,16.7447,466800.0
2012-04-04 09:30:00,19.25,19.27,19.14,19.15,128100.0,16.53,16.5472,16.4356,16.4442,128100.0
2012-04-04 10:00:00,19.14,19.15,19.01,19.02,93900.0,16.4356,16.4442,16.324,16.3325,93900.0
2012-04-04 10:30:00,19.03,19.03,18.9,18.9,36900.0,16.3411,16.3411,16.2295,16.2295,36900.0
2012-04-04 11:00:00,18.91,19.0,18.91,18.97,19800.0,16.2381,16.3154,16.2381,16.2896,19800.0
2012-04-04 11:30:00,18.97,19.0,18.97,19.0,96000.0,16.2896,16.3154,16.2896,16.3154,96000.0
2012-04-04 12:00:00,18.97,19.03,18.97,19.02,51600.0,16.2896,16.3411,16.2896,16.3325,51600.0
2012-04-04 12:30:00,19.01,19.02,18.99,19.0,67800.0,16.324,16.3325,16.3068,16.3154,67800.0
2012-04-04 13:00:00,19.0,19.0,18.96,18.96,39600.0,16.3154,16.3154,16.281,16.281,39600.0
2012-04-04 13:30:00,18.96,19.01,18.96,19.01,156300.0,16.281,16.324,16.281,16.324,156300.0
2012-04-04 14:00:00,19.03,19.04,19.0,19.02,14700.0,16.3411,16.3497,16.3154,16.3325,14700.0
2012-04-04 14:30:00,19.02,19.06,19.01,19.05,25200.0,16.3325,16.3669,16.324,16.3583,25200.0
2012-04-04 15:00:00,19.04,19.08,19.03,19.08,164400.0,16.3497,16.3841,16.3411,16.3841,164400.0
2012-04-04 15:30:00,19.1,19.13,19.08,19.09,150300.0,16.4012,16.427,16.3841,16.3927,150300.0
2012-04-05 09:30:00,18.99,19.13,18.99,19.07,161100.0,16.3068,16.427,16.3068,16.3755,161100.0
2012-04-05 10:00:00,19.07,19.09,19.01,19.07,125400.0,16.3755,16.3927,16.324,16.3755,125400.0
2012-04-05 10:30:00,19.07,19.13,19.04,19.13,118200.0,16.3755,16.427,16.3497,16.427,118200.0
2012-04-05 11:00:00,19.13,19.15,19.12,19.13,88800.0,16.427,16.4442,16.4184,16.427,88800.0
2012-04-05 11:30:00,19.12,19.16,19.1,19.16,296700.0,16.4184,16.4528,16.4012,16.4528,296700.0
2012-04-05 12:00:00,19.17,19.18,19.14,19.15,39300.0,16.4613,16.4699,16.4356,16.4442,39300.0
2012-04-05 12:30:00,19.15,19.16,19.12,19.12,12300.0,16.4442,16.4528,16.4184,16.4184,12300.0
2012-04-05 13:00:00,19.14,19.15,19.14,19.15,4500.0,16.4356,16.4442,16.4356,16.4442,4500.0
2012-04-05 13:30:00,19.16,19.16,19.11,19.11,23700.0,16.4528,16.4528,16.4098,16.4098,23700.0
2012-04-05 14:00:00,19.14,19.15,19.13,19.15,21000.0,16.4356,16.4442,16.427,16.4442,21000.0
2012-04-05 14:30:00,19.14,19.17,19.14,19.17,6300.0,16.4356,16.4613,16.4356,16.4613,6300.0
2012-04-05 15:00:00,19.17,19.17,19.14,19.15,52800.0,16.4613,16.4613,16.4356,16.4442,52800.0
2012-04-05 15:30:00,19.15,19.15,19.12,19.13,364800.0,16.4442,16.4442,16.4184,16.427,364800.0
2012-04-09 09:30:00,18.83,18.86,18.74,18.74,66600.0,16.1694,16.1951,16.0921,16.0921,66600.0
2012-04-09 10:00:00,18.8,18.87,18.77,18.87,35100.0,16.1436,16.2037,16.1179,16.2037,35100.0
2012-04-09 10:30:00,18.85,18.88,18.83,18.88,29700.0,16.1866,16.2123,16.1694,16.2123,29700.0
2012-04-09 11:00:00,18.86,18.86,18.77,18.78,44100.0,16.1951,16.1951,16.1179,16.1265,44100.0
2012-04-09 11:30:00,18.78,18.82,18.78,18.82,78900.0,16.1265,16.1608,16.1265,16.1608,78900.0
2012-04-09 12:00:00,18.82,18.82,18.79,18.82,69600.0,16.1608,16.1608,16.135,16.1608,69600.0
2012-04-09 12:30:00,18.82,18.87,18.81,18.86,54900.0,16.1608,16.2037,16.1522,16.1951,54900.0
2012-04-09 13:00:00,18.86,18.86,18.84,18.84,18300.0,16.1951,16.1951,16.178,16.178,18300.0
2012-04-09 13:30:00,18.84,18.9,18.84,18.89,38700.0,16.178,16.2295,16.178,16.2209,38700.0
2012-04-09 14:00:00,18.89,18.9,18.87,18.9,43500.0,16.2209,16.2295,16.2037,16.2295,43500.0
2012-04-09 14:30:00,18.89,18.91,18.88,18.91,48600.0,16.2209,16.2381,16.2123,16.2381,48600.0
2012-04-09 15:00:00,18.9,18.91,18.89,18.89,81000.0,16.2295,16.2381,16.2209,16.2209,81000.0
2012-04-09 15:30:00,18.88,18.88,18.85,18.86,118800.0,16.2123,16.2123,16.1866,16.1951,118800.0
2012-04-10 09:30:00,18.82,18.97,18.8,18.92,63300.0,16.1608,16.2896,16.1436,16.2467,63300.0
2012-04-10 10:00:00,18.94,18.94,18.85,18.91,28200.0,16.2638,16.2638,16.1866,16.2381,28200.0
2012-04-10 10:30:00,18.91,18.93,18.88,18.88,25200.0,16.2381,16.2553,16.2123,16.2123,25200.0
2012-04-10 11:00:00,18.89,18.9,18.81,18.84,32100.0,16.2209,16.2295,16.1522,16.178,32100.0
2012-04-10 11:30:00,18.82,18.83,18.65,18.67,60600.0,16.1608,16.1694,16.0148,16.032,60600.0
2012-04-10 12:00:00,18.67,18.68,18.6,18.68,42900.0,16.032,16.0406,15.9719,16.0406,42900.0
2012-04-10 12:30:00,18.67,18.67,18.62,18.64,15900.0,16.032,16.032,15.9891,16.0062,15900.0
2012-04-10 13:00:00,18.63,18.65,18.53,18.57,42600.0,15.9976,16.0148,15.9118,15.9461,42600.0
2012-04-10 13:30:00,18.55,18.58,18.54,18.58,15300.0,15.929,15.9547,15.9204,15.9547,15300.0
2012-04-10 14:00:00,18.56,18.6,18.51,18.54,76200.0,15.9375,15.9719,15.8946,15.9204,76200.0
2012-04-10 14:30:00,18.55,18.57,18.47,18.56,54000.0,15.929,15.9461,15.8603,15.9375,54000.0
2012-04-10 15:00:00,18.56,18.56,18.51,18.54,73800.0,15.9375,15.9375,15.8946,15.9204,73800.0
2012-04-10 15:30:00,18.54,18.59,18.51,18.53,251700.0,15.9204,15.9633,15.8946,15.9118,251700.0
2012-04-11 09:30:00,18.75,18.8,18.72,18.77,233100.0,16.1007,16.1436,16.0749,16.1179,233100.0
2012-04-11 10:00:00,18.76,18.89,18.76,18.89,72300.0,16.1093,16.2209,16.1093,16.2209,72300.0
2012-04-11 10:30:00,18.9,18.95,18.9,18.93,36600.0,16.2295,16.2724,16.2295,16.2553,36600.0
2012-04-11 11:00:00,18.95,18.95,18.9,18.91,21900.0,16.2724,16.2724,16.2295,16.2381,21900.0
2012-04-11 11:30:00,18.91,18.91,18.87,18.87,38700.0,16.2381,16.2381,16.2037,16.2037,38700.0
2012-04-11 12:00:00,18.87,18.89,18.86,18.88,27900.0,16.2037,16.2209,16.1951,16.2123,27900.0
2012-04-11 12:30:00,18.87,18.89,18.87,18.89,7500.0,16.2037,16.2209,16.2037,16.2209,7500.0
2012-04-11 13:00:00,18.9,18.94,18.9,18.92,6300.0,16.2295,16.2638,16.2295,16.2467,6300.0
2012-04-11 13:30:00,18.89,18.91,18.89,18.9,58800.0,16.2209,16.2381,16.2209,16.2295,58800.0
2012-04-11 14:00:00,18.9,18.9,18.86,18.88,18000.0,16.2295,16.2295,16.1951,16.2123,18000.0
2012-04-11 14:30:00,18.86,18.9,18.83,18.87,27000.0,16.1951,16.2295,16.1694,16.2037,27000.0
2012-04-11 15:00:00,18.89,18.89,18.81,18.82,17400.0,16.2209,16.2209,16.1522,16.1608,17400.0
2012-04-11 15:30:00,18.82,18.84,18.81,18.82,47700.0,16.1608,16.178,16.1522,16.1608,47700.0
2012-04-12 09:30:00,18.89,19.02,18.86,18.96,134700.0,16.2209,16.3325,16.1951,16.281,134700.0
2012-04-12 10:00:00,18.98,19.05,18.98,19.05,12900.0,16.2982,16.3583,16.2982,16.3583,12900.0
2012-04-12 10:30:00,19.06,19.14,19.05,19.12,25500.0,16.3669,16.4356,16.3583,16.4184,25500.0
2012-04-12 11:00:00,19.13,19.22,19.13,19.22,57900.0,16.427,16.5043,16.427,16.5043,57900.0
2012-04-12 11:30:00,19.21,19.21,19.18,19.18,27000.0,16.4957,16.4957,16.4699,16.4699,27000.0
2012-04-12 12:00:00,19.21,19.22,19.18,19.22,12600.0,16.4957,16.5043,16.4699,16.5043,12600.0
2012-04-12 12:30:00,19.22,19.24,19.21,19.23,27600.0,16.5043,16.5215,16.4957,16.5129,27600.0
2012-04-12 13:00:00,19.23,19.23,19.22,19.22,600.0,16.5129,16.5129,16.5043,16.5043,600.0
2012-04-12 13:30:00,19.18,19.18,19.14,19.15,11400.0,16.4699,16.4699,16.4356,16.4442,11400.0
2012-04-12 14:00:00,19.19,19.19,19.19,19.19,1500.0,16.4785,16.4785,16.4785,16.4785,1500.0
2012-04-12 14:30:00,19.2,19.21,19.19,19.21,14100.0,16.4871,16.4957,16.4785,16.4957,14100.0
2012-04-12 15:00:00,19.21,19.22,19.2,19.2,5700.0,16.4957,16.5043,16.4871,16.4871,5700.0
2012-04-12 15:30:00,19.21,19.21,19.16,19.17,74400.0,16.4957,16.4957,16.4528,16.4613,74400.0
2012-04-13 09:30:00,19.11,19.16,19.06,19.06,177000.0,16.4098,16.4528,16.3669,16.3669,177000.0
2012-04-13 10:00:00,19.07,19.1,18.97,18.97,90000.0,16.3755,16.4012,16.2896,16.2896,90000.0
2012-04-13 10:30:00,18.98,18.98,18.9,18.97,68400.0,16.2982,16.2982,16.2295,16.2896,68400.0
2012-04-13 11:00:00,18.98,19.01,18.94,18.95,25800.0,16.2982,16.324,16.2638,16.2724,25800.0
2012-04-13 11:30:00,18.95,19.03,18.94,19.01,21600.0,16.2724,16.3411,16.2638,16.324,21600.0
2012-04-13 12:00:00,18.98,18.98,18.94,18.95,5100.0,16.2982,16.2982,16.2638,16.2724,5100.0
2012-04-13 12:30:00,18.96,18.98,18.95,18.95,11100.0,16.281,16.2982,16.2724,16.2724,11100.0
2012-04-13 13:00:00,18.97,18.97,18.94,18.95,12900.0,16.2896,16.2896,16.2638,16.2724,12900.0
2012-04-13 13:30:00,18.96,19.0,18.96,18.96,38100.0,16.281,16.3154,16.281,16.281,38100.0
2012-04-13 14:00:00,18.95,18.96,18.92,18.92,42000.0,16.2724,16.281,16.2467,16.2467,42000.0
2012-04-13 14:30:00,18.93,18.93,18.89,18.9,12000.0,16.2553,16.2553,16.2209,16.2295,12000.0
2012-04-13 15:00:00,18.9,18.92,18.88,18.88,47700.0,16.2295,16.2467,16.2123,16.2123,47700.0
2012-04-13 15:30:00,18.88,18.89,18.82,18.83,99600.0,16.2123,16.2209,16.1608,16.1694,99600.0
2012-04-16 09:30:00,19.0,19.02,18.72,18.74,57300.0,16.3154,16.3325,16.0749,16.0921,57300.0
2012-04-16 10:00:00,18.75,18.78,18.66,18.78,130500.0,16.1007,16.1265,16.0234,16.1265,130500.0
2012-04-16 10:30:00,18.78,18.87,18.77,18.86,58800.0,16.1265,16.2037,16.1179,16.1951,58800.0
2012-04-16 11:00:00,18.85,18.86,18.81,18.85,197700.0,16.1866,16.1951,16.1522,16.1866,197700.0
2012-04-16 11:30:00,18.8,18.82,18.78,18.81,36900.0,16.1436,16.1608,16.1265,16.1522,36900.0
2012-04-16 12:00:00,18.83,18.87,18.8,18.82,18000.0,16.1694,16.2037,16.1436,16.1608,18000.0
2012-04-16 12:30:00,18.81,18.83,18.81,18.82,35100.0,16.1522,16.1694,16.1522,16.1608,35100.0
2012-04-16 13:00:00,18.84,18.86,18.84,18.85,40200.0,16.178,16.1951,16.178,16.1866,40200.0
2012-04-16 13:30:00,18.85,18.91,18.85,18.89,27000.0,16.1866,16.2381,16.1866,16.2209,27000.0
2012-04-16 14:00:00,18.87,18.89,18.87,18.89,20100.0,16.2037,16.2209,16.2037,16.2209,20100.0
2012-04-16 14:30:00,18.9,18.94,18.9,18.9,18900.0,16.2295,16.2638,16.2295,16.2295,18900.0
2012-04-16 15:00:00,18.9,18.9,18.86,18.86,30600.0,16.2295,16.2295,16.1951,16.1951,30600.0
2012-04-16 15:30:00,18.87,18.88,18.82,18.82,42300.0,16.2037,16.2123,16.1608,16.1608,42300.0
2012-04-17 09:30:00,18.97,19.13,18.97,19.1,81000.0,16.2896,16.427,16.2896,16.4012,81000.0
2012-04-17 10:00:00,19.11,19.16,19.08,19.12,37800.0,16.4098,16.4528,16.3841,16.4184,37800.0
2012-04-17 10:30:00,19.13,19.13,19.08,19.1,19800.0,16.427,16.427,16.3841,16.4012,19800.0
2012-04-17 11:00:00,19.1,19.15,19.1,19.15,144000.0,16.4012,16.4442,16.4012,16.4442,144000.0
2012-04-17 11:30:00,19.15,19.17,19.15,19.15,66300.0,16.4442,16.4613,16.4442,16.4442,66300.0
2012-04-17 12:00:00,19.15,19.17,19.14,19.17,41700.0,16.4442,16.4613,16.4356,16.4613,41700.0
2012-04-17 12:30:00,19.18,19.2,19.18,19.19,39600.0,16.4699,16.4871,16.4699,16.4785,39600.0
2012-04-17 13:00:00,19.19,19.2,19.17,19.18,72900.0,16.4785,16.4871,16.4613,16.4699,72900.0
2012-04-17 13:30:00,19.19,19.21,19.17,19.2,50100.0,16.4785,16.4957,16.4613,16.4871,50100.0
2012-04-17 14:00:00,19.2,19.21,19.2,19.2,34800.0,16.4871,16.4957,16.4871,16.4871,34800.0
2012-04-17 14:30:00,19.21,19.21,19.17,19.18,46200.0,16.4957,16.4957,16.4613,16.4699,46200.0
2012-04-17 15:00:00,19.18,19.19,19.17,19.19,102600.0,16.4699,16.4785,16.4613,16.4785,102600.0
2012-04-17 15:30:00,19.19,19.2,19.12,19.12,240600.0,16.4785,16.4871,16.4184,16.4184,240600.0
2012-04-18 09:30:00,18.92,18.92,18.78,18.89,114600.0,16.2467,16.2467,16.1265,16.2209,114600.0
2012-04-18 10:00:00,18.88,18.92,18.83,18.91,59400.0,16.2123,16.2467,16.1694,16.2381,59400.0
2012-04-18 10:30:00,18.89,18.99,18.89,18.97,30000.0,16.2209,16.3068,16.2209,16.2896,30000.0
2012-04-18 11:00:00,18.96,18.96,18.87,18.91,50400.0,16.281,16.281,16.2037,16.2381,50400.0
2012-04-18 11:30:00,18.91,18.93,18.89,18.91,28200.0,16.2381,16.2553,16.2209,16.2381,28200.0
2012-04-18 12:00:00,18.91,18.94,18.91,18.94,5700.0,16.2381,16.2638,16.2381,16.2638,5700.0
2012-04-18 12:30:00,18.93,18.94,18.91,18.93,16800.0,16.2553,16.2638,16.2381,16.2553,16800.0
2012-04-18 13:00:00,18.94,18.95,18.92,18.92,3600.0,16.2638,16.2724,16.2467,16.2467,3600.0
2012-04-18 13:30:00,18.92,18.92,18.88,18.88,27600.0,16.2467,16.2467,16.2123,16.2123,27600.0
2012-04-18 14:00:00,18.88,18.99,18.88,18.99,14400.0,16.2123,16.3068,16.2123,16.3068,14400.0
2012-04-18 14:30:00,18.99,19.01,18.99,19.01,10200.0,16.3068,16.324,16.3068,16.324,10200.0
2012-04-18 15:00:00,19.04,19.05,19.0,19.0,39300.0,16.3497,16.3583,16.3154,16.3154,39300.0
2012-04-18 15:30:00,19.0,19.01,18.96,18.97,104100.0,16.3154,16.324,16.281,16.2896,104100.0
2012-04-19 09:30:00,18.9,19.04,18.89,19.02,51600.0,16.2295,16.3497,16.2209,16.3325,51600.0
2012-04-19 10:00:00,19.0,19.01,18.86,19.01,141600.0,16.3154,16.324,16.1951,16.324,141600.0
2012-04-19 10:30:00,19.07,19.2,19.07,19.1,60600.0,16.3755,16.4871,16.3755,16.4012,60600.0
2012-04-19 11:00:00,19.09,19.09,18.97,18.97,12000.0,16.3927,16.3927,16.2896,16.2896,12000.0
2012-04-19 11:30:00,18.96,19.03,18.9,19.03,173100.0,16.281,16.3411,16.2295,16.3411,173100.0
2012-04-19 12:00:00,19.0,19.0,18.9,18.91,64200.0,16.3154,16.3154,16.2295,16.2381,64200.0
2012-04-19 12:30:00,18.9,18.93,18.87,18.87,9000.0,16.2295,16.2553,16.2037,16.2037,9000.0
2012-04-19 13:00:00,18.87,18.89,18.81,18.81,26100.0,16.2037,16.2209,16.1522,16.1522,26100.0
2012-04-19 13:30:00,18.87,18.87,18.78,18.78,17400.0,16.2037,16.2037,16.1265,16.1265,17400.0
2012-04-19 14:00:00,18.79,18.79,18.71,18.71,38400.0,16.135,16.135,16.0663,16.0663,38400.0
2012-04-19 14:30:00,18.71,18.72,18.65,18.71,74100.0,16.0663,16.0749,16.0148,16.0663,74100.0
2012-04-19 15:00:00,18.74,18.75,18.71,18.75,43800.0,16.0921,16.1007,16.0663,16.1007,43800.0
2012-04-19 15:30:00,18.75,18.8,18.73,18.76,38400.0,16.1007,16.1436,16.0835,16.1093,38400.0
2012-04-20 09:30:00,18.77,18.77,18.49,18.54,220200.0,16.1179,16.1179,15.8774,15.9204,220200.0
2012-04-20 10:00:00,18.55,18.55,18.45,18.5,89400.0,15.929,15.929,15.8431,15.886,89400.0
2012-04-20 10:30:00,18.5,18.59,18.5,18.54,51600.0,15.886,15.9633,15.886,15.9204,51600.0
2012-04-20 11:00:00,18.53,18.55,18.5,18.53,222300.0,15.9118,15.929,15.886,15.9118,222300.0
2012-04-20 11:30:00,18.53,18.54,18.5,18.52,142200.0,15.9118,15.9204,15.886,15.9032,142200.0
2012-04-20 12:00:00,18.52,18.53,18.51,18.51,181500.0,15.9032,15.9118,15.8946,15.8946,181500.0
2012-04-20 12:30:00,18.51,18.51,18.48,18.48,45900.0,15.8946,15.8946,15.8688,15.8688,45900.0
2012-04-20 13:00:00,18.48,18.49,18.44,18.44,41700.0,15.8688,15.8774,15.8345,15.8345,41700.0
2012-04-20 13:30:00,18.44,18.44,18.4,18.41,43800.0,15.8345,15.8345,15.8001,15.8087,43800.0
2012-04-20 14:00:00,18.41,18.42,18.38,18.42,42600.0,15.8087,15.8173,15.783,15.8173,42600.0
2012-04-20 14:30:00,18.42,18.42,18.38,18.38,9300.0,15.8173,15.8173,15.783,15.783,9300.0
2012-04-20 15:00:00,18.37,18.37,18.32,18.34,50700.0,15.7744,15.7744,15.7314,15.7486,50700.0
2012-04-20 15:30:00,18.34,18.36,18.3,18.32,186000.0,15.7486,15.7658,15.7143,15.7314,186000.0
2012-04-23 09:30:00,18.09,18.1,17.95,17.99,255300.0,15.5339,15.5425,15.4137,15.4481,255300.0
2012-04-23 10:00:00,17.99,18.0,17.92,17.99,92100.0,15.4481,15.4567,15.388,15.4481,92100.0
2012-04-23 10:30:00,17.98,17.99,17.96,17.97,54300.0,15.4395,15.4481,15.4223,15.4309,54300.0
2012-04-23 11:00:00,17.97,18.02,17.97,17.99,45000.0,15.4309,15.4738,15.4309,15.4481,45000.0
2012-04-23 11:30:00,17.98,18.04,17.98,18.03,99900.0,15.4395,15.491,15.4395,15.4824,99900.0
2012-04-23 12:00:00,18.03,18.05,18.03,18.05,21900.0,15.4824,15.4996,15.4824,15.4996,21900.0
2012-04-23 12:30:00,18.06,18.07,18.06,18.07,9000.0,15.5082,15.5168,15.5082,15.5168,9000.0
2012-04-23 13:00:00,18.08,18.08,18.06,18.06,3900.0,15.5254,15.5254,15.5082,15.5082,3900.0
2012-04-23 13:30:00,18.06,18.06,18.02,18.03,18600.0,15.5082,15.5082,15.4738,15.4824,18600.0
2012-04-23 14:00:00,18.02,18.07,17.97,18.05,29400.0,15.4738,15.5168,15.4309,15.4996,29400.0
2012-04-23 14:30:00,18.05,18.06,18.04,18.04,39000.0,15.4996,15.5082,15.491,15.491,39000.0
2012-04-23 15:00:00,18.04,18.08,18.04,18.08,90000.0,15.491,15.5254,15.491,15.5254,90000.0
2012-04-23 15:30:00,18.08,18.11,18.06,18.1,92700.0,15.5254,15.5511,15.5082,15.5425,92700.0
2012-04-24 09:30:00,18.13,18.18,18.04,18.06,43200.0,15.5683,15.6112,15.491,15.5082,43200.0
2012-04-24 10:00:00,18.06,18.11,18.02,18.05,34200.0,15.5082,15.5511,15.4738,15.4996,34200.0
2012-04-24 10:30:00,18.05,18.07,18.03,18.05,29100.0,15.4996,15.5168,15.4824,15.4996,29100.0
2012-04-24 11:00:00,18.05,18.11,18.02,18.09,58200.0,15.4996,15.5511,15.4738,15.5339,58200.0
2012-04-24 11:30:00,18.08,18.09,18.06,18.06,38700.0,15.5254,15.5339,15.5082,15.5082,38700.0
2012-04-24 12:00:00,18.06,18.08,18.04,18.05,37800.0,15.5082,15.5254,15.491,15.4996,37800.0
2012-04-24 12:30:00,18.06,18.06,17.97,17.97,26400.0,15.5082,15.5082,15.4309,15.4309,26400.0
2012-04-24 13:00:00,17.97,17.98,17.96,17.96,6600.0,15.4309,15.4395,15.4223,15.4223,6600.0
2012-04-24 13:30:00,17.97,17.98,17.95,17.95,26400.0,15.4309,15.4395,15.4137,15.4137,26400.0
2012-04-24 14:00:00,17.93,17.93,17.9,17.9,12600.0,15.3966,15.3966,15.3708,15.3708,12600.0
2012-04-24 14:30:00,17.92,17.94,17.92,17.94,4800.0,15.388,15.4051,15.388,15.4051,4800.0
2012-04-24 15:00:00,17.93,17.95,17.9,17.94,75000.0,15.3966,15.4137,15.3708,15.4051,75000.0
2012-04-24 15:30:00,17.93,17.97,17.93,17.96,120000.0,15.3966,15.4309,15.3966,15.4223,120000.0
2012-04-25 09:30:00,18.27,18.4,18.23,18.35,128400.0,15.6885,15.8001,15.6542,15.7572,128400.0
2012-04-25 10:00:00,18.32,18.33,18.27,18.27,38100.0,15.7314,15.74,15.6885,15.6885,38100.0
2012-04-25 10:30:00,18.25,18.26,18.21,18.21,61800.0,15.6713,15.6799,15.637,15.637,61800.0
2012-04-25 11:00:00,18.19,18.22,18.17,18.22,50700.0,15.6198,15.6456,15.6026,15.6456,50700.0
2012-04-25 11:30:00,18.21,18.21,18.15,18.16,84000.0,15.637,15.637,15.5855,15.5941,84000.0
2012-04-25 12:00:00,18.18,18.21,18.18,18.19,16200.0,15.6112,15.637,15.6112,15.6198,16200.0
2012-04-25 12:30:00,18.19,18.22,18.18,18.22,8400.0,15.6198,15.6456,15.6112,15.6456,8400.0
2012-04-25 13:00:00,18.24,18.28,18.24,18.27,12000.0,15.6628,15.6971,15.6628,15.6885,12000.0
2012-04-25 13:30:00,18.26,18.29,18.26,18.27,12600.0,15.6799,15.7057,15.6799,15.6885,12600.0
2012-04-25 14:00:00,18.28,18.34,18.27,18.34,47400.0,15.6971,15.7486,15.6885,15.7486,47400.0
2012-04-25 14:30:00,18.34,18.34,18.27,18.3,26400.0,15.7486,15.7486,15.6885,15.7143,26400.0
2012-04-25 15:00:00,18.32,18.34,18.31,18.32,29400.0,15.7314,15.7486,15.7229,15.7314,29400.0
2012-04-25 15:30:00,18.33,18.38,18.32,18.36,120000.0,15.74,15.783,15.7314,15.7658,120000.0
2012-04-26 09:30:00,18.42,18.66,18.42,18.6,99300.0,15.8173,16.0234,15.8173,15.9719,99300.0
2012-04-26 10:00:00,18.6,18.69,18.6,18.64,84000.0,15.9719,16.0492,15.9719,16.0062,84000.0
2012-04-26 10:30:00,18.61,18.66,18.6,18.61,23400.0,15.9805,16.0234,15.9719,15.9805,23400.0
2012-04-26 11:00:00,18.62,18.68,18.62,18.68,33600.0,15.9891,16.0406,15.9891,16.0406,33600.0
2012-04-26 11:30:00,18.67,18.67,18.63,18.64,26100.0,16.032,16.032,15.9976,16.0062,26100.0
2012-04-26 12:00:00,18.64,18.64,18.64,18.64,4800.0,16.0062,16.0062,16.0062,16.0062,4800.0
2012-04-26 12:30:00,18.61,18.63,18.61,18.63,6000.0,15.9805,15.9976,15.9805,15.9976,6000.0
2012-04-26 13:00:00,18.66,18.71,18.66,18.7,35100.0,16.0234,16.0663,16.0234,16.0578,35100.0
2012-04-26 13:30:00,18.71,18.74,18.69,18.74,34800.0,16.0663,16.0921,16.0492,16.0921,34800.0
2012-04-26 14:00:00,18.74,18.76,18.72,18.76,106500.0,16.0921,16.1093,16.0749,16.1093,106500.0
2012-04-26 14:30:00,18.76,18.77,18.75,18.77,139200.0,16.1093,16.1179,16.1007,16.1179,139200.0
2012-04-26 15:00:00,18.77,18.81,18.76,18.8,203400.0,16.1179,16.1522,16.1093,16.1436,203400.0
2012-04-26 15:30:00,18.8,18.8,18.76,18.78,270600.0,16.1436,16.1436,16.1093,16.1265,270600.0
2012-04-27 09:30:00,18.82,18.82,18.61,18.68,243000.0,16.1608,16.1608,15.9805,16.0406,243000.0
2012-04-27 10:00:00,18.68,18.69,18.6,18.65,60300.0,16.0406,16.0492,15.9719,16.0148,60300.0
2012-04-27 10:30:00,18.66,18.77,18.66,18.77,22200.0,16.0234,16.1179,16.0234,16.1179,22200.0
2012-04-27 11:00:00,18.78,18.8,18.75,18.75,42900.0,16.1265,16.1436,16.1007,16.1007,42900.0
2012-04-27 11:30:00,18.75,18.77,18.73,18.76,38100.0,16.1007,16.1179,16.0835,16.1093,38100.0
2012-04-27 12:00:00,18.76,18.78,18.75,18.78,30000.0,16.1093,16.1265,16.1007,16.1265,30000.0
2012-04-27 12:30:00,18.77,18.78,18.74,18.76,24300.0,16.1179,16.1265,16.0921,16.1093,24300.0
2012-04-27 13:00:00,18.76,18.8,18.76,18.8,2100.0,16.1093,16.1436,16.1093,16.1436,2100.0
2012-04-27 13:30:00,18.8,18.84,18.8,18.82,37800.0,16.1436,16.178,16.1436,16.1608,37800.0
2012-04-27 14:00:00,18.82,18.83,18.76,18.76,37200.0,16.1608,16.1694,16.1093,16.1093,37200.0
2012-04-27 14:30:00,18.75,18.77,18.74,18.77,20100.0,16.1007,16.1179,16.0921,16.1179,20100.0
2012-04-27 15:00:00,18.77,18.79,18.76,18.78,27300.0,16.1179,16.135,16.1093,16.1265,27300.0
2012-04-27 15:30:00,18.79,18.8,18.76,18.78,38700.0,16.135,16.1436,16.1093,16.1265,38700.0
2012-04-30 09:30:00,18.8,18.8,18.7,18.7,203400.0,16.1436,16.1436,16.0578,16.0578,203400.0
2012-04-30 10:00:00,18.71,18.78,18.68,18.77,341700.0,16.0663,16.1265,16.0406,16.1179,341700.0
2012-04-30 10:30:00,18.77,18.77,18.72,18.73,21300.0,16.1179,16.1179,16.0749,16.0835,21300.0
2012-04-30 11:00:00,18.73,18.75,18.71,18.71,87600.0,16.0835,16.1007,16.0663,16.0663,87600.0
2012-04-30 11:30:00,18.69,18.76,18.69,18.76,21900.0,16.0492,16.1093,16.0492,16.1093,21900.0
2012-04-30 12:00:00,18.76,18.76,18.73,18.74,12000.0,16.1093,16.1093,16.0835,16.0921,12000.0
2012-04-30 12:30:00,18.75,18.75,18.72,18.74,26700.0,16.1007,16.1007,16.0749,16.0921,26700.0
2012-04-30 13:00:00,18.72,18.72,18.7,18.71,33000.0,16.0749,16.0749,16.0578,16.0663,33000.0
2012-04-30 13:30:00,18.71,18.71,18.69,18.71,12900.0,16.0663,16.0663,16.0492,16.0663,12900.0
2012-04-30 14:00:00,18.72,18.73,18.7,18.7,18000.0,16.0749,16.0835,16.0578,16.0578,18000.0
2012-04-30 14:30:00,18.7,18.72,18.68,18.72,9600.0,16.0578,16.0749,16.0406,16.0749,9600.0
2012-04-30 15:00:00,18.72,18.72,18.69,18.7,33000.0,16.0749,16.0749,16.0492,16.0578,33000.0
2012-04-30 15:30:00,18.7,18.72,18.68,18.69,239100.0,16.0578,16.0749,16.0406,16.0492,239100.0
2012-05-01 09:30:00,18.65,18.76,18.63,18.64,58200.0,16.0148,16.1093,15.9976,16.0062,58200.0
2012-05-01 10:00:00,18.67,18.86,18.67,18.85,50700.0,16.032,16.1951,16.032,16.1866,50700.0
2012-05-01 10:30:00,18.86,18.88,18.84,18.84,14100.0,16.1951,16.2123,16.178,16.178,14100.0
2012-05-01 11:00:00,18.83,18.86,18.83,18.86,13800.0,16.1694,16.1951,16.1694,16.1951,13800.0
2012-05-01 11:30:00,18.86,18.9,18.86,18.88,19800.0,16.1951,16.2295,16.1951,16.2123,19800.0
2012-05-01 12:00:00,18.89,18.89,18.88,18.88,600.0,16.2209,16.2209,16.2123,16.2123,600.0
2012-05-01 12:30:00,18.87,18.87,18.84,18.85,5400.0,16.2037,16.2037,16.178,16.1866,5400.0
2012-05-01 13:00:00,18.84,18.85,18.81,18.83,21600.0,16.178,16.1866,16.1522,16.1694,21600.0
2012-05-01 13:30:00,18.83,18.83,18.79,18.8,168000.0,16.1694,16.1694,16.135,16.1436,168000.0
2012-05-01 14:00:00,18.8,18.83,18.78,18.8,23100.0,16.1436,16.1694,16.1265,16.1436,23100.0
2012-05-01 14:30:00,18.81,18.84,18.8,18.81,19200.0,16.1522,16.178,16.1436,16.1522,19200.0
2012-05-01 15:00:00,18.82,18.83,18.81,18.81,4200.0,16.1608,16.1694,16.1522,16.1522,4200.0
2012-05-01 15:30:00,18.81,18.81,18.75,18.76,46500.0,16.1522,16.1522,16.1007,16.1093,46500.0
2012-05-02 09:30:00,18.61,18.74,18.59,18.73,73800.0,15.9805,16.0921,15.9633,16.0835,73800.0
2012-05-02 10:00:00,18.75,18.75,18.63,18.63,64800.0,16.1007,16.1007,15.9976,15.9976,64800.0
2012-05-02 10:30:00,18.62,18.69,18.62,18.67,22200.0,15.9891,16.0492,15.9891,16.032,22200.0
2012-05-02 11:00:00,18.68,18.69,18.66,18.68,9300.0,16.0406,16.0492,16.0234,16.0406,9300.0
2012-05-02 11:30:00,18.7,18.72,18.7,18.7,23400.0,16.0578,16.0749,16.0578,16.0578,23400.0
2012-05-02 12:00:00,18.69,18.78,18.69,18.76,31500.0,16.0492,16.1265,16.0492,16.1093,31500.0
2012-05-02 12:30:00,18.79,18.81,18.79,18.81,8100.0,16.135,16.1522,16.135,16.1522,8100.0
2012-05-02 13:00:00,18.81,18.82,18.79,18.8,18300.0,16.1522,16.1608,16.135,16.1436,18300.0
2012-05-02 13:30:00,18.79,18.84,18.79,18.84,24900.0,16.135,16.178,16.135,16.178,24900.0
2012-05-02 14:00:00,18.83,18.86,18.83,18.86,21900.0,16.1694,16.1951,16.1694,16.1951,21900.0
2012-05-02 14:30:00,18.86,18.86,18.83,18.83,10800.0,16.1951,16.1951,16.1694,16.1694,10800.0
2012-05-02 15:00:00,18.84,18.84,18.81,18.82,31800.0,16.178,16.178,16.1522,16.1608,31800.0
2012-05-02 15:30:00,18.83,18.88,18.82,18.84,47400.0,16.1694,16.2123,16.1608,16.178,47400.0
2012-05-03 09:30:00,18.83,18.86,18.76,18.82,18900.0,16.1694,16.1951,16.1093,16.1608,18900.0
2012-05-03 10:00:00,18.83,18.94,18.71,18.71,43500.0,16.1694,16.2638,16.0663,16.0663,43500.0
2012-05-03 10:30:00,18.74,18.74,18.7,18.74,10800.0,16.0921,16.0921,16.0578,16.0921,10800.0
2012-05-03 11:00:00,18.74,18.77,18.74,18.75,9300.0,16.0921,16.1179,16.0921,16.1007,9300.0
2012-05-03 11:30:00,18.73,18.74,18.61,18.62,106500.0,16.0835,16.0921,15.9805,15.9891,106500.0
2012-05-03 12:00:00,18.6,18.6,18.55,18.56,18300.0,15.9719,15.9719,15.929,15.9375,18300.0
2012-05-03 12:30:00,18.56,18.58,18.54,18.54,25200.0,15.9375,15.9547,15.9204,15.9204,25200.0
2012-05-03 13:00:00,18.51,18.54,18.49,18.51,12000.0,15.8946,15.9204,15.8774,15.8946,12000.0
2012-05-03 13:30:00,18.51,18.51,18.42,18.42,13800.0,15.8946,15.8946,15.8173,15.8173,13800.0
2012-05-03 14:00:00,18.42,18.42,18.4,18.4,7200.0,15.8173,15.8173,15.8001,15.8001,7200.0
2012-05-03 14:30:00,18.4,18.4,18.37,18.37,10200.0,15.8001,15.8001,15.7744,15.7744,10200.0
2012-05-03 15:00:00,18.4,18.47,18.38,18.44,51000.0,15.8001,15.8603,15.783,15.8345,51000.0
2012-05-03 15:30:00,18.43,18.45,18.36,18.38,273300.0,15.8259,15.8431,15.7658,15.783,273300.0
2012-05-04 09:30:00,18.3,18.39,18.23,18.23,384300.0,15.7143,15.7916,15.6542,15.6542,384300.0
2012-05-04 10:00:00,18.21,18.26,18.14,18.15,29100.0,15.637,15.6799,15.5769,15.5855,29100.0
2012-05-04 10:30:00,18.11,18.21,18.09,18.2,71100.0,15.5511,15.637,15.5339,15.6284,71100.0
2012-05-04 11:00:00,18.2,18.2,18.09,18.09,100200.0,15.6284,15.6284,15.5339,15.5339,100200.0
2012-05-04 11:30:00,18.07,18.08,18.02,18.06,53100.0,15.5168,15.5254,15.4738,15.5082,53100.0
2012-05-04 12:00:00,18.08,18.09,18.03,18.03,57000.0,15.5254,15.5339,15.4824,15.4824,57000.0
2012-05-04 12:30:00,18.03,18.04,18.0,18.02,69900.0,15.4824,15.491,15.4567,15.4738,69900.0
2012-05-04 13:00:00,18.05,18.08,18.04,18.05,15000.0,15.4996,15.5254,15.491,15.4996,15000.0
2012-05-04 13:30:00,18.1,18.11,18.07,18.07,61500.0,15.5425,15.5511,15.5168,15.5168,61500.0
2012-05-04 14:00:00,18.05,18.05,18.03,18.03,8100.0,15.4996,15.4996,15.4824,15.4824,8100.0
2012-05-04 14:30:00,18.04,18.04,17.97,18.02,170700.0,15.491,15.491,15.4309,15.4738,170700.0
2012-05-04 15:00:00,18.02,18.05,18.02,18.04,19500.0,15.4738,15.4996,15.4738,15.491,19500.0
2012-05-04 15:30:00,18.03,18.09,18.0,18.01,52500.0,15.4824,15.5339,15.4567,15.4653,52500.0
2012-05-07 09:30:00,17.94,18.01,17.94,17.96,82200.0,15.4051,15.4653,15.4051,15.4223,82200.0
2012-05-07 10:00:00,18.04,18.04,17.97,18.03,154200.0,15.491,15.491,15.4309,15.4824,154200.0
2012-05-07 10:30:00,17.98,18.04,17.95,18.02,33600.0,15.4395,15.491,15.4137,15.4738,33600.0
2012-05-07 11:00:00,18.04,18.08,18.04,18.05,12900.0,15.491,15.5254,15.491,15.4996,12900.0
2012-05-07 11:30:00,18.05,18.06,18.03,18.03,6000.0,15.4996,15.5082,15.4824,15.4824,6000.0
2012-05-07 12:00:00,18.04,18.04,18.03,18.03,3600.0,15.491,15.491,15.4824,15.4824,3600.0
2012-05-07 12:30:00,18.05,18.07,18.03,18.03,21300.0,15.4996,15.5168,15.4824,15.4824,21300.0
2012-05-07 13:00:00,18.05,18.08,18.03,18.03,12600.0,15.4996,15.5254,15.4824,15.4824,12600.0
2012-05-07 13:30:00,18.03,18.06,18.03,18.05,13800.0,15.4824,15.5082,15.4824,15.4996,13800.0
2012-05-07 14:00:00,18.06,18.06,18.01,18.01,29400.0,15.5082,15.5082,15.4653,15.4653,29400.0
2012-05-07 14:30:00,18.01,18.01,17.99,18.0,53400.0,15.4653,15.4653,15.4481,15.4567,53400.0
2012-05-07 15:00:00,18.01,18.01,17.98,17.99,17100.0,15.4653,15.4653,15.4395,15.4481,17100.0
2012-05-07 15:30:00,18.01,18.01,17.93,17.96,53700.0,15.4653,15.4653,15.3966,15.4223,53700.0
2012-05-08 09:30:00,17.84,17.84,17.67,17.72,75000.0,15.3193,15.3193,15.1733,15.2162,75000.0
2012-05-08 10:00:00,17.69,17.7,17.59,17.6,89400.0,15.1905,15.1991,15.1046,15.1132,89400.0
2012-05-08 10:30:00,17.59,17.59,17.5,17.54,153000.0,15.1046,15.1046,15.0273,15.0617,153000.0
2012-05-08 11:00:00,17.54,17.54,17.48,17.5,78300.0,15.0617,15.0617,15.0101,15.0273,78300.0
2012-05-08 11:30:00,17.5,17.66,17.5,17.62,41700.0,15.0273,15.1647,15.0273,15.1304,41700.0
2012-05-08 12:00:00,17.56,17.58,17.54,17.55,22800.0,15.0788,15.096,15.0617,15.0702,22800.0
2012-05-08 12:30:00,17.54,17.57,17.51,17.51,27600.0,15.0617,15.0874,15.0359,15.0359,27600.0
2012-05-08 13:00:00,17.51,17.6,17.51,17.59,28200.0,15.0359,15.1132,15.0359,15.1046,28200.0
2012-05-08 13:30:00,17.64,17.71,17.64,17.7,16800.0,15.1475,15.2076,15.1475,15.1991,16800.0
2012-05-08 14:00:00,17.7,17.7,17.65,17.66,4500.0,15.1991,15.1991,15.1561,15.1647,4500.0
2012-05-08 14:30:00,17.72,17.77,17.71,17.76,49200.0,15.2162,15.2592,15.2076,15.2506,49200.0
2012-05-08 15:00:00,17.74,17.87,17.74,17.87,133800.0,15.2334,15.345,15.2334,15.345,133800.0
2012-05-08 15:30:00,17.85,17.88,17.83,17.85,133500.0,15.3279,15.3536,15.3107,15.3279,133500.0
2012-05-09 09:30:00,17.6,17.6,17.52,17.58,111900.0,15.1132,15.1132,15.0445,15.096,111900.0
2012-05-09 10:00:00,17.61,17.61,17.42,17.42,102900.0,15.1218,15.1218,14.9586,14.9586,102900.0
2012-05-09 10:30:00,17.45,17.59,17.45,17.57,27600.0,14.9844,15.1046,14.9844,15.0874,27600.0
2012-05-09 11:00:00,17.56,17.71,17.55,17.7,31200.0,15.0788,15.2076,15.0702,15.1991,31200.0
2012-05-09 11:30:00,17.67,17.78,17.66,17.75,37800.0,15.1733,15.2677,15.1647,15.242,37800.0
2012-05-09 12:00:00,17.73,17.74,17.71,17.71,11100.0,15.2248,15.2334,15.2076,15.2076,11100.0
2012-05-09 12:30:00,17.68,17.69,17.65,17.69,42900.0,15.1819,15.1905,15.1561,15.1905,42900.0
2012-05-09 13:00:00,17.7,17.79,17.68,17.72,106500.0,15.1991,15.2763,15.1819,15.2162,106500.0
2012-05-09 13:30:00,17.72,17.86,17.72,17.85,62700.0,15.2162,15.3364,15.2162,15.3279,62700.0
2012-05-09 14:00:00,17.82,17.87,17.81,17.86,39900.0,15.3021,15.345,15.2935,15.3364,39900.0
2012-05-09 14:30:00,17.86,17.86,17.8,17.82,17700.0,15.3364,15.3364,15.2849,15.3021,17700.0
2012-05-09 15:00:00,17.8,17.81,17.77,17.77,41700.0,15.2849,15.2935,15.2592,15.2592,41700.0
2012-05-09 15:30:00,17.8,17.86,17.77,17.79,48900.0,15.2849,15.3364,15.2592,15.2763,48900.0
2012-05-10 09:30:00,17.92,17.93,17.64,17.76,117900.0,15.388,15.3966,15.1475,15.2506,117900.0
2012-05-10 10:00:00,17.75,17.77,17.66,17.66,48900.0,15.242,15.2592,15.1647,15.1647,48900.0
2012-05-10 10:30:00,17.65,17.71,17.62,17.62,56400.0,15.1561,15.2076,15.1304,15.1304,56400.0
2012-05-10 11:00:00,17.65,17.67,17.61,17.67,75300.0,15.1561,15.1733,15.1218,15.1733,75300.0
2012-05-10 11:30:00,17.67,17.7,17.61,17.63,27000.0,15.1733,15.1991,15.1218,15.1389,27000.0
2012-05-10 12:00:00,17.62,17.66,17.59,17.66,45900.0,15.1304,15.1647,15.1046,15.1647,45900.0
2012-05-10 12:30:00,17.66,17.72,17.66,17.72,25500.0,15.1647,15.2162,15.1647,15.2162,25500.0
2012-05-10 13:00:00,17.74,17.76,17.72,17.76,34500.0,15.2334,15.2506,15.2162,15.2506,34500.0
2012-05-10 13:30:00,17.78,17.78,17.74,17.74,8100.0,15.2677,15.2677,15.2334,15.2334,8100.0
2012-05-10 14:00:00,17.74,17.77,17.73,17.77,7500.0,15.2334,15.2592,15.2248,15.2592,7500.0
2012-05-10 14:30:00,17.75,17.76,17.73,17.74,15900.0,15.242,15.2506,15.2248,15.2334,15900.0
2012-05-10 15:00:00,17.73,17.75,17.71,17.75,15600.0,15.2248,15.242,15.2076,15.242,15600.0
2012-05-10 15:30:00,17.75,17.75,17.67,17.72,73200.0,15.242,15.242,15.1733,15.2162,73200.0
2012-05-11 09:30:00,17.68,17.97,17.67,17.9,69300.0,15.1819,15.4309,15.1733,15.3708,69300.0
2012-05-11 10:00:00,17.91,18.01,17.88,18.0,93000.0,15.3794,15.4653,15.3536,15.4567,93000.0
2012-05-11 10:30:00,18.0,18.05,18.0,18.02,16800.0,15.4567,15.4996,15.4567,15.4738,16800.0
2012-05-11 11:00:00,18.01,18.06,18.01,18.03,22200.0,15.4653,15.5082,15.4653,15.4824,22200.0
2012-05-11 11:30:00,18.04,18.05,18.02,18.04,11100.0,15.491,15.4996,15.4738,15.491,11100.0
2012-05-11 12:00:00,18.04,18.04,18.01,18.04,16200.0,15.491,15.491,15.4653,15.491,16200.0
2012-05-11 12:30:00,18.03,18.05,18.03,18.03,12300.0,15.4824,15.4996,15.4824,15.4824,12300.0
2012-05-11 13:00:00,18.02,18.02,17.98,18.0,66000.0,15.4738,15.4738,15.4395,15.4567,66000.0
2012-05-11 13:30:00,18.0,18.01,17.99,18.0,41100.0,15.4567,15.4653,15.4481,15.4567,41100.0
2012-05-11 14:00:00,17.99,18.0,17.98,17.98,27000.0,15.4481,15.4567,15.4395,15.4395,27000.0
2012-05-11 14:30:00,17.94,17.96,17.93,17.93,4200.0,15.4051,15.4223,15.3966,15.3966,4200.0
2012-05-11 15:00:00,17.93,17.93,17.89,17.91,10800.0,15.3966,15.3966,15.3622,15.3794,10800.0
2012-05-11 15:30:00,17.89,17.9,17.85,17.87,39600.0,15.3622,15.3708,15.3279,15.345,39600.0
2012-05-14 09:30:00,17.67,17.7,17.59,17.63,86100.0,15.1733,15.1991,15.1046,15.1389,86100.0
2012-05-14 10:00:00,17.61,17.65,17.59,17.64,47700.0,15.1218,15.1561,15.1046,15.1475,47700.0
2012-05-14 10:30:00,17.65,17.72,17.64,17.68,42600.0,15.1561,15.2162,15.1475,15.1819,42600.0
2012-05-14 11:00:00,17.69,17.76,17.62,17.74,36300.0,15.1905,15.2506,15.1304,15.2334,36300.0
2012-05-14 11:30:00,17.74,17.74,17.71,17.71,16500.0,15.2334,15.2334,15.2076,15.2076,16500.0
2012-05-14 12:00:00,17.74,17.75,17.72,17.75,18600.0,15.2334,15.242,15.2162,15.242,18600.0
2012-05-14 12:30:00,17.74,17.75,17.72,17.74,42900.0,15.2334,15.242,15.2162,15.2334,42900.0
2012-05-14 13:00:00,17.75,17.75,17.69,17.7,9000.0,15.242,15.242,15.1905,15.1991,9000.0
2012-05-14 13:30:00,17.71,17.79,17.71,17.77,13800.0,15.2076,15.2763,15.2076,15.2592,13800.0
2012-05-14 14:00:00,17.78,17.79,17.74,17.76,12600.0,15.2677,15.2763,15.2334,15.2506,12600.0
2012-05-14 14:30:00,17.75,17.75,17.69,17.7,14100.0,15.242,15.242,15.1905,15.1991,14100.0
2012-05-14 15:00:00,17.69,17.72,17.67,17.71,42600.0,15.1905,15.2162,15.1733,15.2076,42600.0
2012-05-14 15:30:00,17.7,17.73,17.66,17.67,50400.0,15.1991,15.2248,15.1647,15.1733,50400.0
2012-05-15 09:30:00,17.63,17.72,17.58,17.65,78300.0,15.1389,15.2162,15.096,15.1561,78300.0
2012-05-15 10:00:00,17.65,17.71,17.61,17.71,51000.0,15.1561,15.2076,15.1218,15.2076,51000.0
2012-05-15 10:30:00,17.72,17.75,17.7,17.73,25200.0,15.2162,15.242,15.1991,15.2248,25200.0
2012-05-15 11:00:00,17.71,17.71,17.65,17.69,4500.0,15.2076,15.2076,15.1561,15.1905,4500.0
2012-05-15 11:30:00,17.68,17.75,17.68,17.74,8100.0,15.1819,15.242,15.1819,15.2334,8100.0
2012-05-15 12:00:00,17.77,17.81,17.77,17.8,48900.0,15.2592,15.2935,15.2592,15.2849,48900.0
2012-05-15 12:30:00,17.8,17.8,17.75,17.75,24600.0,15.2849,15.2849,15.242,15.242,24600.0
2012-05-15 13:00:00,17.76,17.77,17.75,17.76,12000.0,15.2506,15.2592,15.242,15.2506,12000.0
2012-05-15 13:30:00,17.76,17.76,17.66,17.7,34200.0,15.2506,15.2506,15.1647,15.1991,34200.0
2012-05-15 14:00:00,17.71,17.73,17.68,17.71,43200.0,15.2076,15.2248,15.1819,15.2076,43200.0
2012-05-15 14:30:00,17.7,17.71,17.63,17.63,22800.0,15.1991,15.2076,15.1389,15.1389,22800.0
2012-05-15 15:00:00,17.62,17.62,17.47,17.48,44700.0,15.1304,15.1304,15.0016,15.0101,44700.0
2012-05-15 15:30:00,17.48,17.51,17.45,17.49,93900.0,15.0101,15.0359,14.9844,15.0187,93900.0
2012-05-16 09:30:00,17.55,17.55,17.39,17.53,60000.0,15.0702,15.0702,14.9329,15.0531,60000.0
2012-05-16 10:00:00,17.51,17.52,17.46,17.52,31200.0,15.0359,15.0445,14.993,15.0445,31200.0
2012-05-16 10:30:00,17.57,17.59,17.55,17.55,33900.0,15.0874,15.1046,15.0702,15.0702,33900.0
2012-05-16 11:00:00,17.56,17.56,17.47,17.47,42600.0,15.0788,15.0788,15.0016,15.0016,42600.0
2012-05-16 11:30:00,17.46,17.48,17.44,17.47,9000.0,14.993,15.0101,14.9758,15.0016,9000.0
2012-05-16 12:00:00,17.46,17.48,17.44,17.44,12300.0,14.993,15.0101,14.9758,14.9758,12300.0
2012-05-16 12:30:00,17.46,17.48,17.43,17.43,15900.0,14.993,15.0101,14.9672,14.9672,15900.0
2012-05-16 13:00:00,17.41,17.41,17.39,17.39,10200.0,14.95,14.95,14.9329,14.9329,10200.0
2012-05-16 13:30:00,17.39,17.39,17.27,17.3,32100.0,14.9329,14.9329,14.8298,14.8556,32100.0
2012-05-16 14:00:00,17.32,17.36,17.23,17.25,41100.0,14.8727,14.9071,14.7955,14.8126,41100.0
2012-05-16 14:30:00,17.27,17.32,17.24,17.3,40200.0,14.8298,14.8727,14.804,14.8556,40200.0
2012-05-16 15:00:00,17.29,17.3,17.25,17.25,28200.0,14.847,14.8556,14.8126,14.8126,28200.0
2012-05-16 15:30:00,17.24,17.26,17.19,17.22,103500.0,14.804,14.8212,14.7611,14.7869,103500.0
2012-05-17 09:30:00,17.23,17.28,17.14,17.15,49200.0,14.7955,14.8384,14.7182,14.7268,49200.0
2012-05-17 10:00:00,17.14,17.21,17.06,17.12,59700.0,14.7182,14.7783,14.6495,14.701,59700.0
2012-05-17 10:30:00,17.14,17.15,17.06,17.07,68100.0,14.7182,14.7268,14.6495,14.6581,68100.0
2012-05-17 11:00:00,17.09,17.09,17.0,17.0,89100.0,14.6752,14.6752,14.598,14.598,89100.0
2012-05-17 11:30:00,17.01,17.01,16.97,16.99,47100.0,14.6065,14.6065,14.5722,14.5894,47100.0
2012-05-17 12:00:00,16.99,16.99,16.93,16.96,56100.0,14.5894,14.5894,14.5379,14.5636,56100.0
2012-05-17 12:30:00,16.96,17.0,16.96,16.99,7500.0,14.5636,14.598,14.5636,14.5894,7500.0
2012-05-17 13:00:00,16.99,17.07,16.99,17.06,11700.0,14.5894,14.6581,14.5894,14.6495,11700.0
2012-05-17 13:30:00,17.04,17.04,17.02,17.02,9300.0,14.6323,14.6323,14.6151,14.6151,9300.0
2012-05-17 14:00:00,17.01,17.02,16.99,17.0,10200.0,14.6065,14.6151,14.5894,14.598,10200.0
2012-05-17 14:30:00,17.0,17.0,16.95,16.96,32700.0,14.598,14.598,14.555,14.5636,32700.0
2012-05-17 15:00:00,16.95,16.96,16.93,16.93,10200.0,14.555,14.5636,14.5379,14.5379,10200.0
2012-05-17 15:30:00,16.93,16.93,16.83,16.84,111000.0,14.5379,14.5379,14.452,14.4606,111000.0
2012-05-18 09:30:00,16.94,16.94,16.82,16.83,249900.0,14.5464,14.5464,14.4434,14.452,249900.0
2012-05-18 10:00:00,16.83,16.83,16.76,16.78,97200.0,14.452,14.452,14.3919,14.409,97200.0
2012-05-18 10:30:00,16.78,16.9,16.78,16.9,14700.0,14.409,14.5121,14.409,14.5121,14700.0
2012-05-18 11:00:00,16.84,16.85,16.8,16.81,8400.0,14.4606,14.4692,14.4262,14.4348,8400.0
2012-05-18 11:30:00,16.8,16.8,16.6,16.62,115500.0,14.4262,14.4262,14.2545,14.2717,115500.0
2012-05-18 12:00:00,16.65,16.74,16.65,16.74,11100.0,14.2974,14.3747,14.2974,14.3747,11100.0
2012-05-18 12:30:00,16.75,16.81,16.75,16.75,38400.0,14.3833,14.4348,14.3833,14.3833,38400.0
2012-05-18 13:00:00,16.74,16.74,16.69,16.69,10800.0,14.3747,14.3747,14.3318,14.3318,10800.0
2012-05-18 13:30:00,16.69,16.7,16.65,16.65,18300.0,14.3318,14.3403,14.2974,14.2974,18300.0
2012-05-18 14:00:00,16.61,16.64,16.59,16.61,18300.0,14.2631,14.2888,14.2459,14.2631,18300.0
2012-05-18 14:30:00,16.61,16.61,16.55,16.58,54600.0,14.2631,14.2631,14.2115,14.2373,54600.0
2012-05-18 15:00:00,16.57,16.63,16.54,16.54,58800.0,14.2287,14.2802,14.203,14.203,58800.0
2012-05-18 15:30:00,16.56,16.56,16.47,16.5,168600.0,14.2201,14.2201,14.1428,14.1686,168600.0
2012-05-21 09:30:00,16.55,16.61,16.51,16.6,85200.0,14.2115,14.2631,14.1772,14.2545,85200.0
2012-05-21 10:00:00,16.58,16.69,16.57,16.67,149100.0,14.2373,14.3318,14.2287,14.3146,149100.0
2012-05-21 10:30:00,16.68,16.78,16.68,16.77,54900.0,14.3232,14.409,14.3232,14.4005,54900.0
2012-05-21 11:00:00,16.76,16.77,16.71,16.73,20400.0,14.3919,14.4005,14.3489,14.3661,20400.0
2012-05-21 11:30:00,16.73,16.76,16.72,16.75,14700.0,14.3661,14.3919,14.3575,14.3833,14700.0
2012-05-21 12:00:00,16.73,16.87,16.73,16.87,37800.0,14.3661,14.4863,14.3661,14.4863,37800.0
2012-05-21 12:30:00,16.86,16.88,16.84,16.84,15000.0,14.4777,14.4949,14.4606,14.4606,15000.0
2012-05-21 13:00:00,16.84,16.86,16.83,16.85,31200.0,14.4606,14.4777,14.452,14.4692,31200.0
2012-05-21 13:30:00,16.86,16.9,16.85,16.9,20700.0,14.4777,14.5121,14.4692,14.5121,20700.0
2012-05-21 14:00:00,16.89,16.9,16.85,16.86,80400.0,14.5035,14.5121,14.4692,14.4777,80400.0
2012-05-21 14:30:00,16.86,16.88,16.85,16.88,70500.0,14.4777,14.4949,14.4692,14.4949,70500.0
2012-05-21 15:00:00,16.87,16.94,16.87,16.92,40800.0,14.4863,14.5464,14.4863,14.5293,40800.0
2012-05-21 15:30:00,16.92,16.94,16.91,16.93,109500.0,14.5293,14.5464,14.5207,14.5379,109500.0
2012-05-22 09:30:00,16.92,16.92,16.74,16.76,77100.0,14.5293,14.5293,14.3747,14.3919,77100.0
2012-05-22 10:00:00,16.77,16.85,16.76,16.81,25500.0,14.4005,14.4692,14.3919,14.4348,25500.0
2012-05-22 10:30:00,16.82,16.93,16.82,16.9,19800.0,14.4434,14.5379,14.4434,14.5121,19800.0
2012-05-22 11:00:00,16.91,16.91,16.87,16.9,16800.0,14.5207,14.5207,14.4863,14.5121,16800.0
2012-05-22 11:30:00,16.9,16.9,16.84,16.84,9600.0,14.5121,14.5121,14.4606,14.4606,9600.0
2012-05-22 12:00:00,16.83,16.84,16.77,16.83,43800.0,14.452,14.4606,14.4005,14.452,43800.0
2012-05-22 12:30:00,16.84,16.85,16.81,16.84,15900.0,14.4606,14.4692,14.4348,14.4606,15900.0
2012-05-22 13:00:00,16.88,16.89,16.84,16.86,16200.0,14.4949,14.5035,14.4606,14.4777,16200.0
2012-05-22 13:30:00,16.87,16.89,16.83,16.86,64200.0,14.4863,14.5035,14.452,14.4777,64200.0
2012-05-22 14:00:00,16.87,16.92,16.87,16.91,62400.0,14.4863,14.5293,14.4863,14.5207,62400.0
2012-05-22 14:30:00,16.89,16.89,16.84,16.88,31200.0,14.5035,14.5035,14.4606,14.4949,31200.0
2012-05-22 15:00:00,16.85,16.87,16.78,16.78,58800.0,14.4692,14.4863,14.409,14.409,58800.0
2012-05-22 15:30:00,16.77,16.81,16.69,16.81,114000.0,14.4005,14.4348,14.3318,14.4348,114000.0
2012-05-23 09:30:00,16.57,16.71,16.5,16.71,278100.0,14.2287,14.3489,14.1686,14.3489,278100.0
2012-05-23 10:00:00,16.74,16.74,16.58,16.63,108600.0,14.3747,14.3747,14.2373,14.2802,108600.0
2012-05-23 10:30:00,16.62,16.63,16.58,16.58,36900.0,14.2717,14.2802,14.2373,14.2373,36900.0
2012-05-23 11:00:00,16.57,16.6,16.53,16.53,37500.0,14.2287,14.2545,14.1944,14.1944,37500.0
2012-05-23 11:30:00,16.54,16.57,16.51,16.52,80100.0,14.203,14.2287,14.1772,14.1858,80100.0
2012-05-23 12:00:00,16.52,16.52,16.47,16.49,42900.0,14.1858,14.1858,14.1428,14.16,42900.0
2012-05-23 12:30:00,16.5,16.59,16.5,16.57,45900.0,14.1686,14.2459,14.1686,14.2287,45900.0
2012-05-23 13:00:00,16.58,16.66,16.58,16.65,40500.0,14.2373,14.306,14.2373,14.2974,40500.0
2012-05-23 13:30:00,16.67,16.67,16.64,16.66,36900.0,14.3146,14.3146,14.2888,14.306,36900.0
2012-05-23 14:00:00,16.65,16.65,16.56,16.58,33300.0,14.2974,14.2974,14.2201,14.2373,33300.0
2012-05-23 14:30:00,16.59,16.69,16.59,16.68,177900.0,14.2459,14.3318,14.2459,14.3232,177900.0
2012-05-23 15:00:00,16.68,16.74,16.64,16.72,174000.0,14.3232,14.3747,14.2888,14.3575,174000.0
2012-05-23 15:30:00,16.72,16.89,16.72,16.87,188700.0,14.3575,14.5035,14.3575,14.4863,188700.0
2012-05-24 09:30:00,16.92,16.92,16.68,16.73,59700.0,14.5293,14.5293,14.3232,14.3661,59700.0
2012-05-24 10:00:00,16.75,16.79,16.7,16.77,86100.0,14.3833,14.4176,14.3403,14.4005,86100.0
2012-05-24 10:30:00,16.83,16.86,16.76,16.76,65700.0,14.452,14.4777,14.3919,14.3919,65700.0
2012-05-24 11:00:00,16.76,16.84,16.76,16.79,54000.0,14.3919,14.4606,14.3919,14.4176,54000.0
2012-05-24 11:30:00,16.75,16.76,16.72,16.74,25200.0,14.3833,14.3919,14.3575,14.3747,25200.0
2012-05-24 12:00:00,16.71,16.71,16.67,16.69,43200.0,14.3489,14.3489,14.3146,14.3318,43200.0
2012-05-24 12:30:00,16.7,16.7,16.66,16.67,35100.0,14.3403,14.3403,14.306,14.3146,35100.0
2012-05-24 13:00:00,16.67,16.72,16.63,16.63,19200.0,14.3146,14.3575,14.2802,14.2802,19200.0
2012-05-24 13:30:00,16.63,16.66,16.58,16.58,33300.0,14.2802,14.306,14.2373,14.2373,33300.0
2012-05-24 14:00:00,16.58,16.61,16.57,16.61,21600.0,14.2373,14.2631,14.2287,14.2631,21600.0
2012-05-24 14:30:00,16.64,16.65,16.57,16.57,19500.0,14.2888,14.2974,14.2287,14.2287,19500.0
2012-05-24 15:00:00,16.59,16.64,16.54,16.62,53400.0,14.2459,14.2888,14.203,14.2717,53400.0
2012-05-24 15:30:00,16.62,16.65,16.59,16.63,50100.0,14.2717,14.2974,14.2459,14.2802,50100.0
2012-05-25 09:30:00,16.66,16.82,16.66,16.81,52200.0,14.306,14.4434,14.306,14.4348,52200.0
2012-05-25 10:00:00,16.82,16.82,16.74,16.74,199500.0,14.4434,14.4434,14.3747,14.3747,199500.0
2012-05-25 10:30:00,16.79,16.83,16.77,16.8,32400.0,14.4176,14.452,14.4005,14.4262,32400.0
2012-05-25 11:00:00,16.81,16.85,16.81,16.85,33300.0,14.4348,14.4692,14.4348,14.4692,33300.0
2012-05-25 11:30:00,16.84,16.86,16.8,16.85,19800.0,14.4606,14.4777,14.4262,14.4692,19800.0
2012-05-25 12:00:00,16.85,16.85,16.81,16.81,9900.0,14.4692,14.4692,14.4348,14.4348,9900.0
2012-05-25 12:30:00,16.83,16.83,16.83,16.83,2700.0,14.452,14.452,14.452,14.452,2700.0
2012-05-25 13:00:00,16.83,16.87,16.83,16.87,2400.0,14.452,14.4863,14.452,14.4863,2400.0
2012-05-25 13:30:00,16.87,16.92,16.87,16.92,62100.0,14.4863,14.5293,14.4863,14.5293,62100.0
2012-05-25 14:00:00,16.92,16.92,16.85,16.88,25800.0,14.5293,14.5293,14.4692,14.4949,25800.0
2012-05-25 14:30:00,16.87,16.87,16.84,16.86,5100.0,14.4863,14.4863,14.4606,14.4777,5100.0
2012-05-25 15:00:00,16.86,16.87,16.81,16.82,21000.0,14.4777,14.4863,14.4348,14.4434,21000.0
2012-05-25 15:30:00,16.82,16.87,16.81,16.85,94500.0,14.4434,14.4863,14.4348,14.4692,94500.0
2012-05-29 09:30:00,17.02,17.13,17.02,17.09,44700.0,14.6151,14.7096,14.6151,14.6752,44700.0
2012-05-29 10:00:00,17.09,17.22,17.04,17.22,26400.0,14.6752,14.7869,14.6323,14.7869,26400.0
2012-05-29 10:30:00,17.25,17.26,17.22,17.22,10200.0,14.8126,14.8212,14.7869,14.7869,10200.0
2012-05-29 11:00:00,17.22,17.22,17.18,17.2,13500.0,14.7869,14.7869,14.7525,14.7697,13500.0
2012-05-29 11:30:00,17.11,17.12,17.04,17.09,33900.0,14.6924,14.701,14.6323,14.6752,33900.0
2012-05-29 12:00:00,17.02,17.04,17.01,17.04,16800.0,14.6151,14.6323,14.6065,14.6323,16800.0
2012-05-29 12:30:00,17.03,17.09,17.02,17.07,16200.0,14.6237,14.6752,14.6151,14.6581,16200.0
2012-05-29 13:00:00,17.06,17.07,17.06,17.07,2700.0,14.6495,14.6581,14.6495,14.6581,2700.0
2012-05-29 13:30:00,17.06,17.1,17.06,17.1,5400.0,14.6495,14.6838,14.6495,14.6838,5400.0
2012-05-29 14:00:00,17.1,17.13,17.08,17.12,26700.0,14.6838,14.7096,14.6667,14.701,26700.0
2012-05-29 14:30:00,17.12,17.14,17.11,17.14,9000.0,14.701,14.7182,14.6924,14.7182,9000.0
2012-05-29 15:00:00,17.15,17.18,17.15,17.17,5100.0,14.7268,14.7525,14.7268,14.7439,5100.0
2012-05-29 15:30:00,17.16,17.22,17.16,17.2,99300.0,14.7354,14.7869,14.7354,14.7697,99300.0
2012-05-30 09:30:00,16.98,17.02,16.86,16.9,97500.0,14.5808,14.6151,14.4777,14.5121,97500.0
2012-05-30 10:00:00,16.89,16.92,16.85,16.92,64200.0,14.5035,14.5293,14.4692,14.5293,64200.0
2012-05-30 10:30:00,16.91,16.91,16.86,16.86,6300.0,14.5207,14.5207,14.4777,14.4777,6300.0
2012-05-30 11:00:00,16.85,16.95,16.84,16.94,33600.0,14.4692,14.555,14.4606,14.5464,33600.0
2012-05-30 11:30:00,16.94,16.94,16.92,16.92,19800.0,14.5464,14.5464,14.5293,14.5293,19800.0
2012-05-30 12:00:00,16.9,16.9,16.83,16.85,18600.0,14.5121,14.5121,14.452,14.4692,18600.0
2012-05-30 12:30:00,16.84,16.9,16.84,16.89,6900.0,14.4606,14.5121,14.4606,14.5035,6900.0
2012-05-30 13:00:00,16.89,16.9,16.86,16.86,2400.0,14.5035,14.5121,14.4777,14.4777,2400.0
2012-05-30 13:30:00,16.88,16.92,16.88,16.89,16800.0,14.4949,14.5293,14.4949,14.5035,16800.0
2012-05-30 14:00:00,16.89,16.89,16.89,16.89,6600.0,14.5035,14.5035,14.5035,14.5035,6600.0
2012-05-30 14:30:00,16.88,16.9,16.86,16.88,25800.0,14.4949,14.5121,14.4777,14.4949,25800.0
2012-05-30 15:00:00,16.85,16.92,16.82,16.92,27600.0,14.4692,14.5293,14.4434,14.5293,27600.0
2012-05-30 15:30:00,16.91,16.91,16.86,16.86,88800.0,14.5207,14.5207,14.4777,14.4777,88800.0
2012-05-31 09:30:00,16.86,16.88,16.6,16.61,497100.0,14.4777,14.4949,14.2545,14.2631,497100.0
2012-05-31 10:00:00,16.62,16.64,16.58,16.58,87000.0,14.2717,14.2888,14.2373,14.2373,87000.0
2012-05-31 10:30:00,16.6,16.61,16.54,16.54,47700.0,14.2545,14.2631,14.203,14.203,47700.0
2012-05-31 11:00:00,16.54,16.55,16.51,16.55,58200.0,14.203,14.2115,14.1772,14.2115,58200.0
2012-05-31 11:30:00,16.54,16.61,16.54,16.58,17100.0,14.203,14.2631,14.203,14.2373,17100.0
2012-05-31 12:00:00,16.57,16.69,16.57,16.67,28800.0,14.2287,14.3318,14.2287,14.3146,28800.0
2012-05-31 12:30:00,16.68,16.68,16.63,16.65,36600.0,14.3232,14.3232,14.2802,14.2974,36600.0
2012-05-31 13:00:00,16.65,16.73,16.65,16.67,32100.0,14.2974,14.3661,14.2974,14.3146,32100.0
2012-05-31 13:30:00,16.69,16.69,16.61,16.62,38100.0,14.3318,14.3318,14.2631,14.2717,38100.0
2012-05-31 14:00:00,16.63,16.67,16.62,16.65,29700.0,14.2802,14.3146,14.2717,14.2974,29700.0
2012-05-31 14:30:00,16.65,16.68,16.63,16.67,24900.0,14.2974,14.3232,14.2802,14.3146,24900.0
2012-05-31 15:00:00,16.66,16.74,16.66,16.74,36600.0,14.306,14.3747,14.306,14.3747,36600.0
2012-05-31 15:30:00,16.75,16.8,16.68,16.7,141600.0,14.3833,14.4262,14.3232,14.3403,141600.0
2012-06-01 09:30:00,16.42,16.42,16.33,16.37,153000.0,14.0999,14.0999,14.0226,14.057,153000.0
2012-06-01 10:00:00,16.35,16.38,16.31,16.31,37500.0,14.0398,14.0656,14.0055,14.0055,37500.0
2012-06-01 10:30:00,16.3,16.31,16.27,16.28,58200.0,13.9969,14.0055,13.9711,13.9797,58200.0
2012-06-01 11:00:00,16.26,16.28,16.23,16.28,41700.0,13.9625,13.9797,13.9368,13.9797,41700.0
2012-06-01 11:30:00,16.25,16.27,16.23,16.25,73200.0,13.9539,13.9711,13.9368,13.9539,73200.0
2012-06-01 12:00:00,16.25,16.25,16.2,16.22,27900.0,13.9539,13.9539,13.911,13.9282,27900.0
2012-06-01 12:30:00,16.21,16.22,16.18,16.18,44100.0,13.9196,13.9282,13.8938,13.8938,44100.0
2012-06-01 13:00:00,16.17,16.18,16.13,16.13,53400.0,13.8852,13.8938,13.8509,13.8509,53400.0
2012-06-01 13:30:00,16.12,16.12,16.06,16.06,30600.0,13.8423,13.8423,13.7908,13.7908,30600.0
2012-06-01 14:00:00,16.06,16.07,16.0,16.06,128400.0,13.7908,13.7994,13.7393,13.7908,128400.0
2012-06-01 14:30:00,16.06,16.09,16.04,16.05,37500.0,13.7908,13.8165,13.7736,13.7822,37500.0
2012-06-01 15:00:00,16.06,16.09,16.02,16.06,31500.0,13.7908,13.8165,13.7564,13.7908,31500.0
2012-06-01 15:30:00,16.06,16.08,16.0,16.02,356400.0,13.7908,13.808,13.7393,13.7564,356400.0
2012-06-04 09:30:00,16.05,16.22,16.01,16.05,251100.0,13.7822,13.9282,13.7478,13.7822,251100.0
2012-06-04 10:00:00,16.02,16.02,15.94,15.99,45000.0,13.7564,13.7564,13.6877,13.7307,45000.0
2012-06-04 10:30:00,16.0,16.02,15.97,16.0,27300.0,13.7393,13.7564,13.7135,13.7393,27300.0
2012-06-04 11:00:00,15.99,16.01,15.93,15.93,71400.0,13.7307,13.7478,13.6791,13.6791,71400.0
2012-06-04 11:30:00,15.93,15.93,15.9,15.91,27300.0,13.6791,13.6791,13.6534,13.662,27300.0
2012-06-04 12:00:00,15.89,15.92,15.84,15.84,22800.0,13.6448,13.6706,13.6019,13.6019,22800.0
2012-06-04 12:30:00,15.84,15.87,15.84,15.86,15900.0,13.6019,13.6276,13.6019,13.619,15900.0
2012-06-04 13:00:00,15.87,15.89,15.82,15.84,17100.0,13.6276,13.6448,13.5847,13.6019,17100.0
2012-06-04 13:30:00,15.84,15.86,15.83,15.83,17700.0,13.6019,13.619,13.5933,13.5933,17700.0
2012-06-04 14:00:00,15.85,15.93,15.85,15.93,92700.0,13.6105,13.6791,13.6105,13.6791,92700.0
2012-06-04 14:30:00,15.94,16.01,15.94,15.96,18300.0,13.6877,13.7478,13.6877,13.7049,18300.0
2012-06-04 15:00:00,15.97,15.97,15.91,15.94,18300.0,13.7135,13.7135,13.662,13.6877,18300.0
2012-06-04 15:30:00,15.95,16.01,15.92,15.99,72600.0,13.6963,13.7478,13.6706,13.7307,72600.0
2012-06-05 09:30:00,16.0,16.21,16.0,16.19,124800.0,13.7393,13.9196,13.7393,13.9024,124800.0
2012-06-05 10:00:00,16.22,16.3,16.21,16.28,121800.0,13.9282,13.9969,13.9196,13.9797,121800.0
2012-06-05 10:30:00,16.29,16.3,16.17,16.18,56100.0,13.9883,13.9969,13.8852,13.8938,56100.0
2012-06-05 11:00:00,16.19,16.26,16.17,16.22,9900.0,13.9024,13.9625,13.8852,13.9282,9900.0
2012-06-05 11:30:00,16.23,16.23,16.14,16.16,34800.0,13.9368,13.9368,13.8595,13.8766,34800.0
2012-06-05 12:00:00,16.16,16.19,16.15,16.18,45600.0,13.8766,13.9024,13.8681,13.8938,45600.0
2012-06-05 12:30:00,16.19,16.24,16.19,16.24,36000.0,13.9024,13.9453,13.9024,13.9453,36000.0
2012-06-05 13:00:00,16.21,16.23,16.18,16.21,16800.0,13.9196,13.9368,13.8938,13.9196,16800.0
2012-06-05 13:30:00,16.24,16.27,16.24,16.26,7500.0,13.9453,13.9711,13.9453,13.9625,7500.0
2012-06-05 14:00:00,16.27,16.34,16.27,16.34,43800.0,13.9711,14.0312,13.9711,14.0312,43800.0
2012-06-05 14:30:00,16.35,16.35,16.3,16.32,20700.0,14.0398,14.0398,13.9969,14.014,20700.0
2012-06-05 15:00:00,16.34,16.35,16.31,16.34,31800.0,14.0312,14.0398,14.0055,14.0312,31800.0
2012-06-05 15:30:00,16.34,16.37,16.33,16.34,79500.0,14.0312,14.057,14.0226,14.0312,79500.0
2012-06-06 09:30:00,16.46,16.77,16.46,16.77,88500.0,14.1343,14.4005,14.1343,14.4005,88500.0
2012-06-06 10:00:00,16.74,16.75,16.69,16.69,65700.0,14.3747,14.3833,14.3318,14.3318,65700.0
2012-06-06 10:30:00,16.71,16.79,16.71,16.78,45000.0,14.3489,14.4176,14.3489,14.409,45000.0
2012-06-06 11:00:00,16.78,16.82,16.77,16.82,24000.0,14.409,14.4434,14.4005,14.4434,24000.0
2012-06-06 11:30:00,16.81,16.83,16.8,16.81,18300.0,14.4348,14.452,14.4262,14.4348,18300.0
2012-06-06 12:00:00,16.82,16.85,16.82,16.84,12300.0,14.4434,14.4692,14.4434,14.4606,12300.0
2012-06-06 12:30:00,16.84,16.87,16.84,16.87,14700.0,14.4606,14.4863,14.4606,14.4863,14700.0
2012-06-06 13:00:00,16.87,16.87,16.82,16.82,36600.0,14.4863,14.4863,14.4434,14.4434,36600.0
2012-06-06 13:30:00,16.81,16.81,16.79,16.8,37200.0,14.4348,14.4348,14.4176,14.4262,37200.0
2012-06-06 14:00:00,16.79,16.79,16.76,16.79,21000.0,14.4176,14.4176,14.3919,14.4176,21000.0
2012-06-06 14:30:00,16.8,16.82,16.8,16.81,14100.0,14.4262,14.4434,14.4262,14.4348,14100.0
2012-06-06 15:00:00,16.8,16.82,16.76,16.77,45300.0,14.4262,14.4434,14.3919,14.4005,45300.0
2012-06-06 15:30:00,16.78,16.9,16.78,16.87,275700.0,14.409,14.5121,14.409,14.4863,275700.0
2012-06-07 09:30:00,17.08,17.13,17.06,17.08,322500.0,14.6667,14.7096,14.6495,14.6667,322500.0
2012-06-07 10:00:00,17.09,17.09,16.88,16.95,53100.0,14.6752,14.6752,14.4949,14.555,53100.0
2012-06-07 10:30:00,16.94,16.94,16.79,16.79,28200.0,14.5464,14.5464,14.4176,14.4176,28200.0
2012-06-07 11:00:00,16.8,16.86,16.8,16.85,42600.0,14.4262,14.4777,14.4262,14.4692,42600.0
2012-06-07 11:30:00,16.85,16.89,16.85,16.86,8700.0,14.4692,14.5035,14.4692,14.4777,8700.0
2012-06-07 12:00:00,16.85,16.92,16.84,16.9,35400.0,14.4692,14.5293,14.4606,14.5121,35400.0
2012-06-07 12:30:00,16.9,16.92,16.88,16.89,16200.0,14.5121,14.5293,14.4949,14.5035,16200.0
2012-06-07 13:00:00,16.9,16.96,16.89,16.95,15600.0,14.5121,14.5636,14.5035,14.555,15600.0
2012-06-07 13:30:00,16.93,16.94,16.83,16.83,22800.0,14.5379,14.5464,14.452,14.452,22800.0
2012-06-07 14:00:00,16.83,16.86,16.82,16.85,9300.0,14.452,14.4777,14.4434,14.4692,9300.0
2012-06-07 14:30:00,16.86,16.87,16.83,16.84,34800.0,14.4777,14.4863,14.452,14.4606,34800.0
2012-06-07 15:00:00,16.83,16.84,16.76,16.78,35100.0,14.452,14.4606,14.3919,14.409,35100.0
2012-06-07 15:30:00,16.78,16.78,16.63,16.64,173100.0,14.409,14.409,14.2802,14.2888,173100.0
2012-06-08 09:30:00,16.61,16.69,16.53,16.68,142200.0,14.2631,14.3318,14.1944,14.3232,142200.0
2012-06-08 10:00:00,16.68,16.75,16.68,16.73,31200.0,14.3232,14.3833,14.3232,14.3661,31200.0
2012-06-08 10:30:00,16.73,16.78,16.73,16.76,34500.0,14.3661,14.409,14.3661,14.3919,34500.0
2012-06-08 11:00:00,16.78,16.78,16.74,16.76,11700.0,14.409,14.409,14.3747,14.3919,11700.0
2012-06-08 11:30:00,16.78,16.78,16.75,16.75,26100.0,14.409,14.409,14.3833,14.3833,26100.0
2012-06-08 12:00:00,16.76,16.77,16.74,16.77,20700.0,14.3919,14.4005,14.3747,14.4005,20700.0
2012-06-08 12:30:00,16.81,16.82,16.81,16.81,12000.0,14.4348,14.4434,14.4348,14.4348,12000.0
2012-06-08 13:00:00,16.82,16.86,16.82,16.85,12900.0,14.4434,14.4777,14.4434,14.4692,12900.0
2012-06-08 13:30:00,16.85,16.85,16.82,16.83,16800.0,14.4692,14.4692,14.4434,14.452,16800.0
2012-06-08 14:00:00,16.82,16.83,16.8,16.8,4500.0,14.4434,14.452,14.4262,14.4262,4500.0
2012-06-08 14:30:00,16.83,16.86,16.83,16.86,13800.0,14.452,14.4777,14.452,14.4777,13800.0
2012-06-08 15:00:00,16.85,16.89,16.85,16.88,17100.0,14.4692,14.5035,14.4692,14.4949,17100.0
2012-06-08 15:30:00,16.87,16.92,16.86,16.89,161700.0,14.4863,14.5293,14.4777,14.5035,161700.0
2012-06-11 09:30:00,17.11,17.15,16.97,16.97,303600.0,14.6924,14.7268,14.5722,14.5722,303600.0
2012-06-11 10:00:00,16.96,16.97,16.83,16.85,61500.0,14.5636,14.5722,14.452,14.4692,61500.0
2012-06-11 10:30:00,16.86,16.88,16.79,16.8,15000.0,14.4777,14.4949,14.4176,14.4262,15000.0
2012-06-11 11:00:00,16.79,16.83,16.78,16.82,36600.0,14.4176,14.452,14.409,14.4434,36600.0
2012-06-11 11:30:00,16.83,16.83,16.76,16.81,23400.0,14.452,14.452,14.3919,14.4348,23400.0
2012-06-11 12:00:00,16.81,16.81,16.77,16.78,15900.0,14.4348,14.4348,14.4005,14.409,15900.0
2012-06-11 12:30:00,16.79,16.81,16.79,16.8,5100.0,14.4176,14.4348,14.4176,14.4262,5100.0
2012-06-11 13:00:00,16.79,16.85,16.79,16.83,10200.0,14.4176,14.4692,14.4176,14.452,10200.0
2012-06-11 13:30:00,16.79,16.83,16.77,16.78,15900.0,14.4176,14.452,14.4005,14.409,15900.0
2012-06-11 14:00:00,16.77,16.77,16.7,16.7,21600.0,14.4005,14.4005,14.3403,14.3403,21600.0
2012-06-11 14:30:00,16.74,16.78,16.73,16.74,33600.0,14.3747,14.409,14.3661,14.3747,33600.0
2012-06-11 15:00:00,16.75,16.75,16.59,16.61,26400.0,14.3833,14.3833,14.2459,14.2631,26400.0
2012-06-11 15:30:00,16.62,16.67,16.55,16.59,321600.0,14.2717,14.3146,14.2115,14.2459,321600.0
2012-06-12 09:30:00,16.65,16.85,16.61,16.78,75600.0,14.2974,14.4692,14.2631,14.409,75600.0
2012-06-12 10:00:00,16.8,16.84,16.68,16.7,39600.0,14.4262,14.4606,14.3232,14.3403,39600.0
2012-06-12 10:30:00,16.68,16.78,16.64,16.78,26700.0,14.3232,14.409,14.2888,14.409,26700.0
2012-06-12 11:00:00,16.79,16.94,16.79,16.91,34500.0,14.4176,14.5464,14.4176,14.5207,34500.0
2012-06-12 11:30:00,16.9,16.91,16.86,16.86,27300.0,14.5121,14.5207,14.4777,14.4777,27300.0
2012-06-12 12:00:00,16.87,16.87,16.81,16.81,6900.0,14.4863,14.4863,14.4348,14.4348,6900.0
2012-06-12 12:30:00,16.83,16.84,16.79,16.79,8100.0,14.452,14.4606,14.4176,14.4176,8100.0
2012-06-12 13:00:00,16.8,16.88,16.8,16.87,3300.0,14.4262,14.4949,14.4262,14.4863,3300.0
2012-06-12 13:30:00,16.85,16.87,16.84,16.85,108900.0,14.4692,14.4863,14.4606,14.4692,108900.0
2012-06-12 14:00:00,16.85,16.88,16.84,16.87,25200.0,14.4692,14.4949,14.4606,14.4863,25200.0
2012-06-12 14:30:00,16.88,16.91,16.87,16.88,17400.0,14.4949,14.5207,14.4863,14.4949,17400.0
2012-06-12 15:00:00,16.89,16.93,16.87,16.93,39600.0,14.5035,14.5379,14.4863,14.5379,39600.0
2012-06-12 15:30:00,16.93,16.95,16.89,16.93,123600.0,14.5379,14.555,14.5035,14.5379,123600.0
2012-06-13 09:30:00,16.92,16.92,16.76,16.79,100200.0,14.5293,14.5293,14.3919,14.4176,100200.0
2012-06-13 10:00:00,16.82,16.91,16.82,16.89,14700.0,14.4434,14.5207,14.4434,14.5035,14700.0
2012-06-13 10:30:00,16.96,16.99,16.96,16.98,900.0,14.5636,14.5894,14.5636,14.5808,900.0
2012-06-13 11:00:00,16.99,16.99,16.95,16.97,12300.0,14.5894,14.5894,14.555,14.5722,12300.0
2012-06-13 11:30:00,17.01,17.01,16.91,16.91,15300.0,14.6065,14.6065,14.5207,14.5207,15300.0
2012-06-13 12:00:00,16.89,16.89,16.86,16.87,53400.0,14.5035,14.5035,14.4777,14.4863,53400.0
2012-06-13 12:30:00,16.89,16.97,16.89,16.94,34500.0,14.5035,14.5722,14.5035,14.5464,34500.0
2012-06-13 13:00:00,16.93,16.96,16.91,16.96,14100.0,14.5379,14.5636,14.5207,14.5636,14100.0
2012-06-13 13:30:00,16.95,16.97,16.85,16.85,25800.0,14.555,14.5722,14.4692,14.4692,25800.0
2012-06-13 14:00:00,16.84,16.85,16.82,16.84,352200.0,14.4606,14.4692,14.4434,14.4606,352200.0
2012-06-13 14:30:00,16.85,16.85,16.77,16.8,25500.0,14.4692,14.4692,14.4005,14.4262,25500.0
2012-06-13 15:00:00,16.79,16.79,16.7,16.7,56700.0,14.4176,14.4176,14.3403,14.3403,56700.0
2012-06-13 15:30:00,16.72,16.76,16.7,16.76,60600.0,14.3575,14.3919,14.3403,14.3919,60600.0
2012-06-14 09:30:00,16.75,16.79,16.54,16.73,79800.0,14.3833,14.4176,14.203,14.3661,79800.0
2012-06-14 10:00:00,16.73,16.76,16.73,16.76,35400.0,14.3661,14.3919,14.3661,14.3919,35400.0
2012-06-14 10:30:00,16.75,16.8,16.75,16.8,4200.0,14.3833,14.4262,14.3833,14.4262,4200.0
2012-06-14 11:00:00,16.79,16.8,16.76,16.76,16500.0,14.4176,14.4262,14.3919,14.3919,16500.0
2012-06-14 11:30:00,16.78,16.79,16.78,16.79,3300.0,14.409,14.4176,14.409,14.4176,3300.0
2012-06-14 12:00:00,16.77,16.77,16.76,16.77,5100.0,14.4005,14.4005,14.3919,14.4005,5100.0
2012-06-14 12:30:00,16.76,16.76,16.76,16.76,2400.0,14.3919,14.3919,14.3919,14.3919,2400.0
2012-06-14 13:00:00,16.79,16.79,16.73,16.74,9000.0,14.4176,14.4176,14.3661,14.3747,9000.0
2012-06-14 13:30:00,16.72,16.76,16.72,16.72,27900.0,14.3575,14.3919,14.3575,14.3575,27900.0
2012-06-14 14:00:00,16.72,16.73,16.67,16.67,26100.0,14.3575,14.3661,14.3146,14.3146,26100.0
2012-06-14 14:30:00,16.66,16.66,16.61,16.61,13500.0,14.306,14.306,14.2631,14.2631,13500.0
2012-06-14 15:00:00,16.65,16.8,16.63,16.65,72300.0,14.2974,14.4262,14.2802,14.2974,72300.0
2012-06-14 15:30:00,16.69,16.77,16.69,16.73,79800.0,14.3318,14.4005,14.3318,14.3661,79800.0
2012-06-15 09:30:00,16.73,16.85,16.73,16.82,122700.0,14.3661,14.4692,14.3661,14.4434,122700.0
2012-06-15 10:00:00,16.83,16.89,16.82,16.83,76200.0,14.452,14.5035,14.4434,14.452,76200.0
2012-06-15 10:30:00,16.83,16.89,16.83,16.89,15300.0,14.452,14.5035,14.452,14.5035,15300.0
2012-06-15 11:00:00,16.9,16.9,16.88,16.88,9900.0,14.5121,14.5121,14.4949,14.4949,9900.0
2012-06-15 11:30:00,16.91,16.92,16.9,16.9,6000.0,14.5207,14.5293,14.5121,14.5121,6000.0
2012-06-15 12:00:00,16.89,16.9,16.89,16.9,3000.0,14.5035,14.5121,14.5035,14.5121,3000.0
2012-06-15 12:30:00,16.92,16.93,16.92,16.93,6600.0,14.5293,14.5379,14.5293,14.5379,6600.0
2012-06-15 13:00:00,16.97,16.97,16.95,16.95,2100.0,14.5722,14.5722,14.555,14.555,2100.0
2012-06-15 13:30:00,16.94,16.94,16.94,16.94,900.0,14.5464,14.5464,14.5464,14.5464,900.0
2012-06-15 14:00:00,16.95,16.97,16.95,16.97,60300.0,14.555,14.5722,14.555,14.5722,60300.0
2012-06-15 14:30:00,16.97,16.99,16.97,16.98,1500.0,14.5722,14.5894,14.5722,14.5808,1500.0
2012-06-15 15:00:00,16.96,16.98,16.96,16.98,4500.0,14.5636,14.5808,14.5636,14.5808,4500.0
2012-06-15 15:30:00,16.97,17.01,16.96,16.99,87000.0,14.5722,14.6065,14.5636,14.5894,87000.0
2012-06-18 09:30:00,16.89,17.1,16.89,17.1,177300.0,14.5035,14.6838,14.5035,14.6838,177300.0
2012-06-18 10:00:00,17.12,17.17,17.1,17.17,17700.0,14.701,14.7439,14.6838,14.7439,17700.0
2012-06-18 10:30:00,17.17,17.17,17.12,17.12,21000.0,14.7439,14.7439,14.701,14.701,21000.0
2012-06-18 11:00:00,17.14,17.14,17.05,17.06,16800.0,14.7182,14.7182,14.6409,14.6495,16800.0
2012-06-18 11:30:00,17.09,17.15,17.09,17.15,6600.0,14.6752,14.7268,14.6752,14.7268,6600.0
2012-06-18 12:00:00,17.13,17.18,17.13,17.18,9900.0,14.7096,14.7525,14.7096,14.7525,9900.0
2012-06-18 12:30:00,17.19,17.23,17.18,17.21,20400.0,14.7611,14.7955,14.7525,14.7783,20400.0
2012-06-18 13:00:00,17.2,17.25,17.18,17.25,12900.0,14.7697,14.8126,14.7525,14.8126,12900.0
2012-06-18 13:30:00,17.26,17.3,17.25,17.3,40800.0,14.8212,14.8556,14.8126,14.8556,40800.0
2012-06-18 14:00:00,17.29,17.33,17.26,17.32,33600.0,14.847,14.8813,14.8212,14.8727,33600.0
2012-06-18 14:30:00,17.32,17.32,17.27,17.27,24600.0,14.8727,14.8727,14.8298,14.8298,24600.0
2012-06-18 15:00:00,17.29,17.31,17.24,17.26,35700.0,14.847,14.8642,14.804,14.8212,35700.0
2012-06-18 15:30:00,17.26,17.28,17.22,17.24,168000.0,14.8212,14.8384,14.7869,14.804,168000.0
2012-06-19 09:30:00,17.36,17.37,17.25,17.37,78600.0,14.9408,14.9494,14.8461,14.9494,78600.0
2012-06-19 10:00:00,17.37,17.45,17.37,17.41,57000.0,14.9494,15.0183,14.9494,14.9838,57000.0
2012-06-19 10:30:00,17.43,17.44,17.4,17.44,25500.0,15.0011,15.0097,14.9752,15.0097,25500.0
2012-06-19 11:00:00,17.46,17.46,17.4,17.42,71700.0,15.0269,15.0269,14.9752,14.9924,71700.0
2012-06-19 11:30:00,17.42,17.47,17.42,17.46,17400.0,14.9924,15.0355,14.9924,15.0269,17400.0
2012-06-19 12:00:00,17.46,17.46,17.44,17.44,5400.0,15.0269,15.0269,15.0097,15.0097,5400.0
2012-06-19 12:30:00,17.43,17.45,17.42,17.45,4500.0,15.0011,15.0183,14.9924,15.0183,4500.0
2012-06-19 13:00:00,17.43,17.46,17.43,17.46,6900.0,15.0011,15.0269,15.0011,15.0269,6900.0
2012-06-19 13:30:00,17.46,17.48,17.46,17.47,38400.0,15.0269,15.0441,15.0269,15.0355,38400.0
2012-06-19 14:00:00,17.47,17.47,17.46,17.46,7800.0,15.0355,15.0355,15.0269,15.0269,7800.0
2012-06-19 14:30:00,17.43,17.43,17.39,17.42,33600.0,15.0011,15.0011,14.9666,14.9924,33600.0
2012-06-19 15:00:00,17.42,17.45,17.42,17.43,15900.0,14.9924,15.0183,14.9924,15.0011,15900.0
2012-06-19 15:30:00,17.42,17.44,17.4,17.4,108900.0,14.9924,15.0097,14.9752,14.9752,108900.0
2012-06-20 09:30:00,17.43,17.57,17.41,17.57,43500.0,15.0011,15.1215,14.9838,15.1215,43500.0
2012-06-20 10:00:00,17.58,17.59,17.53,17.56,33600.0,15.1302,15.1388,15.0871,15.1129,33600.0
2012-06-20 10:30:00,17.56,17.56,17.45,17.45,28200.0,15.1129,15.1129,15.0183,15.0183,28200.0
2012-06-20 11:00:00,17.46,17.51,17.46,17.51,12000.0,15.0269,15.0699,15.0269,15.0699,12000.0
2012-06-20 11:30:00,17.53,17.53,17.51,17.51,3300.0,15.0871,15.0871,15.0699,15.0699,3300.0
2012-06-20 12:00:00,17.51,17.51,17.42,17.43,73800.0,15.0699,15.0699,14.9924,15.0011,73800.0
2012-06-20 12:30:00,17.46,17.57,17.39,17.57,73200.0,15.0269,15.1215,14.9666,15.1215,73200.0
2012-06-20 13:00:00,17.59,17.64,17.57,17.62,85800.0,15.1388,15.1818,15.1215,15.1646,85800.0
2012-06-20 13:30:00,17.61,17.61,17.56,17.6,32100.0,15.156,15.156,15.1129,15.1474,32100.0
2012-06-20 14:00:00,17.6,17.63,17.54,17.56,40200.0,15.1474,15.1732,15.0957,15.1129,40200.0
2012-06-20 14:30:00,17.56,17.58,17.49,17.51,18000.0,15.1129,15.1302,15.0527,15.0699,18000.0
2012-06-20 15:00:00,17.5,17.53,17.47,17.53,45600.0,15.0613,15.0871,15.0355,15.0871,45600.0
2012-06-20 15:30:00,17.53,17.57,17.5,17.57,119400.0,15.0871,15.1215,15.0613,15.1215,119400.0
2012-06-21 09:30:00,17.52,17.52,17.31,17.39,104100.0,15.0785,15.0785,14.8978,14.9666,104100.0
2012-06-21 10:00:00,17.37,17.37,17.27,17.31,21600.0,14.9494,14.9494,14.8634,14.8978,21600.0
2012-06-21 10:30:00,17.3,17.37,17.28,17.34,78300.0,14.8892,14.9494,14.872,14.9236,78300.0
2012-06-21 11:00:00,17.34,17.34,17.16,17.17,96900.0,14.9236,14.9236,14.7687,14.7773,96900.0
2012-06-21 11:30:00,17.16,17.2,17.14,17.2,111600.0,14.7687,14.8031,14.7515,14.8031,111600.0
2012-06-21 12:00:00,17.21,17.21,17.11,17.12,15000.0,14.8117,14.8117,14.7256,14.7343,15000.0
2012-06-21 12:30:00,17.08,17.09,17.07,17.09,5100.0,14.6998,14.7084,14.6912,14.7084,5100.0
2012-06-21 13:00:00,17.09,17.1,17.05,17.05,23700.0,14.7084,14.717,14.674,14.674,23700.0
2012-06-21 13:30:00,17.04,17.07,17.01,17.03,62100.0,14.6654,14.6912,14.6396,14.6568,62100.0
2012-06-21 14:00:00,17.0,17.0,16.97,17.0,14100.0,14.631,14.631,14.6052,14.631,14100.0
2012-06-21 14:30:00,16.99,17.0,16.99,17.0,3600.0,14.6224,14.631,14.6224,14.631,3600.0
2012-06-21 15:00:00,16.99,16.99,16.87,16.87,16500.0,14.6224,14.6224,14.5191,14.5191,16500.0
2012-06-21 15:30:00,16.88,16.91,16.84,16.85,120000.0,14.5277,14.5535,14.4933,14.5019,120000.0
2012-06-22 09:30:00,16.98,17.04,16.95,17.04,38100.0,14.6138,14.6654,14.5879,14.6654,38100.0
2012-06-22 10:00:00,17.07,17.11,17.0,17.0,25500.0,14.6912,14.7256,14.631,14.631,25500.0
2012-06-22 10:30:00,17.0,17.0,16.97,16.98,105000.0,14.631,14.631,14.6052,14.6138,105000.0
2012-06-22 11:00:00,16.99,17.0,16.93,16.93,54600.0,14.6224,14.631,14.5707,14.5707,54600.0
2012-06-22 11:30:00,16.94,16.99,16.94,16.99,23700.0,14.5793,14.6224,14.5793,14.6224,23700.0
2012-06-22 12:00:00,17.01,17.01,16.97,17.0,24600.0,14.6396,14.6396,14.6052,14.631,24600.0
2012-06-22 12:30:00,16.99,17.02,16.99,17.02,22500.0,14.6224,14.6482,14.6224,14.6482,22500.0
2012-06-22 13:00:00,17.03,17.03,17.02,17.03,12300.0,14.6568,14.6568,14.6482,14.6568,12300.0
2012-06-22 13:30:00,17.04,17.04,17.03,17.04,2100.0,14.6654,14.6654,14.6568,14.6654,2100.0
2012-06-22 14:00:00,17.04,17.05,17.04,17.05,8100.0,14.6654,14.674,14.6654,14.674,8100.0
2012-06-22 14:30:00,17.06,17.13,17.06,17.13,40800.0,14.6826,14.7429,14.6826,14.7429,40800.0
2012-06-22 15:00:00,17.14,17.15,17.1,17.11,77400.0,14.7515,14.7601,14.717,14.7256,77400.0
2012-06-22 15:30:00,17.11,17.15,17.11,17.11,137700.0,14.7256,14.7601,14.7256,14.7256,137700.0
2012-06-25 09:30:00,16.95,16.96,16.79,16.84,76500.0,14.5879,14.5966,14.4502,14.4933,76500.0
2012-06-25 10:00:00,16.84,16.85,16.66,16.67,45900.0,14.4933,14.5019,14.3384,14.347,45900.0
2012-06-25 10:30:00,16.68,16.72,16.66,16.72,13200.0,14.3556,14.39,14.3384,14.39,13200.0
2012-06-25 11:00:00,16.68,16.68,16.61,16.61,28500.0,14.3556,14.3556,14.2953,14.2953,28500.0
2012-06-25 11:30:00,16.61,16.61,16.53,16.53,79500.0,14.2953,14.2953,14.2265,14.2265,79500.0
2012-06-25 12:00:00,16.53,16.59,16.53,16.58,69000.0,14.2265,14.2781,14.2265,14.2695,69000.0
2012-06-25 12:30:00,16.58,16.58,16.58,16.58,14100.0,14.2695,14.2695,14.2695,14.2695,14100.0
2012-06-25 13:00:00,16.55,16.58,16.55,16.58,5700.0,14.2437,14.2695,14.2437,14.2695,5700.0
2012-06-25 13:30:00,16.58,16.62,16.54,16.57,36000.0,14.2695,14.3039,14.2351,14.2609,36000.0
2012-06-25 14:00:00,16.58,16.59,16.55,16.55,45000.0,14.2695,14.2781,14.2437,14.2437,45000.0
2012-06-25 14:30:00,16.53,16.54,16.51,16.53,90900.0,14.2265,14.2351,14.2093,14.2265,90900.0
2012-06-25 15:00:00,16.52,16.59,16.51,16.58,43200.0,14.2179,14.2781,14.2093,14.2695,43200.0
2012-06-25 15:30:00,16.57,16.59,16.52,16.54,84900.0,14.2609,14.2781,14.2179,14.2351,84900.0
2012-06-26 09:30:00,16.57,16.66,16.53,16.56,42000.0,14.2609,14.3384,14.2265,14.2523,42000.0
2012-06-26 10:00:00,16.6,16.65,16.47,16.48,19200.0,14.2867,14.3298,14.1748,14.1834,19200.0
2012-06-26 10:30:00,16.46,16.5,16.45,16.46,13500.0,14.1662,14.2007,14.1576,14.1662,13500.0
2012-06-26 11:00:00,16.53,16.53,16.42,16.49,18300.0,14.2265,14.2265,14.1318,14.192,18300.0
2012-06-26 11:30:00,16.5,16.56,16.5,16.56,11400.0,14.2007,14.2523,14.2007,14.2523,11400.0
2012-06-26 12:00:00,16.55,16.55,16.54,16.54,4200.0,14.2437,14.2437,14.2351,14.2351,4200.0
2012-06-26 12:30:00,16.55,16.61,16.55,16.61,12300.0,14.2437,14.2953,14.2437,14.2953,12300.0
2012-06-26 13:00:00,16.6,16.6,16.58,16.58,10200.0,14.2867,14.2867,14.2695,14.2695,10200.0
2012-06-26 13:30:00,16.58,16.58,16.58,16.58,900.0,14.2695,14.2695,14.2695,14.2695,900.0
2012-06-26 14:00:00,16.6,16.68,16.6,16.67,45600.0,14.2867,14.3556,14.2867,14.347,45600.0
2012-06-26 14:30:00,16.63,16.65,16.59,16.62,7800.0,14.3125,14.3298,14.2781,14.3039,7800.0
2012-06-26 15:00:00,16.63,16.65,16.62,16.63,16800.0,14.3125,14.3298,14.3039,14.3125,16800.0
2012-06-26 15:30:00,16.63,16.66,16.59,16.6,94200.0,14.3125,14.3384,14.2781,14.2867,94200.0
2012-06-27 09:30:00,16.63,16.8,16.62,16.7,135300.0,14.3125,14.4588,14.3039,14.3728,135300.0
2012-06-27 10:00:00,16.71,16.82,16.7,16.78,72000.0,14.3814,14.4761,14.3728,14.4416,72000.0
2012-06-27 10:30:00,16.79,16.84,16.75,16.83,27600.0,14.4502,14.4933,14.4158,14.4847,27600.0
2012-06-27 11:00:00,16.84,16.85,16.8,16.8,14100.0,14.4933,14.5019,14.4588,14.4588,14100.0
2012-06-27 11:30:00,16.82,16.86,16.82,16.82,15900.0,14.4761,14.5105,14.4761,14.4761,15900.0
2012-06-27 12:00:00,16.84,16.85,16.83,16.84,13200.0,14.4933,14.5019,14.4847,14.4933,13200.0
2012-06-27 12:30:00,16.83,16.84,16.82,16.83,16800.0,14.4847,14.4933,14.4761,14.4847,16800.0
2012-06-27 13:00:00,16.84,16.84,16.82,16.82,6900.0,14.4933,14.4933,14.4761,14.4761,6900.0
2012-06-27 13:30:00,16.81,16.81,16.76,16.77,16800.0,14.4675,14.4675,14.4244,14.433,16800.0
2012-06-27 14:00:00,16.78,16.78,16.74,16.75,23700.0,14.4416,14.4416,14.4072,14.4158,23700.0
2012-06-27 14:30:00,16.77,16.78,16.75,16.76,8400.0,14.433,14.4416,14.4158,14.4244,8400.0
2012-06-27 15:00:00,16.77,16.83,16.77,16.82,7500.0,14.433,14.4847,14.433,14.4761,7500.0
2012-06-27 15:30:00,16.82,16.86,16.79,16.82,122700.0,14.4761,14.5105,14.4502,14.4761,122700.0
2012-06-28 09:30:00,16.72,16.77,16.55,16.76,76800.0,14.39,14.433,14.2437,14.4244,76800.0
2012-06-28 10:00:00,16.72,16.74,16.64,16.67,28500.0,14.39,14.4072,14.3211,14.347,28500.0
2012-06-28 10:30:00,16.63,16.63,16.53,16.53,72600.0,14.3125,14.3125,14.2265,14.2265,72600.0
2012-06-28 11:00:00,16.53,16.57,16.53,16.56,6900.0,14.2265,14.2609,14.2265,14.2523,6900.0
2012-06-28 11:30:00,16.61,16.63,16.59,16.59,5700.0,14.2953,14.3125,14.2781,14.2781,5700.0
2012-06-28 12:00:00,16.6,16.61,16.56,16.56,8100.0,14.2867,14.2953,14.2523,14.2523,8100.0
2012-06-28 12:30:00,16.57,16.57,16.52,16.55,30900.0,14.2609,14.2609,14.2179,14.2437,30900.0
2012-06-28 13:00:00,16.55,16.58,16.52,16.57,22500.0,14.2437,14.2695,14.2179,14.2609,22500.0
2012-06-28 13:30:00,16.56,16.56,16.52,16.55,15000.0,14.2523,14.2523,14.2179,14.2437,15000.0
2012-06-28 14:00:00,16.55,16.55,16.5,16.5,39300.0,14.2437,14.2437,14.2007,14.2007,39300.0
2012-06-28 14:30:00,16.5,16.53,16.49,16.52,31500.0,14.2007,14.2265,14.192,14.2179,31500.0
2012-06-28 15:00:00,16.53,16.58,16.53,16.58,33300.0,14.2265,14.2695,14.2265,14.2695,33300.0
2012-06-28 15:30:00,16.58,16.72,16.58,16.71,189900.0,14.2695,14.39,14.2695,14.3814,189900.0
2012-06-29 09:30:00,17.11,17.21,17.09,17.14,135900.0,14.7256,14.8117,14.7084,14.7515,135900.0
2012-06-29 10:00:00,17.16,17.25,17.15,17.23,79200.0,14.7687,14.8461,14.7601,14.8289,79200.0
2012-06-29 10:30:00,17.23,17.28,17.23,17.28,30300.0,14.8289,14.872,14.8289,14.872,30300.0
2012-06-29 11:00:00,17.29,17.32,17.28,17.3,70800.0,14.8806,14.9064,14.872,14.8892,70800.0
2012-06-29 11:30:00,17.31,17.31,17.27,17.27,51300.0,14.8978,14.8978,14.8634,14.8634,51300.0
2012-06-29 12:00:00,17.27,17.31,17.26,17.31,26700.0,14.8634,14.8978,14.8547,14.8978,26700.0
2012-06-29 12:30:00,17.31,17.33,17.31,17.33,34500.0,14.8978,14.915,14.8978,14.915,34500.0
2012-06-29 13:00:00,17.33,17.36,17.32,17.35,30900.0,14.915,14.9408,14.9064,14.9322,30900.0
2012-06-29 13:30:00,17.35,17.35,17.34,17.35,36600.0,14.9322,14.9322,14.9236,14.9322,36600.0
2012-06-29 14:00:00,17.35,17.38,17.35,17.38,80100.0,14.9322,14.958,14.9322,14.958,80100.0
2012-06-29 14:30:00,17.39,17.39,17.37,17.38,17400.0,14.9666,14.9666,14.9494,14.958,17400.0
2012-06-29 15:00:00,17.39,17.39,17.34,17.34,30900.0,14.9666,14.9666,14.9236,14.9236,30900.0
2012-06-29 15:30:00,17.34,17.44,17.32,17.44,329700.0,14.9236,15.0097,14.9064,15.0097,329700.0
2012-07-02 09:30:00,17.53,17.54,17.4,17.41,165900.0,15.0871,15.0957,14.9752,14.9838,165900.0
2012-07-02 10:00:00,17.39,17.43,17.28,17.38,62100.0,14.9666,15.0011,14.872,14.958,62100.0
2012-07-02 10:30:00,17.39,17.41,17.33,17.38,38700.0,14.9666,14.9838,14.915,14.958,38700.0
2012-07-02 11:00:00,17.39,17.4,17.33,17.34,62100.0,14.9666,14.9752,14.915,14.9236,62100.0
2012-07-02 11:30:00,17.36,17.39,17.35,17.38,5100.0,14.9408,14.9666,14.9322,14.958,5100.0
2012-07-02 12:00:00,17.37,17.39,17.37,17.38,10200.0,14.9494,14.9666,14.9494,14.958,10200.0
2012-07-02 12:30:00,17.38,17.42,17.38,17.42,7200.0,14.958,14.9924,14.958,14.9924,7200.0
2012-07-02 13:00:00,17.41,17.41,17.38,17.38,5700.0,14.9838,14.9838,14.958,14.958,5700.0
2012-07-02 13:30:00,17.35,17.35,17.32,17.32,7800.0,14.9322,14.9322,14.9064,14.9064,7800.0
2012-07-02 14:00:00,17.3,17.35,17.28,17.35,16500.0,14.8892,14.9322,14.872,14.9322,16500.0
2012-07-02 14:30:00,17.36,17.36,17.33,17.33,7500.0,14.9408,14.9408,14.915,14.915,7500.0
2012-07-02 15:00:00,17.35,17.35,17.32,17.33,21600.0,14.9322,14.9322,14.9064,14.915,21600.0
2012-07-02 15:30:00,17.34,17.41,17.34,17.39,47700.0,14.9236,14.9838,14.9236,14.9666,47700.0
2012-07-03 09:30:00,17.44,17.49,17.39,17.49,46200.0,15.0097,15.0527,14.9666,15.0527,46200.0
2012-07-03 10:00:00,17.48,17.55,17.48,17.54,101400.0,15.0441,15.1043,15.0441,15.0957,101400.0
2012-07-03 10:30:00,17.56,17.61,17.56,17.57,12000.0,15.1129,15.156,15.1129,15.1215,12000.0
2012-07-03 11:00:00,17.58,17.62,17.58,17.62,33900.0,15.1302,15.1646,15.1302,15.1646,33900.0
2012-07-03 11:30:00,17.61,17.64,17.61,17.63,17100.0,15.156,15.1818,15.156,15.1732,17100.0
2012-07-03 12:00:00,17.64,17.64,17.6,17.62,15000.0,15.1818,15.1818,15.1474,15.1646,15000.0
2012-07-03 12:30:00,17.62,17.64,17.58,17.63,113100.0,15.1646,15.1818,15.1302,15.1732,113100.0
2012-07-05 09:30:00,17.5,17.56,17.37,17.37,111900.0,15.0613,15.1129,14.9494,14.9494,111900.0
2012-07-05 10:00:00,17.37,17.39,17.33,17.39,15300.0,14.9494,14.9666,14.915,14.9666,15300.0
2012-07-05 10:30:00,17.39,17.49,17.39,17.49,6000.0,14.9666,15.0527,14.9666,15.0527,6000.0
2012-07-05 11:00:00,17.52,17.53,17.49,17.5,4200.0,15.0785,15.0871,15.0527,15.0613,4200.0
2012-07-05 11:30:00,17.49,17.5,17.46,17.49,5400.0,15.0527,15.0613,15.0269,15.0527,5400.0
2012-07-05 12:00:00,17.49,17.49,17.48,17.48,2700.0,15.0527,15.0527,15.0441,15.0441,2700.0
2012-07-05 12:30:00,17.49,17.51,17.49,17.51,2700.0,15.0527,15.0699,15.0527,15.0699,2700.0
2012-07-05 13:00:00,17.51,17.53,17.51,17.53,9300.0,15.0699,15.0871,15.0699,15.0871,9300.0
2012-07-05 13:30:00,17.53,17.56,17.53,17.55,3000.0,15.0871,15.1129,15.0871,15.1043,3000.0
2012-07-05 14:00:00,17.57,17.57,17.55,17.55,1800.0,15.1215,15.1215,15.1043,15.1043,1800.0
2012-07-05 14:30:00,17.54,17.55,17.53,17.53,12300.0,15.0957,15.1043,15.0871,15.0871,12300.0
2012-07-05 15:00:00,17.53,17.53,17.48,17.48,7500.0,15.0871,15.0871,15.0441,15.0441,7500.0
2012-07-05 15:30:00,17.5,17.52,17.48,17.49,38400.0,15.0613,15.0785,15.0441,15.0527,38400.0
2012-07-06 09:30:00,17.29,17.32,17.11,17.13,95100.0,14.8806,14.9064,14.7256,14.7429,95100.0
2012-07-06 10:00:00,17.17,17.17,17.07,17.11,42000.0,14.7773,14.7773,14.6912,14.7256,42000.0
2012-07-06 10:30:00,17.11,17.11,17.05,17.06,42000.0,14.7256,14.7256,14.674,14.6826,42000.0
2012-07-06 11:00:00,17.05,17.08,17.03,17.03,13200.0,14.674,14.6998,14.6568,14.6568,13200.0
2012-07-06 11:30:00,17.02,17.04,17.0,17.0,23400.0,14.6482,14.6654,14.631,14.631,23400.0
2012-07-06 12:00:00,16.99,16.99,16.95,16.95,15900.0,14.6224,14.6224,14.5879,14.5879,15900.0
2012-07-06 12:30:00,16.95,16.96,16.93,16.94,22800.0,14.5879,14.5966,14.5707,14.5793,22800.0
2012-07-06 13:00:00,16.97,16.97,16.96,16.96,3600.0,14.6052,14.6052,14.5966,14.5966,3600.0
2012-07-06 13:30:00,16.94,16.95,16.93,16.93,59700.0,14.5793,14.5879,14.5707,14.5707,59700.0
2012-07-06 14:00:00,16.93,16.93,16.9,16.91,10200.0,14.5707,14.5707,14.5449,14.5535,10200.0
2012-07-06 14:30:00,16.91,16.96,16.91,16.95,14100.0,14.5535,14.5966,14.5535,14.5879,14100.0
2012-07-06 15:00:00,16.94,17.03,16.94,17.03,9900.0,14.5793,14.6568,14.5793,14.6568,9900.0
2012-07-06 15:30:00,17.03,17.07,17.02,17.04,335700.0,14.6568,14.6912,14.6482,14.6654,335700.0
2012-07-09 09:30:00,17.02,17.07,16.85,16.86,537000.0,14.6482,14.6912,14.5019,14.5105,537000.0
2012-07-09 10:00:00,16.84,16.9,16.83,16.84,24600.0,14.4933,14.5449,14.4847,14.4933,24600.0
2012-07-09 10:30:00,16.82,16.87,16.79,16.84,20700.0,14.4761,14.5191,14.4502,14.4933,20700.0
2012-07-09 11:00:00,16.85,16.85,16.82,16.82,12600.0,14.5019,14.5019,14.4761,14.4761,12600.0
2012-07-09 11:30:00,16.82,16.82,16.77,16.77,10800.0,14.4761,14.4761,14.433,14.433,10800.0
2012-07-09 12:00:00,16.79,16.82,16.79,16.81,13800.0,14.4502,14.4761,14.4502,14.4675,13800.0
2012-07-09 12:30:00,16.79,16.79,16.78,16.79,6000.0,14.4502,14.4502,14.4416,14.4502,6000.0
2012-07-09 13:00:00,16.79,16.84,16.79,16.84,40200.0,14.4502,14.4933,14.4502,14.4933,40200.0
2012-07-09 13:30:00,16.85,16.87,16.85,16.86,6900.0,14.5019,14.5191,14.5019,14.5105,6900.0
2012-07-09 14:00:00,16.85,16.87,16.82,16.83,84300.0,14.5019,14.5191,14.4761,14.4847,84300.0
2012-07-09 14:30:00,16.83,16.83,16.78,16.8,170100.0,14.4847,14.4847,14.4416,14.4588,170100.0
2012-07-09 15:00:00,16.81,16.83,16.79,16.82,80700.0,14.4675,14.4847,14.4502,14.4761,80700.0
2012-07-09 15:30:00,16.82,16.87,16.8,16.83,769200.0,14.4761,14.5191,14.4588,14.4847,769200.0
2012-07-10 09:30:00,16.71,16.92,16.71,16.8,294000.0,14.3814,14.5621,14.3814,14.4588,294000.0
2012-07-10 10:00:00,16.78,16.79,16.62,16.67,69600.0,14.4416,14.4502,14.3039,14.347,69600.0
2012-07-10 10:30:00,16.66,16.66,16.52,16.55,42300.0,14.3384,14.3384,14.2179,14.2437,42300.0
2012-07-10 11:00:00,16.54,16.57,16.5,16.57,101100.0,14.2351,14.2609,14.2007,14.2609,101100.0
2012-07-10 11:30:00,16.55,16.57,16.54,16.56,95400.0,14.2437,14.2609,14.2351,14.2523,95400.0
2012-07-10 12:00:00,16.57,16.61,16.56,16.56,17700.0,14.2609,14.2953,14.2523,14.2523,17700.0
2012-07-10 12:30:00,16.56,16.59,16.56,16.56,79800.0,14.2523,14.2781,14.2523,14.2523,79800.0
2012-07-10 13:00:00,16.55,16.56,16.5,16.5,178500.0,14.2437,14.2523,14.2007,14.2007,178500.0
2012-07-10 13:30:00,16.49,16.52,16.46,16.46,34500.0,14.192,14.2179,14.1662,14.1662,34500.0
2012-07-10 14:00:00,16.49,16.49,16.43,16.45,17400.0,14.192,14.192,14.1404,14.1576,17400.0
2012-07-10 14:30:00,16.42,16.42,16.39,16.4,12900.0,14.1318,14.1318,14.106,14.1146,12900.0
2012-07-10 15:00:00,16.43,16.43,16.36,16.37,13800.0,14.1404,14.1404,14.0802,14.0888,13800.0
2012-07-10 15:30:00,16.38,16.48,16.38,16.46,230100.0,14.0974,14.1834,14.0974,14.1662,230100.0
2012-07-11 09:30:00,16.5,16.5,16.4,16.45,123600.0,14.2007,14.2007,14.1146,14.1576,123600.0
2012-07-11 10:00:00,16.46,16.55,16.45,16.48,99300.0,14.1662,14.2437,14.1576,14.1834,99300.0
2012-07-11 10:30:00,16.47,16.47,16.41,16.41,900.0,14.1748,14.1748,14.1232,14.1232,900.0
2012-07-11 11:00:00,16.36,16.39,16.33,16.33,66600.0,14.0802,14.106,14.0543,14.0543,66600.0
2012-07-11 11:30:00,16.37,16.37,16.37,16.37,1200.0,14.0888,14.0888,14.0888,14.0888,1200.0
2012-07-11 12:00:00,16.37,16.37,16.37,16.37,0.0,14.0888,14.0888,14.0888,14.0888,0.0
2012-07-11 12:30:00,16.37,16.37,16.37,16.37,0.0,14.0888,14.0888,14.0888,14.0888,0.0
2012-07-11 13:00:00,16.34,16.34,16.28,16.29,48600.0,14.063,14.063,14.0113,14.0199,48600.0
2012-07-11 13:30:00,16.28,16.3,16.28,16.3,3000.0,14.0113,14.0285,14.0113,14.0285,3000.0
2012-07-11 14:00:00,16.34,16.34,16.22,16.22,18300.0,14.063,14.063,13.9597,13.9597,18300.0
2012-07-11 14:30:00,16.23,16.27,16.23,16.25,27000.0,13.9683,14.0027,13.9683,13.9855,27000.0
2012-07-11 15:00:00,16.26,16.27,16.24,16.24,6300.0,13.9941,14.0027,13.9769,13.9769,6300.0
2012-07-11 15:30:00,16.24,16.35,16.24,16.3,195300.0,13.9769,14.0716,13.9769,14.0285,195300.0
2012-07-12 09:30:00,16.16,16.16,15.96,15.98,160800.0,13.908,13.908,13.7359,13.7531,160800.0
2012-07-12 10:00:00,15.99,16.0,15.91,15.92,63300.0,13.7617,13.7703,13.6929,13.7015,63300.0
2012-07-12 10:30:00,15.94,15.95,15.89,15.94,56100.0,13.7187,13.7273,13.6757,13.7187,56100.0
2012-07-12 11:00:00,15.93,15.99,15.93,15.99,29100.0,13.7101,13.7617,13.7101,13.7617,29100.0
2012-07-12 11:30:00,15.98,16.02,15.95,16.01,21900.0,13.7531,13.7875,13.7273,13.7789,21900.0
2012-07-12 12:00:00,16.01,16.02,15.96,15.97,12000.0,13.7789,13.7875,13.7359,13.7445,12000.0
2012-07-12 12:30:00,15.98,15.98,15.94,15.95,19500.0,13.7531,13.7531,13.7187,13.7273,19500.0
2012-07-12 13:00:00,15.96,16.06,15.95,16.04,66300.0,13.7359,13.822,13.7273,13.8048,66300.0
2012-07-12 13:30:00,16.02,16.07,16.02,16.04,51000.0,13.7875,13.8306,13.7875,13.8048,51000.0
2012-07-12 14:00:00,16.03,16.07,16.02,16.05,41700.0,13.7962,13.8306,13.7875,13.8134,41700.0
2012-07-12 14:30:00,16.05,16.09,16.04,16.07,62100.0,13.8134,13.8478,13.8048,13.8306,62100.0
2012-07-12 15:00:00,16.06,16.11,16.06,16.08,22800.0,13.822,13.865,13.822,13.8392,22800.0
2012-07-12 15:30:00,16.08,16.12,16.02,16.04,187800.0,13.8392,13.8736,13.7875,13.8048,187800.0
2012-07-13 09:30:00,16.09,16.16,16.05,16.1,89100.0,13.8478,13.908,13.8134,13.8564,89100.0
2012-07-13 10:00:00,16.11,16.17,16.09,16.12,32100.0,13.865,13.9166,13.8478,13.8736,32100.0
2012-07-13 10:30:00,16.13,16.16,16.13,16.13,32400.0,13.8822,13.908,13.8822,13.8822,32400.0
2012-07-13 11:00:00,16.14,16.14,16.09,16.09,14700.0,13.8908,13.8908,13.8478,13.8478,14700.0
2012-07-13 11:30:00,16.11,16.16,16.11,16.15,36600.0,13.865,13.908,13.865,13.8994,36600.0
2012-07-13 12:00:00,16.15,16.18,16.15,16.17,29400.0,13.8994,13.9252,13.8994,13.9166,29400.0
2012-07-13 12:30:00,16.18,16.18,16.17,16.17,41400.0,13.9252,13.9252,13.9166,13.9166,41400.0
2012-07-13 13:00:00,16.17,16.17,16.15,16.15,4500.0,13.9166,13.9166,13.8994,13.8994,4500.0
2012-07-13 13:30:00,16.13,16.18,16.13,16.17,26400.0,13.8822,13.9252,13.8822,13.9166,26400.0
2012-07-13 14:00:00,16.17,16.17,16.16,16.17,10500.0,13.9166,13.9166,13.908,13.9166,10500.0
2012-07-13 14:30:00,16.17,16.18,16.15,16.17,14400.0,13.9166,13.9252,13.8994,13.9166,14400.0
2012-07-13 15:00:00,16.18,16.22,16.18,16.21,21300.0,13.9252,13.9597,13.9252,13.9511,21300.0
2012-07-13 15:30:00,16.2,16.22,16.17,16.19,178500.0,13.9425,13.9597,13.9166,13.9339,178500.0
2012-07-16 09:30:00,16.11,16.11,15.96,15.98,69000.0,13.865,13.865,13.7359,13.7531,69000.0
2012-07-16 10:00:00,15.97,15.99,15.89,15.99,51600.0,13.7445,13.7617,13.6757,13.7617,51600.0
2012-07-16 10:30:00,16.04,16.06,16.01,16.01,18300.0,13.8048,13.822,13.7789,13.7789,18300.0
2012-07-16 11:00:00,16.0,16.1,16.0,16.1,36300.0,13.7703,13.8564,13.7703,13.8564,36300.0
2012-07-16 11:30:00,16.09,16.09,16.03,16.03,56400.0,13.8478,13.8478,13.7962,13.7962,56400.0
2012-07-16 12:00:00,16.03,16.04,15.98,15.99,19500.0,13.7962,13.8048,13.7531,13.7617,19500.0
2012-07-16 12:30:00,16.0,16.01,15.95,15.99,63300.0,13.7703,13.7789,13.7273,13.7617,63300.0
2012-07-16 13:00:00,15.99,16.01,15.97,16.01,17100.0,13.7617,13.7789,13.7445,13.7789,17100.0
2012-07-16 13:30:00,16.02,16.06,16.02,16.06,12000.0,13.7875,13.822,13.7875,13.822,12000.0
2012-07-16 14:00:00,16.05,16.08,16.05,16.08,30300.0,13.8134,13.8392,13.8134,13.8392,30300.0
2012-07-16 14:30:00,16.08,16.08,16.0,16.0,30000.0,13.8392,13.8392,13.7703,13.7703,30000.0
2012-07-16 15:00:00,16.01,16.03,16.0,16.03,15600.0,13.7789,13.7962,13.7703,13.7962,15600.0
2012-07-16 15:30:00,16.02,16.02,15.97,16.0,136200.0,13.7875,13.7875,13.7445,13.7703,136200.0
2012-07-17 09:30:00,16.08,16.08,15.83,15.88,98400.0,13.8392,13.8392,13.624,13.6671,98400.0
2012-07-17 10:00:00,15.87,15.87,15.76,15.79,102900.0,13.6584,13.6584,13.5638,13.5896,102900.0
2012-07-17 10:30:00,15.79,15.79,15.67,15.71,44700.0,13.5896,13.5896,13.4863,13.5207,44700.0
2012-07-17 11:00:00,15.72,15.76,15.72,15.74,72300.0,13.5294,13.5638,13.5294,13.5466,72300.0
2012-07-17 11:30:00,15.74,15.87,15.72,15.87,78000.0,13.5466,13.6584,13.5294,13.6584,78000.0
2012-07-17 12:00:00,15.87,15.92,15.87,15.9,19500.0,13.6584,13.7015,13.6584,13.6843,19500.0
2012-07-17 12:30:00,15.92,15.92,15.86,15.86,22500.0,13.7015,13.7015,13.6498,13.6498,22500.0
2012-07-17 13:00:00,15.89,15.93,15.88,15.91,24000.0,13.6757,13.7101,13.6671,13.6929,24000.0
2012-07-17 13:30:00,15.94,15.95,15.92,15.92,18900.0,13.7187,13.7273,13.7015,13.7015,18900.0
2012-07-17 14:00:00,15.92,15.95,15.92,15.95,24900.0,13.7015,13.7273,13.7015,13.7273,24900.0
2012-07-17 14:30:00,15.97,15.99,15.95,15.99,72600.0,13.7445,13.7617,13.7273,13.7617,72600.0
2012-07-17 15:00:00,15.98,15.98,15.89,15.9,15600.0,13.7531,13.7531,13.6757,13.6843,15600.0
2012-07-17 15:30:00,15.9,15.95,15.88,15.93,316200.0,13.6843,13.7273,13.6671,13.7101,316200.0
2012-07-18 09:30:00,15.89,16.31,15.85,16.29,275700.0,13.6757,14.0371,13.6412,14.0199,275700.0
2012-07-18 10:00:00,16.28,16.39,16.27,16.35,153000.0,14.0113,14.106,14.0027,14.0716,153000.0
2012-07-18 10:30:00,16.35,16.38,16.33,16.38,105600.0,14.0716,14.0974,14.0543,14.0974,105600.0
2012-07-18 11:00:00,16.39,16.41,16.38,16.4,294000.0,14.106,14.1232,14.0974,14.1146,294000.0
2012-07-18 11:30:00,16.4,16.48,16.4,16.48,37500.0,14.1146,14.1834,14.1146,14.1834,37500.0
2012-07-18 12:00:00,16.47,16.56,16.47,16.55,119400.0,14.1748,14.2523,14.1748,14.2437,119400.0
2012-07-18 12:30:00,16.55,16.58,16.55,16.55,66600.0,14.2437,14.2695,14.2437,14.2437,66600.0
2012-07-18 13:00:00,16.55,16.55,16.51,16.53,54900.0,14.2437,14.2437,14.2093,14.2265,54900.0
2012-07-18 13:30:00,16.52,16.52,16.47,16.48,36900.0,14.2179,14.2179,14.1748,14.1834,36900.0
2012-07-18 14:00:00,16.49,16.54,16.49,16.52,42000.0,14.192,14.2351,14.192,14.2179,42000.0
2012-07-18 14:30:00,16.51,16.51,16.42,16.45,36900.0,14.2093,14.2093,14.1318,14.1576,36900.0
2012-07-18 15:00:00,16.46,16.52,16.46,16.5,44400.0,14.1662,14.2179,14.1662,14.2007,44400.0
2012-07-18 15:30:00,16.51,16.52,16.46,16.48,311700.0,14.2093,14.2179,14.1662,14.1834,311700.0
2012-07-19 09:30:00,16.73,16.9,16.71,16.88,200100.0,14.3986,14.5449,14.3814,14.5277,200100.0
2012-07-19 10:00:00,16.87,16.88,16.75,16.79,79500.0,14.5191,14.5277,14.4158,14.4502,79500.0
2012-07-19 10:30:00,16.82,16.92,16.79,16.9,58200.0,14.4761,14.5621,14.4502,14.5449,58200.0
2012-07-19 11:00:00,16.91,16.95,16.89,16.9,78600.0,14.5535,14.5879,14.5363,14.5449,78600.0
2012-07-19 11:30:00,16.9,16.91,16.87,16.89,24600.0,14.5449,14.5535,14.5191,14.5363,24600.0
2012-07-19 12:00:00,16.9,16.95,16.89,16.94,76200.0,14.5449,14.5879,14.5363,14.5793,76200.0
2012-07-19 12:30:00,16.94,16.94,16.87,16.87,55200.0,14.5793,14.5793,14.5191,14.5191,55200.0
2012-07-19 13:00:00,16.89,16.92,16.89,16.92,24000.0,14.5363,14.5621,14.5363,14.5621,24000.0
2012-07-19 13:30:00,16.91,16.92,16.8,16.8,66300.0,14.5535,14.5621,14.4588,14.4588,66300.0
2012-07-19 14:00:00,16.83,16.87,16.83,16.87,29100.0,14.4847,14.5191,14.4847,14.5191,29100.0
2012-07-19 14:30:00,16.83,16.88,16.83,16.87,23100.0,14.4847,14.5277,14.4847,14.5191,23100.0
2012-07-19 15:00:00,16.85,16.86,16.8,16.82,54900.0,14.5019,14.5105,14.4588,14.4761,54900.0
2012-07-19 15:30:00,16.82,16.85,16.8,16.82,566700.0,14.4761,14.5019,14.4588,14.4761,566700.0
2012-07-20 09:30:00,16.79,16.85,16.67,16.73,146700.0,14.4502,14.5019,14.347,14.3986,146700.0
2012-07-20 10:00:00,16.72,16.81,16.72,16.75,60600.0,14.39,14.4675,14.39,14.4158,60600.0
2012-07-20 10:30:00,16.72,16.72,16.65,16.7,36900.0,14.39,14.39,14.3298,14.3728,36900.0
2012-07-20 11:00:00,16.7,16.77,16.66,16.7,106200.0,14.3728,14.433,14.3384,14.3728,106200.0
2012-07-20 11:30:00,16.69,16.69,16.64,16.66,37500.0,14.3642,14.3642,14.3211,14.3384,37500.0
2012-07-20 12:00:00,16.65,16.66,16.62,16.62,51600.0,14.3298,14.3384,14.3039,14.3039,51600.0
2012-07-20 12:30:00,16.61,16.64,16.59,16.63,27300.0,14.2953,14.3211,14.2781,14.3125,27300.0
2012-07-20 13:00:00,16.64,16.64,16.56,16.57,34800.0,14.3211,14.3211,14.2523,14.2609,34800.0
2012-07-20 13:30:00,16.59,16.61,16.56,16.61,23100.0,14.2781,14.2953,14.2523,14.2953,23100.0
2012-07-20 14:00:00,16.6,16.62,16.59,16.61,21900.0,14.2867,14.3039,14.2781,14.2953,21900.0
2012-07-20 14:30:00,16.61,16.62,16.6,16.61,98100.0,14.2953,14.3039,14.2867,14.2953,98100.0
2012-07-20 15:00:00,16.6,16.62,16.58,16.58,625800.0,14.2867,14.3039,14.2695,14.2695,625800.0
2012-07-20 15:30:00,16.57,16.59,16.54,16.55,120900.0,14.2609,14.2781,14.2351,14.2437,120900.0
2012-07-23 09:30:00,16.2,16.22,16.0,16.09,349200.0,13.9425,13.9597,13.7703,13.8478,349200.0
2012-07-23 10:00:00,16.1,16.15,16.1,16.14,62400.0,13.8564,13.8994,13.8564,13.8908,62400.0
2012-07-23 10:30:00,16.13,16.21,16.13,16.18,77100.0,13.8822,13.9511,13.8822,13.9252,77100.0
2012-07-23 11:00:00,16.19,16.32,16.19,16.32,82200.0,13.9339,14.0457,13.9339,14.0457,82200.0
2012-07-23 11:30:00,16.31,16.31,16.23,16.27,36300.0,14.0371,14.0371,13.9683,14.0027,36300.0
2012-07-23 12:00:00,16.28,16.28,16.24,16.25,19800.0,14.0113,14.0113,13.9769,13.9855,19800.0
2012-07-23 12:30:00,16.24,16.32,16.24,16.29,75900.0,13.9769,14.0457,13.9769,14.0199,75900.0
2012-07-23 13:00:00,16.29,16.34,16.29,16.33,15300.0,14.0199,14.063,14.0199,14.0543,15300.0
2012-07-23 13:30:00,16.33,16.36,16.32,16.34,291300.0,14.0543,14.0802,14.0457,14.063,291300.0
2012-07-23 14:00:00,16.34,16.39,16.34,16.36,144600.0,14.063,14.106,14.063,14.0802,144600.0
2012-07-23 14:30:00,16.36,16.37,16.33,16.34,79800.0,14.0802,14.0888,14.0543,14.063,79800.0
2012-07-23 15:00:00,16.34,16.45,16.31,16.45,59100.0,14.063,14.1576,14.0371,14.1576,59100.0
2012-07-23 15:30:00,16.46,16.46,16.39,16.39,163200.0,14.1662,14.1662,14.106,14.106,163200.0
2012-07-24 09:30:00,16.48,16.48,16.3,16.36,72000.0,14.1834,14.1834,14.0285,14.0802,72000.0
2012-07-24 10:00:00,16.36,16.36,16.2,16.24,69000.0,14.0802,14.0802,13.9425,13.9769,69000.0
2012-07-24 10:30:00,16.23,16.31,16.23,16.27,57300.0,13.9683,14.0371,13.9683,14.0027,57300.0
2012-07-24 11:00:00,16.27,16.35,16.26,16.31,21900.0,14.0027,14.0716,13.9941,14.0371,21900.0
2012-07-24 11:30:00,16.28,16.29,16.24,16.25,51300.0,14.0113,14.0199,13.9769,13.9855,51300.0
2012-07-24 12:00:00,16.24,16.24,16.16,16.19,90600.0,13.9769,13.9769,13.908,13.9339,90600.0
2012-07-24 12:30:00,16.19,16.31,16.18,16.31,51000.0,13.9339,14.0371,13.9252,14.0371,51000.0
2012-07-24 13:00:00,16.31,16.31,16.24,16.25,31500.0,14.0371,14.0371,13.9769,13.9855,31500.0
2012-07-24 13:30:00,16.24,16.29,16.23,16.28,17700.0,13.9769,14.0199,13.9683,14.0113,17700.0
2012-07-24 14:00:00,16.26,16.27,16.22,16.22,17700.0,13.9941,14.0027,13.9597,13.9597,17700.0
2012-07-24 14:30:00,16.23,16.26,16.22,16.23,12000.0,13.9683,13.9941,13.9597,13.9683,12000.0
2012-07-24 15:00:00,16.22,16.26,16.18,16.26,66300.0,13.9597,13.9941,13.9252,13.9941,66300.0
2012-07-24 15:30:00,16.28,16.34,16.24,16.32,139500.0,14.0113,14.063,13.9769,14.0457,139500.0
2012-07-25 09:30:00,16.45,16.78,16.45,16.76,200400.0,14.1576,14.4416,14.1576,14.4244,200400.0
2012-07-25 10:00:00,16.74,16.78,16.61,16.63,165000.0,14.4072,14.4416,14.2953,14.3125,165000.0
2012-07-25 10:30:00,16.64,16.7,16.61,16.62,74400.0,14.3211,14.3728,14.2953,14.3039,74400.0
2012-07-25 11:00:00,16.62,16.74,16.6,16.7,37500.0,14.3039,14.4072,14.2867,14.3728,37500.0
2012-07-25 11:30:00,16.71,16.77,16.7,16.77,32100.0,14.3814,14.433,14.3728,14.433,32100.0
2012-07-25 12:00:00,16.77,16.79,16.73,16.74,75600.0,14.433,14.4502,14.3986,14.4072,75600.0
2012-07-25 12:30:00,16.75,16.78,16.74,16.76,57600.0,14.4158,14.4416,14.4072,14.4244,57600.0
2012-07-25 13:00:00,16.77,16.82,16.77,16.81,48300.0,14.433,14.4761,14.433,14.4675,48300.0
2012-07-25 13:30:00,16.79,16.84,16.79,16.81,75900.0,14.4502,14.4933,14.4502,14.4675,75900.0
2012-07-25 14:00:00,16.82,16.82,16.79,16.81,18600.0,14.4761,14.4761,14.4502,14.4675,18600.0
2012-07-25 14:30:00,16.8,16.81,16.79,16.8,25200.0,14.4588,14.4675,14.4502,14.4588,25200.0
2012-07-25 15:00:00,16.77,16.77,16.66,16.69,33000.0,14.433,14.433,14.3384,14.3642,33000.0
2012-07-25 15:30:00,16.68,16.68,16.6,16.64,240600.0,14.3556,14.3556,14.2867,14.3211,240600.0
2012-07-26 09:30:00,16.96,17.1,16.96,17.01,319500.0,14.5966,14.717,14.5966,14.6396,319500.0
2012-07-26 10:00:00,17.0,17.14,17.0,17.11,188400.0,14.631,14.7515,14.631,14.7256,188400.0
2012-07-26 10:30:00,17.12,17.13,16.98,17.04,114900.0,14.7343,14.7429,14.6138,14.6654,114900.0
2012-07-26 11:00:00,17.03,17.04,16.94,16.97,62400.0,14.6568,14.6654,14.5793,14.6052,62400.0
2012-07-26 11:30:00,16.97,16.98,16.88,16.91,78000.0,14.6052,14.6138,14.5277,14.5535,78000.0
2012-07-26 12:00:00,16.89,16.89,16.85,16.86,80400.0,14.5363,14.5363,14.5019,14.5105,80400.0
2012-07-26 12:30:00,16.85,16.89,16.84,16.89,65700.0,14.5019,14.5363,14.4933,14.5363,65700.0
2012-07-26 13:00:00,16.88,16.93,16.88,16.93,29400.0,14.5277,14.5707,14.5277,14.5707,29400.0
2012-07-26 13:30:00,16.94,16.94,16.9,16.9,16200.0,14.5793,14.5793,14.5449,14.5449,16200.0
2012-07-26 14:00:00,16.9,16.93,16.9,16.93,43800.0,14.5449,14.5707,14.5449,14.5707,43800.0
2012-07-26 14:30:00,16.92,16.98,16.92,16.97,51300.0,14.5621,14.6138,14.5621,14.6052,51300.0
2012-07-26 15:00:00,16.93,17.01,16.93,17.01,33900.0,14.5707,14.6396,14.5707,14.6396,33900.0
2012-07-26 15:30:00,17.01,17.08,17.0,17.01,222000.0,14.6396,14.6998,14.631,14.6396,222000.0
2012-07-27 09:30:00,17.06,17.14,17.02,17.13,83700.0,14.6826,14.7515,14.6482,14.7429,83700.0
2012-07-27 10:00:00,17.14,17.17,17.08,17.15,68400.0,14.7515,14.7773,14.6998,14.7601,68400.0
2012-07-27 10:30:00,17.16,17.22,17.14,17.22,229200.0,14.7687,14.8203,14.7515,14.8203,229200.0
2012-07-27 11:00:00,17.22,17.23,17.18,17.18,68700.0,14.8203,14.8289,14.7859,14.7859,68700.0
2012-07-27 11:30:00,17.18,17.19,17.17,17.18,9600.0,14.7859,14.7945,14.7773,14.7859,9600.0
2012-07-27 12:00:00,17.2,17.23,17.19,17.23,33300.0,14.8031,14.8289,14.7945,14.8289,33300.0
2012-07-27 12:30:00,17.24,17.25,17.21,17.22,136200.0,14.8375,14.8461,14.8117,14.8203,136200.0
2012-07-27 13:00:00,17.23,17.33,17.21,17.33,148200.0,14.8289,14.915,14.8117,14.915,148200.0
2012-07-27 13:30:00,17.33,17.39,17.29,17.35,194100.0,14.915,14.9666,14.8806,14.9322,194100.0
2012-07-27 14:00:00,17.35,17.37,17.31,17.33,105300.0,14.9322,14.9494,14.8978,14.915,105300.0
2012-07-27 14:30:00,17.32,17.39,17.32,17.37,67200.0,14.9064,14.9666,14.9064,14.9494,67200.0
2012-07-27 15:00:00,17.39,17.44,17.39,17.43,128100.0,14.9666,15.0097,14.9666,15.0011,128100.0
2012-07-27 15:30:00,17.43,17.47,17.38,17.42,513900.0,15.0011,15.0355,14.958,14.9924,513900.0
2012-07-30 09:30:00,17.39,17.53,17.39,17.46,93900.0,14.9666,15.0871,14.9666,15.0269,93900.0
2012-07-30 10:00:00,17.43,17.46,17.33,17.35,67800.0,15.0011,15.0269,14.915,14.9322,67800.0
2012-07-30 10:30:00,17.34,17.34,17.26,17.26,69900.0,14.9236,14.9236,14.8547,14.8547,69900.0
2012-07-30 11:00:00,17.28,17.31,17.2,17.23,33000.0,14.872,14.8978,14.8031,14.8289,33000.0
2012-07-30 11:30:00,17.22,17.22,17.19,17.22,62100.0,14.8203,14.8203,14.7945,14.8203,62100.0
2012-07-30 12:00:00,17.22,17.22,17.17,17.2,50100.0,14.8203,14.8203,14.7773,14.8031,50100.0
2012-07-30 12:30:00,17.17,17.24,17.16,17.2,36600.0,14.7773,14.8375,14.7687,14.8031,36600.0
2012-07-30 13:00:00,17.21,17.22,17.17,17.22,24300.0,14.8117,14.8203,14.7773,14.8203,24300.0
2012-07-30 13:30:00,17.25,17.25,17.17,17.18,31800.0,14.8461,14.8461,14.7773,14.7859,31800.0
2012-07-30 14:00:00,17.18,17.2,17.18,17.2,18600.0,14.7859,14.8031,14.7859,14.8031,18600.0
2012-07-30 14:30:00,17.21,17.25,17.21,17.24,10200.0,14.8117,14.8461,14.8117,14.8375,10200.0
2012-07-30 15:00:00,17.24,17.26,17.17,17.26,51600.0,14.8375,14.8547,14.7773,14.8547,51600.0
2012-07-30 15:30:00,17.28,17.28,17.22,17.27,108900.0,14.872,14.872,14.8203,14.8634,108900.0
2012-07-31 09:30:00,17.33,17.58,17.33,17.46,136800.0,14.915,15.1302,14.915,15.0269,136800.0
2012-07-31 10:00:00,17.48,17.53,17.44,17.52,102600.0,15.0441,15.0871,15.0097,15.0785,102600.0
2012-07-31 10:30:00,17.52,17.58,17.47,17.54,42300.0,15.0785,15.1302,15.0355,15.0957,42300.0
2012-07-31 11:00:00,17.55,17.59,17.54,17.56,65100.0,15.1043,15.1388,15.0957,15.1129,65100.0
2012-07-31 11:30:00,17.57,17.57,17.52,17.52,3000.0,15.1215,15.1215,15.0785,15.0785,3000.0
2012-07-31 12:00:00,17.52,17.52,17.42,17.45,72000.0,15.0785,15.0785,14.9924,15.0183,72000.0
2012-07-31 12:30:00,17.44,17.45,17.4,17.4,90900.0,15.0097,15.0183,14.9752,14.9752,90900.0
2012-07-31 13:00:00,17.4,17.44,17.4,17.44,86400.0,14.9752,15.0097,14.9752,15.0097,86400.0
2012-07-31 13:30:00,17.44,17.44,17.39,17.41,58500.0,15.0097,15.0097,14.9666,14.9838,58500.0
2012-07-31 14:00:00,17.43,17.45,17.42,17.45,95100.0,15.0011,15.0183,14.9924,15.0183,95100.0
2012-07-31 14:30:00,17.46,17.47,17.42,17.42,52800.0,15.0269,15.0355,14.9924,14.9924,52800.0
2012-07-31 15:00:00,17.4,17.42,17.38,17.42,22800.0,14.9752,14.9924,14.958,14.9924,22800.0
2012-07-31 15:30:00,17.43,17.43,17.38,17.38,325800.0,15.0011,15.0011,14.958,14.958,325800.0
2012-08-01 09:30:00,17.49,17.55,17.33,17.41,245400.0,15.0527,15.1043,14.915,14.9838,245400.0
2012-08-01 10:00:00,17.4,17.47,17.38,17.39,50400.0,14.9752,15.0355,14.958,14.9666,50400.0
2012-08-01 10:30:00,17.43,17.45,17.39,17.4,26100.0,15.0011,15.0183,14.9666,14.9752,26100.0
2012-08-01 11:00:00,17.41,17.41,17.35,17.38,33600.0,14.9838,14.9838,14.9322,14.958,33600.0
2012-08-01 11:30:00,17.38,17.4,17.37,17.39,31500.0,14.958,14.9752,14.9494,14.9666,31500.0
2012-08-01 12:00:00,17.39,17.44,17.39,17.43,81000.0,14.9666,15.0097,14.9666,15.0011,81000.0
2012-08-01 12:30:00,17.44,17.45,17.43,17.44,4800.0,15.0097,15.0183,15.0011,15.0097,4800.0
2012-08-01 13:00:00,17.44,17.47,17.41,17.41,28500.0,15.0097,15.0355,14.9838,14.9838,28500.0
2012-08-01 13:30:00,17.39,17.42,17.39,17.4,8700.0,14.9666,14.9924,14.9666,14.9752,8700.0
2012-08-01 14:00:00,17.36,17.42,17.28,17.42,163800.0,14.9408,14.9924,14.872,14.9924,163800.0
2012-08-01 14:30:00,17.4,17.42,17.34,17.38,130500.0,14.9752,14.9924,14.9236,14.958,130500.0
2012-08-01 15:00:00,17.39,17.49,17.39,17.48,73200.0,14.9666,15.0527,14.9666,15.0441,73200.0
2012-08-01 15:30:00,17.45,17.45,17.39,17.39,146400.0,15.0183,15.0183,14.9666,14.9666,146400.0
2012-08-02 09:30:00,17.21,17.44,17.15,17.44,108300.0,14.8117,15.0097,14.7601,15.0097,108300.0
2012-08-02 10:00:00,17.44,17.57,17.42,17.57,56400.0,15.0097,15.1215,14.9924,15.1215,56400.0
2012-08-02 10:30:00,17.55,17.55,17.41,17.43,180600.0,15.1043,15.1043,14.9838,15.0011,180600.0
2012-08-02 11:00:00,17.42,17.42,17.29,17.34,50100.0,14.9924,14.9924,14.8806,14.9236,50100.0
2012-08-02 11:30:00,17.35,17.35,17.23,17.27,45600.0,14.9322,14.9322,14.8289,14.8634,45600.0
2012-08-02 12:00:00,17.27,17.3,17.26,17.26,20700.0,14.8634,14.8892,14.8547,14.8547,20700.0
2012-08-02 12:30:00,17.25,17.25,17.19,17.19,36600.0,14.8461,14.8461,14.7945,14.7945,36600.0
2012-08-02 13:00:00,17.22,17.24,17.2,17.22,15000.0,14.8203,14.8375,14.8031,14.8203,15000.0
2012-08-02 13:30:00,17.21,17.21,17.18,17.18,18000.0,14.8117,14.8117,14.7859,14.7859,18000.0
2012-08-02 14:00:00,17.17,17.2,17.16,17.2,20700.0,14.7773,14.8031,14.7687,14.8031,20700.0
2012-08-02 14:30:00,17.23,17.26,17.22,17.23,36000.0,14.8289,14.8547,14.8203,14.8289,36000.0
2012-08-02 15:00:00,17.24,17.27,17.23,17.26,20700.0,14.8375,14.8634,14.8289,14.8547,20700.0
2012-08-02 15:30:00,17.28,17.34,17.26,17.29,33000.0,14.872,14.9236,14.8547,14.8806,33000.0
2012-08-03 09:30:00,17.55,17.65,17.47,17.59,109800.0,15.1043,15.1904,15.0355,15.1388,109800.0
2012-08-03 10:00:00,17.62,17.64,17.59,17.64,44700.0,15.1646,15.1818,15.1388,15.1818,44700.0
2012-08-03 10:30:00,17.64,17.64,17.59,17.62,48900.0,15.1818,15.1818,15.1388,15.1646,48900.0
2012-08-03 11:00:00,17.63,17.69,17.63,17.68,66000.0,15.1732,15.2248,15.1732,15.2162,66000.0
2012-08-03 11:30:00,17.68,17.71,17.68,17.71,48300.0,15.2162,15.242,15.2162,15.242,48300.0
2012-08-03 12:00:00,17.73,17.73,17.72,17.73,18000.0,15.2592,15.2592,15.2506,15.2592,18000.0
2012-08-03 12:30:00,17.73,17.73,17.72,17.72,6300.0,15.2592,15.2592,15.2506,15.2506,6300.0
2012-08-03 13:00:00,17.72,17.73,17.72,17.73,16800.0,15.2506,15.2592,15.2506,15.2592,16800.0
2012-08-03 13:30:00,17.74,17.76,17.74,17.76,1800.0,15.2679,15.2851,15.2679,15.2851,1800.0
2012-08-03 14:00:00,17.76,17.78,17.75,17.75,24000.0,15.2851,15.3023,15.2765,15.2765,24000.0
2012-08-03 14:30:00,17.75,17.75,17.72,17.73,30300.0,15.2765,15.2765,15.2506,15.2592,30300.0
2012-08-03 15:00:00,17.74,17.74,17.69,17.69,36600.0,15.2679,15.2679,15.2248,15.2248,36600.0
2012-08-03 15:30:00,17.68,17.71,17.64,17.68,336300.0,15.2162,15.242,15.1818,15.2162,336300.0
2012-08-06 09:30:00,17.78,17.82,17.72,17.74,51000.0,15.3023,15.3367,15.2506,15.2679,51000.0
2012-08-06 10:00:00,17.75,17.83,17.75,17.81,37200.0,15.2765,15.3453,15.2765,15.3281,37200.0
2012-08-06 10:30:00,17.83,17.84,17.8,17.81,11100.0,15.3453,15.3539,15.3195,15.3281,11100.0
2012-08-06 11:00:00,17.78,17.82,17.78,17.8,19200.0,15.3023,15.3367,15.3023,15.3195,19200.0
2012-08-06 11:30:00,17.79,17.82,17.79,17.82,14100.0,15.3109,15.3367,15.3109,15.3367,14100.0
2012-08-06 12:00:00,17.83,17.83,17.82,17.82,16200.0,15.3453,15.3453,15.3367,15.3367,16200.0
2012-08-06 12:30:00,17.83,17.86,17.83,17.85,23100.0,15.3453,15.3711,15.3453,15.3625,23100.0
2012-08-06 13:00:00,17.86,17.87,17.85,17.87,6600.0,15.3711,15.3797,15.3625,15.3797,6600.0
2012-08-06 13:30:00,17.88,17.88,17.85,17.86,20400.0,15.3883,15.3883,15.3625,15.3711,20400.0
2012-08-06 14:00:00,17.85,17.85,17.85,17.85,300.0,15.3625,15.3625,15.3625,15.3625,300.0
2012-08-06 14:30:00,17.86,17.87,17.85,17.85,5100.0,15.3711,15.3797,15.3625,15.3625,5100.0
2012-08-06 15:00:00,17.87,17.87,17.84,17.84,16800.0,15.3797,15.3797,15.3539,15.3539,16800.0
2012-08-06 15:30:00,17.85,17.85,17.77,17.78,35100.0,15.3625,15.3625,15.2937,15.3023,35100.0
2012-08-07 09:30:00,17.88,18.06,17.88,18.05,76800.0,15.3883,15.5433,15.3883,15.5347,76800.0
2012-08-07 10:00:00,18.03,18.09,18.0,18.09,72000.0,15.5174,15.5691,15.4916,15.5691,72000.0
2012-08-07 10:30:00,18.09,18.12,18.08,18.11,156300.0,15.5691,15.5949,15.5605,15.5863,156300.0
2012-08-07 11:00:00,18.12,18.16,18.1,18.14,64800.0,15.5949,15.6293,15.5777,15.6121,64800.0
2012-08-07 11:30:00,18.14,18.24,18.14,18.22,79800.0,15.6121,15.6982,15.6121,15.681,79800.0
2012-08-07 12:00:00,18.23,18.26,18.21,18.26,42600.0,15.6896,15.7154,15.6724,15.7154,42600.0
2012-08-07 12:30:00,18.26,18.28,18.24,18.24,73500.0,15.7154,15.7326,15.6982,15.6982,73500.0
2012-08-07 13:00:00,18.24,18.24,18.18,18.21,68400.0,15.6982,15.6982,15.6465,15.6724,68400.0
2012-08-07 13:30:00,18.21,18.22,18.19,18.19,64500.0,15.6724,15.681,15.6551,15.6551,64500.0
2012-08-07 14:00:00,18.19,18.21,18.19,18.2,15900.0,15.6551,15.6724,15.6551,15.6638,15900.0
2012-08-07 14:30:00,18.21,18.23,18.21,18.21,15600.0,15.6724,15.6896,15.6724,15.6724,15600.0
2012-08-07 15:00:00,18.2,18.2,18.15,18.17,11400.0,15.6638,15.6638,15.6207,15.6379,11400.0
2012-08-07 15:30:00,18.16,18.17,18.14,18.15,226500.0,15.6293,15.6379,15.6121,15.6207,226500.0
2012-08-08 09:30:00,18.08,18.2,18.04,18.13,297300.0,15.5605,15.6638,15.5261,15.6035,297300.0
2012-08-08 10:00:00,18.13,18.18,18.13,18.13,61200.0,15.6035,15.6465,15.6035,15.6035,61200.0
2012-08-08 10:30:00,18.11,18.17,18.09,18.14,280500.0,15.5863,15.6379,15.5691,15.6121,280500.0
2012-08-08 11:00:00,18.13,18.22,18.12,18.21,157200.0,15.6035,15.681,15.5949,15.6724,157200.0
2012-08-08 11:30:00,18.21,18.23,18.19,18.19,182100.0,15.6724,15.6896,15.6551,15.6551,182100.0
2012-08-08 12:00:00,18.18,18.22,18.18,18.22,9600.0,15.6465,15.681,15.6465,15.681,9600.0
2012-08-08 12:30:00,18.22,18.24,18.16,18.16,90600.0,15.681,15.6982,15.6293,15.6293,90600.0
2012-08-08 13:00:00,18.19,18.19,18.16,18.18,15900.0,15.6551,15.6551,15.6293,15.6465,15900.0
2012-08-08 13:30:00,18.19,18.2,18.19,18.2,29400.0,15.6551,15.6638,15.6551,15.6638,29400.0
2012-08-08 14:00:00,18.21,18.22,18.19,18.21,13200.0,15.6724,15.681,15.6551,15.6724,13200.0
2012-08-08 14:30:00,18.19,18.2,18.17,18.17,22800.0,15.6551,15.6638,15.6379,15.6379,22800.0
2012-08-08 15:00:00,18.18,18.22,18.18,18.22,32700.0,15.6465,15.681,15.6465,15.681,32700.0
2012-08-08 15:30:00,18.2,18.2,18.18,18.2,23100.0,15.6638,15.6638,15.6465,15.6638,23100.0
2012-08-09 09:30:00,18.2,18.34,18.17,18.27,66600.0,15.6638,15.7842,15.6379,15.724,66600.0
2012-08-09 10:00:00,18.27,18.34,18.26,18.32,12300.0,15.724,15.7842,15.7154,15.767,12300.0
2012-08-09 10:30:00,18.34,18.36,18.34,18.34,9900.0,15.7842,15.8015,15.7842,15.7842,9900.0
2012-08-09 11:00:00,18.32,18.34,18.3,18.32,9000.0,15.767,15.7842,15.7498,15.767,9000.0
2012-08-09 11:30:00,18.31,18.31,18.2,18.21,95700.0,15.7584,15.7584,15.6638,15.6724,95700.0
2012-08-09 12:00:00,18.2,18.27,18.2,18.27,8700.0,15.6638,15.724,15.6638,15.724,8700.0
2012-08-09 12:30:00,18.26,18.29,18.26,18.29,3900.0,15.7154,15.7412,15.7154,15.7412,3900.0
2012-08-09 13:00:00,18.31,18.31,18.3,18.3,2400.0,15.7584,15.7584,15.7498,15.7498,2400.0
2012-08-09 13:30:00,18.3,18.3,18.29,18.29,1200.0,15.7498,15.7498,15.7412,15.7412,1200.0
2012-08-09 14:00:00,18.3,18.3,18.3,18.3,2700.0,15.7498,15.7498,15.7498,15.7498,2700.0
2012-08-09 14:30:00,18.33,18.33,18.31,18.31,13200.0,15.7756,15.7756,15.7584,15.7584,13200.0
2012-08-09 15:00:00,18.32,18.34,18.31,18.33,559200.0,15.767,15.7842,15.7584,15.7756,559200.0
2012-08-09 15:30:00,18.33,18.34,18.32,18.33,103500.0,15.7756,15.7842,15.767,15.7756,103500.0
2012-08-10 09:30:00,18.26,18.42,18.26,18.35,65100.0,15.7154,15.8531,15.7154,15.7929,65100.0
2012-08-10 10:00:00,18.35,18.37,18.3,18.33,21300.0,15.7929,15.8101,15.7498,15.7756,21300.0
2012-08-10 10:30:00,18.35,18.38,18.35,18.35,19800.0,15.7929,15.8187,15.7929,15.7929,19800.0
2012-08-10 11:00:00,18.38,18.38,18.3,18.35,88800.0,15.8187,15.8187,15.7498,15.7929,88800.0
2012-08-10 11:30:00,18.34,18.34,18.33,18.34,13200.0,15.7842,15.7842,15.7756,15.7842,13200.0
2012-08-10 12:00:00,18.34,18.34,18.32,18.33,35400.0,15.7842,15.7842,15.767,15.7756,35400.0
2012-08-10 12:30:00,18.34,18.34,18.28,18.3,21000.0,15.7842,15.7842,15.7326,15.7498,21000.0
2012-08-10 13:00:00,18.3,18.3,18.3,18.3,1200.0,15.7498,15.7498,15.7498,15.7498,1200.0
2012-08-10 13:30:00,18.33,18.36,18.33,18.36,25200.0,15.7756,15.8015,15.7756,15.8015,25200.0
2012-08-10 14:00:00,18.35,18.35,18.34,18.35,16500.0,15.7929,15.7929,15.7842,15.7929,16500.0
2012-08-10 14:30:00,18.34,18.35,18.34,18.34,42900.0,15.7842,15.7929,15.7842,15.7842,42900.0
2012-08-10 15:00:00,18.35,18.39,18.35,18.38,44700.0,15.7929,15.8273,15.7929,15.8187,44700.0
2012-08-10 15:30:00,18.39,18.43,18.36,18.43,224400.0,15.8273,15.8617,15.8015,15.8617,224400.0
2012-08-13 09:30:00,18.38,18.38,18.3,18.33,23100.0,15.8187,15.8187,15.7498,15.7756,23100.0
2012-08-13 10:00:00,18.33,18.34,18.19,18.19,105900.0,15.7756,15.7842,15.6551,15.6551,105900.0
2012-08-13 10:30:00,18.17,18.2,18.13,18.13,57600.0,15.6379,15.6638,15.6035,15.6035,57600.0
2012-08-13 11:00:00,18.08,18.18,18.08,18.17,33600.0,15.5605,15.6465,15.5605,15.6379,33600.0
2012-08-13 11:30:00,18.17,18.17,18.14,18.14,15000.0,15.6379,15.6379,15.6121,15.6121,15000.0
2012-08-13 12:00:00,18.14,18.14,18.1,18.13,43800.0,15.6121,15.6121,15.5777,15.6035,43800.0
2012-08-13 12:30:00,18.14,18.22,18.13,18.22,4200.0,15.6121,15.681,15.6035,15.681,4200.0
2012-08-13 13:00:00,18.19,18.19,18.19,18.19,1800.0,15.6551,15.6551,15.6551,15.6551,1800.0
2012-08-13 13:30:00,18.17,18.19,18.17,18.19,12900.0,15.6379,15.6551,15.6379,15.6551,12900.0
2012-08-13 14:00:00,18.21,18.24,18.21,18.24,16200.0,15.6724,15.6982,15.6724,15.6982,16200.0
2012-08-13 14:30:00,18.23,18.25,18.22,18.25,4200.0,15.6896,15.7068,15.681,15.7068,4200.0
2012-08-13 15:00:00,18.24,18.24,18.22,18.22,900.0,15.6982,15.6982,15.681,15.681,900.0
2012-08-13 15:30:00,18.23,18.27,18.22,18.27,56400.0,15.6896,15.724,15.681,15.724,56400.0
2012-08-14 09:30:00,18.41,18.41,18.24,18.28,63900.0,15.8445,15.8445,15.6982,15.7326,63900.0
2012-08-14 10:00:00,18.29,18.29,18.18,18.19,24000.0,15.7412,15.7412,15.6465,15.6551,24000.0
2012-08-14 10:30:00,18.19,18.24,18.19,18.23,2700.0,15.6551,15.6982,15.6551,15.6896,2700.0
2012-08-14 11:00:00,18.24,18.3,18.24,18.3,30300.0,15.6982,15.7498,15.6982,15.7498,30300.0
2012-08-14 11:30:00,18.31,18.31,18.28,18.28,52800.0,15.7584,15.7584,15.7326,15.7326,52800.0
2012-08-14 12:00:00,18.28,18.3,18.28,18.28,35400.0,15.7326,15.7498,15.7326,15.7326,35400.0
2012-08-14 12:30:00,18.3,18.3,18.18,18.23,74400.0,15.7498,15.7498,15.6465,15.6896,74400.0
2012-08-14 13:00:00,18.23,18.24,18.2,18.2,50400.0,15.6896,15.6982,15.6638,15.6638,50400.0
2012-08-14 13:30:00,18.22,18.23,18.2,18.21,86700.0,15.681,15.6896,15.6638,15.6724,86700.0
2012-08-14 14:00:00,18.21,18.22,18.18,18.18,30000.0,15.6724,15.681,15.6465,15.6465,30000.0
2012-08-14 14:30:00,18.19,18.2,18.18,18.2,7800.0,15.6551,15.6638,15.6465,15.6638,7800.0
2012-08-14 15:00:00,18.21,18.21,18.13,18.14,426600.0,15.6724,15.6724,15.6035,15.6121,426600.0
2012-08-14 15:30:00,18.15,18.15,18.05,18.12,405600.0,15.6207,15.6207,15.5347,15.5949,405600.0
2012-08-15 09:30:00,18.06,18.23,18.01,18.23,56400.0,15.5433,15.6896,15.5002,15.6896,56400.0
2012-08-15 10:00:00,18.2,18.21,18.16,18.19,27900.0,15.6638,15.6724,15.6293,15.6551,27900.0
2012-08-15 10:30:00,18.22,18.24,18.16,18.24,44400.0,15.681,15.6982,15.6293,15.6982,44400.0
2012-08-15 11:00:00,18.24,18.26,18.24,18.24,20100.0,15.6982,15.7154,15.6982,15.6982,20100.0
2012-08-15 11:30:00,18.25,18.27,18.25,18.27,16800.0,15.7068,15.724,15.7068,15.724,16800.0
2012-08-15 12:00:00,18.31,18.31,18.31,18.31,600.0,15.7584,15.7584,15.7584,15.7584,600.0
2012-08-15 12:30:00,18.29,18.29,18.28,18.28,20700.0,15.7412,15.7412,15.7326,15.7326,20700.0
2012-08-15 13:00:00,18.29,18.29,18.27,18.28,2400.0,15.7412,15.7412,15.724,15.7326,2400.0
2012-08-15 13:30:00,18.26,18.26,18.24,18.24,11700.0,15.7154,15.7154,15.6982,15.6982,11700.0
2012-08-15 14:00:00,18.22,18.22,18.19,18.2,10800.0,15.681,15.681,15.6551,15.6638,10800.0
2012-08-15 14:30:00,18.21,18.25,18.21,18.25,75900.0,15.6724,15.7068,15.6724,15.7068,75900.0
2012-08-15 15:00:00,18.21,18.21,18.18,18.18,24900.0,15.6724,15.6724,15.6465,15.6465,24900.0
2012-08-15 15:30:00,18.18,18.24,18.18,18.22,87600.0,15.6465,15.6982,15.6465,15.681,87600.0
2012-08-16 09:30:00,18.22,18.31,18.22,18.27,40500.0,15.681,15.7584,15.681,15.724,40500.0
2012-08-16 10:00:00,18.26,18.3,18.26,18.3,29100.0,15.7154,15.7498,15.7154,15.7498,29100.0
2012-08-16 10:30:00,18.34,18.44,18.34,18.39,46200.0,15.7842,15.8703,15.7842,15.8273,46200.0
2012-08-16 11:00:00,18.38,18.41,18.38,18.4,36000.0,15.8187,15.8445,15.8187,15.8359,36000.0
2012-08-16 11:30:00,18.4,18.5,18.4,18.48,26700.0,15.8359,15.9219,15.8359,15.9047,26700.0
2012-08-16 12:00:00,18.48,18.48,18.47,18.48,3900.0,15.9047,15.9047,15.8961,15.9047,3900.0
2012-08-16 12:30:00,18.45,18.47,18.45,18.47,900.0,15.8789,15.8961,15.8789,15.8961,900.0
2012-08-16 13:00:00,18.48,18.51,18.48,18.49,19800.0,15.9047,15.9306,15.9047,15.9133,19800.0
2012-08-16 13:30:00,18.5,18.5,18.47,18.48,8700.0,15.9219,15.9219,15.8961,15.9047,8700.0
2012-08-16 14:00:00,18.49,18.51,18.49,18.51,37200.0,15.9133,15.9306,15.9133,15.9306,37200.0
2012-08-16 14:30:00,18.52,18.54,18.52,18.53,39300.0,15.9392,15.9564,15.9392,15.9478,39300.0
2012-08-16 15:00:00,18.53,18.55,18.52,18.55,23700.0,15.9478,15.965,15.9392,15.965,23700.0
2012-08-16 15:30:00,18.55,18.55,18.51,18.52,423600.0,15.965,15.965,15.9306,15.9392,423600.0
2012-08-17 09:30:00,18.5,18.5,18.41,18.45,41700.0,15.9219,15.9219,15.8445,15.8789,41700.0
2012-08-17 10:00:00,18.45,18.45,18.4,18.4,10800.0,15.8789,15.8789,15.8359,15.8359,10800.0
2012-08-17 10:30:00,18.37,18.37,18.37,18.37,11400.0,15.8101,15.8101,15.8101,15.8101,11400.0
2012-08-17 11:00:00,18.38,18.38,18.34,18.34,4200.0,15.8187,15.8187,15.7842,15.7842,4200.0
2012-08-17 11:30:00,18.39,18.42,18.39,18.41,11400.0,15.8273,15.8531,15.8273,15.8445,11400.0
2012-08-17 12:00:00,18.41,18.41,18.38,18.39,2400.0,15.8445,15.8445,15.8187,15.8273,2400.0
2012-08-17 12:30:00,18.38,18.38,18.33,18.33,6300.0,15.8187,15.8187,15.7756,15.7756,6300.0
2012-08-17 13:00:00,18.33,18.35,18.33,18.35,10500.0,15.7756,15.7929,15.7756,15.7929,10500.0
2012-08-17 13:30:00,18.35,18.35,18.35,18.35,600.0,15.7929,15.7929,15.7929,15.7929,600.0
2012-08-17 14:00:00,18.34,18.36,18.33,18.35,57000.0,15.7842,15.8015,15.7756,15.7929,57000.0
2012-08-17 14:30:00,18.35,18.36,18.35,18.36,9000.0,15.7929,15.8015,15.7929,15.8015,9000.0
2012-08-17 15:00:00,18.37,18.37,18.37,18.37,1500.0,15.8101,15.8101,15.8101,15.8101,1500.0
2012-08-17 15:30:00,18.36,18.4,18.34,18.39,51900.0,15.8015,15.8359,15.7842,15.8273,51900.0
2012-08-20 09:30:00,18.33,18.33,18.21,18.23,89100.0,15.7756,15.7756,15.6724,15.6896,89100.0
2012-08-20 10:00:00,18.24,18.25,18.14,18.17,142500.0,15.6982,15.7068,15.6121,15.6379,142500.0
2012-08-20 10:30:00,18.16,18.21,18.15,18.21,105600.0,15.6293,15.6724,15.6207,15.6724,105600.0
2012-08-20 11:00:00,18.21,18.22,18.16,18.17,233400.0,15.6724,15.681,15.6293,15.6379,233400.0
2012-08-20 11:30:00,18.16,18.23,18.16,18.22,93000.0,15.6293,15.6896,15.6293,15.681,93000.0
2012-08-20 12:00:00,18.23,18.27,18.23,18.27,29400.0,15.6896,15.724,15.6896,15.724,29400.0
2012-08-20 12:30:00,18.24,18.24,18.22,18.23,91500.0,15.6982,15.6982,15.681,15.6896,91500.0
2012-08-20 13:00:00,18.23,18.25,18.22,18.23,89400.0,15.6896,15.7068,15.681,15.6896,89400.0
2012-08-20 13:30:00,18.21,18.21,18.18,18.19,96000.0,15.6724,15.6724,15.6465,15.6551,96000.0
2012-08-20 14:00:00,18.19,18.22,18.18,18.22,58500.0,15.6551,15.681,15.6465,15.681,58500.0
2012-08-20 14:30:00,18.24,18.24,18.22,18.23,43500.0,15.6982,15.6982,15.681,15.6896,43500.0
2012-08-20 15:00:00,18.23,18.23,18.2,18.23,54300.0,15.6896,15.6896,15.6638,15.6896,54300.0
2012-08-20 15:30:00,18.23,18.26,18.23,18.26,164400.0,15.6896,15.7154,15.6896,15.7154,164400.0
2012-08-21 09:30:00,18.32,18.4,18.32,18.4,33300.0,15.767,15.8359,15.767,15.8359,33300.0
2012-08-21 10:00:00,18.42,18.48,18.42,18.48,20700.0,15.8531,15.9047,15.8531,15.9047,20700.0
2012-08-21 10:30:00,18.48,18.51,18.45,18.45,17400.0,15.9047,15.9306,15.8789,15.8789,17400.0
2012-08-21 11:00:00,18.44,18.46,18.39,18.4,27300.0,15.8703,15.8875,15.8273,15.8359,27300.0
2012-08-21 11:30:00,18.4,18.4,18.36,18.36,34500.0,15.8359,15.8359,15.8015,15.8015,34500.0
2012-08-21 12:00:00,18.36,18.39,18.33,18.34,31200.0,15.8015,15.8273,15.7756,15.7842,31200.0
2012-08-21 12:30:00,18.35,18.4,18.32,18.33,10500.0,15.7929,15.8359,15.767,15.7756,10500.0
2012-08-21 13:00:00,18.32,18.32,18.27,18.29,41100.0,15.767,15.767,15.724,15.7412,41100.0
2012-08-21 13:30:00,18.3,18.3,18.22,18.27,55500.0,15.7498,15.7498,15.681,15.724,55500.0
2012-08-21 14:00:00,18.27,18.29,18.25,18.28,86100.0,15.724,15.7412,15.7068,15.7326,86100.0
2012-08-21 14:30:00,18.29,18.29,18.25,18.27,23700.0,15.7412,15.7412,15.7068,15.724,23700.0
2012-08-21 15:00:00,18.26,18.26,18.21,18.23,44400.0,15.7154,15.7154,15.6724,15.6896,44400.0
2012-08-21 15:30:00,18.24,18.27,18.23,18.27,121500.0,15.6982,15.724,15.6896,15.724,121500.0
2012-08-22 09:30:00,18.25,18.25,18.07,18.15,60600.0,15.7068,15.7068,15.5519,15.6207,60600.0
2012-08-22 10:00:00,18.14,18.22,18.14,18.2,59700.0,15.6121,15.681,15.6121,15.6638,59700.0
2012-08-22 10:30:00,18.21,18.21,18.1,18.1,48600.0,15.6724,15.6724,15.5777,15.5777,48600.0
2012-08-22 11:00:00,18.09,18.13,18.06,18.06,56700.0,15.5691,15.6035,15.5433,15.5433,56700.0
2012-08-22 11:30:00,18.06,18.08,18.05,18.08,37200.0,15.5433,15.5605,15.5347,15.5605,37200.0
2012-08-22 12:00:00,18.1,18.1,18.03,18.05,12300.0,15.5777,15.5777,15.5174,15.5347,12300.0
2012-08-22 12:30:00,18.07,18.07,18.03,18.03,3300.0,15.5519,15.5519,15.5174,15.5174,3300.0
2012-08-22 13:00:00,18.03,18.07,18.03,18.07,25500.0,15.5174,15.5519,15.5174,15.5519,25500.0
2012-08-22 13:30:00,18.07,18.1,18.06,18.06,5700.0,15.5519,15.5777,15.5433,15.5433,5700.0
2012-08-22 14:00:00,18.1,18.16,18.06,18.08,33900.0,15.5777,15.6293,15.5433,15.5605,33900.0
2012-08-22 14:30:00,18.07,18.17,18.07,18.17,26100.0,15.5519,15.6379,15.5519,15.6379,26100.0
2012-08-22 15:00:00,18.18,18.18,18.13,18.14,6300.0,15.6465,15.6465,15.6035,15.6121,6300.0
2012-08-22 15:30:00,18.13,18.17,18.11,18.14,83700.0,15.6035,15.6379,15.5863,15.6121,83700.0
2012-08-23 09:30:00,18.07,18.09,17.99,17.99,32400.0,15.5519,15.5691,15.483,15.483,32400.0
2012-08-23 10:00:00,17.99,18.01,17.92,18.0,23400.0,15.483,15.5002,15.4228,15.4916,23400.0
2012-08-23 10:30:00,17.99,18.05,17.98,18.0,9300.0,15.483,15.5347,15.4744,15.4916,9300.0
2012-08-23 11:00:00,17.99,18.1,17.99,18.1,43800.0,15.483,15.5777,15.483,15.5777,43800.0
2012-08-23 11:30:00,18.08,18.09,18.05,18.08,40500.0,15.5605,15.5691,15.5347,15.5605,40500.0
2012-08-23 12:00:00,18.07,18.07,18.03,18.03,6300.0,15.5519,15.5519,15.5174,15.5174,6300.0
2012-08-23 12:30:00,18.03,18.05,18.01,18.01,16800.0,15.5174,15.5347,15.5002,15.5002,16800.0
2012-08-23 13:00:00,17.99,18.02,17.94,17.95,22800.0,15.483,15.5088,15.44,15.4486,22800.0
2012-08-23 13:30:00,17.99,18.0,17.99,17.99,2400.0,15.483,15.4916,15.483,15.483,2400.0
2012-08-23 14:00:00,18.0,18.02,17.99,18.01,8400.0,15.4916,15.5088,15.483,15.5002,8400.0
2012-08-23 14:30:00,18.01,18.06,18.01,18.06,12300.0,15.5002,15.5433,15.5002,15.5433,12300.0
2012-08-23 15:00:00,18.07,18.1,18.02,18.04,8700.0,15.5519,15.5777,15.5088,15.5261,8700.0
2012-08-23 15:30:00,18.03,18.05,18.0,18.03,84300.0,15.5174,15.5347,15.4916,15.5174,84300.0
2012-08-24 09:30:00,18.05,18.05,17.92,17.94,24000.0,15.5347,15.5347,15.4228,15.44,24000.0
2012-08-24 10:00:00,17.94,17.95,17.91,17.94,20400.0,15.44,15.4486,15.4142,15.44,20400.0
2012-08-24 10:30:00,17.95,18.02,17.94,17.98,31200.0,15.4486,15.5088,15.44,15.4744,31200.0
2012-08-24 11:00:00,18.01,18.08,17.98,18.08,13500.0,15.5002,15.5605,15.4744,15.5605,13500.0
2012-08-24 11:30:00,18.05,18.05,18.0,18.01,23100.0,15.5347,15.5347,15.4916,15.5002,23100.0
2012-08-24 12:00:00,18.02,18.04,18.02,18.04,7200.0,15.5088,15.5261,15.5088,15.5261,7200.0
2012-08-24 12:30:00,18.04,18.04,18.04,18.04,0.0,15.5261,15.5261,15.5261,15.5261,0.0
2012-08-24 13:00:00,18.06,18.08,18.06,18.08,900.0,15.5433,15.5605,15.5433,15.5605,900.0
2012-08-24 13:30:00,18.1,18.17,18.1,18.15,19500.0,15.5777,15.6379,15.5777,15.6207,19500.0
2012-08-24 14:00:00,18.09,18.1,18.09,18.1,1200.0,15.5691,15.5777,15.5691,15.5777,1200.0
2012-08-24 14:30:00,18.11,18.11,18.09,18.1,17100.0,15.5863,15.5863,15.5691,15.5777,17100.0
2012-08-24 15:00:00,18.09,18.14,18.09,18.13,36900.0,15.5691,15.6121,15.5691,15.6035,36900.0
2012-08-24 15:30:00,18.13,18.18,18.09,18.12,66900.0,15.6035,15.6465,15.5691,15.5949,66900.0
2012-08-27 09:30:00,18.18,18.21,17.99,18.02,30000.0,15.6465,15.6724,15.483,15.5088,30000.0
2012-08-27 10:00:00,18.01,18.08,17.99,18.05,20700.0,15.5002,15.5605,15.483,15.5347,20700.0
2012-08-27 10:30:00,18.06,18.06,18.04,18.05,4200.0,15.5433,15.5433,15.5261,15.5347,4200.0
2012-08-27 11:00:00,18.09,18.15,18.09,18.14,11100.0,15.5691,15.6207,15.5691,15.6121,11100.0
2012-08-27 11:30:00,18.14,18.14,18.1,18.1,2100.0,15.6121,15.6121,15.5777,15.5777,2100.0
2012-08-27 12:00:00,18.11,18.12,18.06,18.07,12300.0,15.5863,15.5949,15.5433,15.5519,12300.0
2012-08-27 12:30:00,18.07,18.09,18.06,18.08,12000.0,15.5519,15.5691,15.5433,15.5605,12000.0
2012-08-27 13:00:00,18.07,18.12,18.06,18.11,19800.0,15.5519,15.5949,15.5433,15.5863,19800.0
2012-08-27 13:30:00,18.11,18.11,18.06,18.07,10500.0,15.5863,15.5863,15.5433,15.5519,10500.0
2012-08-27 14:00:00,18.07,18.08,18.04,18.06,31800.0,15.5519,15.5605,15.5261,15.5433,31800.0
2012-08-27 14:30:00,18.12,18.12,18.1,18.1,900.0,15.5949,15.5949,15.5777,15.5777,900.0
2012-08-27 15:00:00,18.06,18.07,18.06,18.07,12600.0,15.5433,15.5519,15.5433,15.5519,12600.0
2012-08-27 15:30:00,18.06,18.07,18.02,18.05,204000.0,15.5433,15.5519,15.5088,15.5347,204000.0
2012-08-28 09:30:00,18.03,18.12,17.97,18.03,100200.0,15.5174,15.5949,15.4658,15.5174,100200.0
2012-08-28 10:00:00,18.0,18.11,17.98,18.08,17100.0,15.4916,15.5863,15.4744,15.5605,17100.0
2012-08-28 10:30:00,18.1,18.12,17.99,17.99,34200.0,15.5777,15.5949,15.483,15.483,34200.0
2012-08-28 11:00:00,17.99,18.03,17.98,18.0,21000.0,15.483,15.5174,15.4744,15.4916,21000.0
2012-08-28 11:30:00,18.01,18.09,18.01,18.09,26700.0,15.5002,15.5691,15.5002,15.5691,26700.0
2012-08-28 12:00:00,18.09,18.12,18.08,18.12,38700.0,15.5691,15.5949,15.5605,15.5949,38700.0
2012-08-28 12:30:00,18.1,18.13,18.09,18.13,11400.0,15.5777,15.6035,15.5691,15.6035,11400.0
2012-08-28 13:00:00,18.12,18.12,18.08,18.09,8100.0,15.5949,15.5949,15.5605,15.5691,8100.0
2012-08-28 13:30:00,18.08,18.11,18.07,18.08,14400.0,15.5605,15.5863,15.5519,15.5605,14400.0
2012-08-28 14:00:00,18.08,18.08,18.06,18.06,9300.0,15.5605,15.5605,15.5433,15.5433,9300.0
2012-08-28 14:30:00,18.07,18.07,18.01,18.03,23400.0,15.5519,15.5519,15.5002,15.5174,23400.0
2012-08-28 15:00:00,18.04,18.06,18.03,18.03,21000.0,15.5261,15.5433,15.5174,15.5174,21000.0
2012-08-28 15:30:00,18.04,18.07,18.03,18.04,35700.0,15.5261,15.5519,15.5174,15.5261,35700.0
2012-08-29 09:30:00,18.03,18.1,18.01,18.1,19500.0,15.5174,15.5777,15.5002,15.5777,19500.0
2012-08-29 10:00:00,18.04,18.07,18.02,18.03,35100.0,15.5261,15.5519,15.5088,15.5174,35100.0
2012-08-29 10:30:00,18.01,18.01,17.92,17.93,56400.0,15.5002,15.5002,15.4228,15.4314,56400.0
2012-08-29 11:00:00,17.93,17.98,17.93,17.98,3300.0,15.4314,15.4744,15.4314,15.4744,3300.0
2012-08-29 11:30:00,18.01,18.04,18.01,18.03,5700.0,15.5002,15.5261,15.5002,15.5174,5700.0
2012-08-29 12:00:00,18.01,18.01,18.01,18.01,1800.0,15.5002,15.5002,15.5002,15.5002,1800.0
2012-08-29 12:30:00,18.02,18.05,18.02,18.05,24600.0,15.5088,15.5347,15.5088,15.5347,24600.0
2012-08-29 13:00:00,18.03,18.09,18.03,18.09,7200.0,15.5174,15.5691,15.5174,15.5691,7200.0
2012-08-29 13:30:00,18.1,18.12,18.1,18.12,24900.0,15.5777,15.5949,15.5777,15.5949,24900.0
2012-08-29 14:00:00,18.09,18.09,18.09,18.09,300.0,15.5691,15.5691,15.5691,15.5691,300.0
2012-08-29 14:30:00,18.09,18.09,18.09,18.09,0.0,15.5691,15.5691,15.5691,15.5691,0.0
2012-08-29 15:00:00,18.07,18.07,18.07,18.07,6600.0,15.5519,15.5519,15.5519,15.5519,6600.0
2012-08-29 15:30:00,18.08,18.08,18.05,18.05,288900.0,15.5605,15.5605,15.5347,15.5347,288900.0
2012-08-30 09:30:00,17.93,17.96,17.87,17.91,97800.0,15.4314,15.4572,15.3797,15.4142,97800.0
2012-08-30 10:00:00,17.88,17.89,17.84,17.84,24000.0,15.3883,15.397,15.3539,15.3539,24000.0
2012-08-30 10:30:00,17.81,17.82,17.74,17.77,28500.0,15.3281,15.3367,15.2679,15.2937,28500.0
2012-08-30 11:00:00,17.78,17.83,17.77,17.82,22200.0,15.3023,15.3453,15.2937,15.3367,22200.0
2012-08-30 11:30:00,17.81,17.81,17.78,17.78,125100.0,15.3281,15.3281,15.3023,15.3023,125100.0
2012-08-30 12:00:00,17.77,17.78,17.74,17.74,13500.0,15.2937,15.3023,15.2679,15.2679,13500.0
2012-08-30 12:30:00,17.75,17.77,17.75,17.77,12600.0,15.2765,15.2937,15.2765,15.2937,12600.0
2012-08-30 13:00:00,17.77,17.78,17.76,17.76,7500.0,15.2937,15.3023,15.2851,15.2851,7500.0
2012-08-30 13:30:00,17.77,17.78,17.77,17.78,3000.0,15.2937,15.3023,15.2937,15.3023,3000.0
2012-08-30 14:00:00,17.8,17.83,17.8,17.8,8700.0,15.3195,15.3453,15.3195,15.3195,8700.0
2012-08-30 14:30:00,17.8,17.8,17.79,17.8,9900.0,15.3195,15.3195,15.3109,15.3195,9900.0
2012-08-30 15:00:00,17.79,17.8,17.79,17.8,18000.0,15.3109,15.3195,15.3109,15.3195,18000.0
2012-08-30 15:30:00,17.8,17.82,17.74,17.77,276900.0,15.3195,15.3367,15.2679,15.2937,276900.0
2012-08-31 09:30:00,17.92,18.0,17.89,17.89,26100.0,15.4228,15.4916,15.397,15.397,26100.0
2012-08-31 10:00:00,17.87,17.98,17.75,17.95,25800.0,15.3797,15.4744,15.2765,15.4486,25800.0
2012-08-31 10:30:00,17.91,18.02,17.91,18.01,41400.0,15.4142,15.5088,15.4142,15.5002,41400.0
2012-08-31 11:00:00,18.02,18.07,18.02,18.04,11100.0,15.5088,15.5519,15.5088,15.5261,11100.0
2012-08-31 11:30:00,18.04,18.04,18.01,18.02,14100.0,15.5261,15.5261,15.5002,15.5088,14100.0
2012-08-31 12:00:00,18.01,18.01,17.92,17.95,40800.0,15.5002,15.5002,15.4228,15.4486,40800.0
2012-08-31 12:30:00,17.95,17.96,17.92,17.95,45000.0,15.4486,15.4572,15.4228,15.4486,45000.0
2012-08-31 13:00:00,17.95,17.95,17.88,17.89,52200.0,15.4486,15.4486,15.3883,15.397,52200.0
2012-08-31 13:30:00,17.89,17.95,17.89,17.94,13500.0,15.397,15.4486,15.397,15.44,13500.0
2012-08-31 14:00:00,17.94,17.98,17.93,17.98,31200.0,15.44,15.4744,15.4314,15.4744,31200.0
2012-08-31 14:30:00,18.0,18.0,17.97,17.99,12900.0,15.4916,15.4916,15.4658,15.483,12900.0
2012-08-31 15:00:00,17.98,17.98,17.92,17.95,11400.0,15.4744,15.4744,15.4228,15.4486,11400.0
2012-08-31 15:30:00,17.96,18.04,17.94,17.99,353700.0,15.4572,15.5261,15.44,15.483,353700.0
2012-09-04 09:30:00,18.01,18.01,17.82,17.86,16500.0,15.5002,15.5002,15.3367,15.3711,16500.0
2012-09-04 10:00:00,17.85,17.85,17.76,17.77,7800.0,15.3625,15.3625,15.2851,15.2937,7800.0
2012-09-04 10:30:00,17.69,17.73,17.66,17.66,15000.0,15.2248,15.2592,15.199,15.199,15000.0
2012-09-04 11:00:00,17.69,17.7,17.66,17.69,12300.0,15.2248,15.2334,15.199,15.2248,12300.0
2012-09-04 11:30:00,17.69,17.7,17.69,17.69,2400.0,15.2248,15.2334,15.2248,15.2248,2400.0
2012-09-04 12:00:00,17.7,17.7,17.68,17.68,3300.0,15.2334,15.2334,15.2162,15.2162,3300.0
2012-09-04 12:30:00,17.69,17.72,17.69,17.71,13500.0,15.2248,15.2506,15.2248,15.242,13500.0
2012-09-04 13:00:00,17.72,17.72,17.7,17.72,16200.0,15.2506,15.2506,15.2334,15.2506,16200.0
2012-09-04 13:30:00,17.72,17.76,17.72,17.76,18600.0,15.2506,15.2851,15.2506,15.2851,18600.0
2012-09-04 14:00:00,17.75,17.83,17.74,17.83,22500.0,15.2765,15.3453,15.2679,15.3453,22500.0
2012-09-04 14:30:00,17.84,17.94,17.84,17.89,42300.0,15.3539,15.44,15.3539,15.397,42300.0
2012-09-04 15:00:00,17.87,17.9,17.86,17.89,21000.0,15.3797,15.4056,15.3711,15.397,21000.0
2012-09-04 15:30:00,17.88,17.89,17.84,17.84,83400.0,15.3883,15.397,15.3539,15.3539,83400.0
2012-09-05 09:30:00,17.84,17.84,17.69,17.78,25500.0,15.3539,15.3539,15.2248,15.3023,25500.0
2012-09-05 10:00:00,17.78,17.93,17.78,17.93,38700.0,15.3023,15.4314,15.3023,15.4314,38700.0
2012-09-05 10:30:00,17.94,17.94,17.81,17.81,17400.0,15.44,15.44,15.3281,15.3281,17400.0
2012-09-05 11:00:00,17.75,17.82,17.73,17.81,46800.0,15.2765,15.3367,15.2592,15.3281,46800.0
2012-09-05 11:30:00,17.84,17.84,17.81,17.81,12900.0,15.3539,15.3539,15.3281,15.3281,12900.0
2012-09-05 12:00:00,17.79,17.82,17.79,17.81,2400.0,15.3109,15.3367,15.3109,15.3281,2400.0
2012-09-05 12:30:00,17.82,17.82,17.81,17.82,2700.0,15.3367,15.3367,15.3281,15.3367,2700.0
2012-09-05 13:00:00,17.82,17.82,17.82,17.82,0.0,15.3367,15.3367,15.3367,15.3367,0.0
2012-09-05 13:30:00,17.75,17.75,17.73,17.75,3000.0,15.2765,15.2765,15.2592,15.2765,3000.0
2012-09-05 14:00:00,17.75,17.77,17.75,17.75,3600.0,15.2765,15.2937,15.2765,15.2765,3600.0
2012-09-05 14:30:00,17.78,17.8,17.77,17.77,3300.0,15.3023,15.3195,15.2937,15.2937,3300.0
2012-09-05 15:00:00,17.76,17.76,17.76,17.76,600.0,15.2851,15.2851,15.2851,15.2851,600.0
2012-09-05 15:30:00,17.77,17.77,17.72,17.74,33000.0,15.2937,15.2937,15.2506,15.2679,33000.0
2012-09-06 09:30:00,17.88,18.07,17.87,18.07,141000.0,15.3883,15.5519,15.3797,15.5519,141000.0
2012-09-06 10:00:00,18.09,18.21,18.09,18.21,39300.0,15.5691,15.6724,15.5691,15.6724,39300.0
2012-09-06 10:30:00,18.21,18.28,18.21,18.27,24600.0,15.6724,15.7326,15.6724,15.724,24600.0
2012-09-06 11:00:00,18.29,18.29,18.25,18.27,17700.0,15.7412,15.7412,15.7068,15.724,17700.0
2012-09-06 11:30:00,18.3,18.37,18.29,18.37,16500.0,15.7498,15.8101,15.7412,15.8101,16500.0
2012-09-06 12:00:00,18.37,18.37,18.32,18.32,22800.0,15.8101,15.8101,15.767,15.767,22800.0
2012-09-06 12:30:00,18.33,18.33,18.31,18.32,36300.0,15.7756,15.7756,15.7584,15.767,36300.0
2012-09-06 13:00:00,18.31,18.33,18.31,18.33,30000.0,15.7584,15.7756,15.7584,15.7756,30000.0
2012-09-06 13:30:00,18.31,18.35,18.31,18.34,11400.0,15.7584,15.7929,15.7584,15.7842,11400.0
2012-09-06 14:00:00,18.33,18.34,18.32,18.34,3000.0,15.7756,15.7842,15.767,15.7842,3000.0
2012-09-06 14:30:00,18.33,18.38,18.32,18.34,39600.0,15.7756,15.8187,15.767,15.7842,39600.0
2012-09-06 15:00:00,18.33,18.33,18.31,18.32,3000.0,15.7756,15.7756,15.7584,15.767,3000.0
2012-09-06 15:30:00,18.36,18.37,18.34,18.37,552900.0,15.8015,15.8101,15.7842,15.8101,552900.0
2012-09-07 09:30:00,18.29,18.29,18.13,18.16,157500.0,15.7412,15.7412,15.6035,15.6293,157500.0
2012-09-07 10:00:00,18.14,18.25,18.14,18.23,22500.0,15.6121,15.7068,15.6121,15.6896,22500.0
2012-09-07 10:30:00,18.21,18.24,18.19,18.22,91500.0,15.6724,15.6982,15.6551,15.681,91500.0
2012-09-07 11:00:00,18.2,18.2,18.16,18.16,62100.0,15.6638,15.6638,15.6293,15.6293,62100.0
2012-09-07 11:30:00,18.21,18.21,18.18,18.2,209700.0,15.6724,15.6724,15.6465,15.6638,209700.0
2012-09-07 12:00:00,18.2,18.2,18.15,18.15,135900.0,15.6638,15.6638,15.6207,15.6207,135900.0
2012-09-07 12:30:00,18.15,18.19,18.15,18.18,83100.0,15.6207,15.6551,15.6207,15.6465,83100.0
2012-09-07 13:00:00,18.19,18.19,18.16,18.17,135600.0,15.6551,15.6551,15.6293,15.6379,135600.0
2012-09-07 13:30:00,18.17,18.17,18.13,18.15,106800.0,15.6379,15.6379,15.6035,15.6207,106800.0
2012-09-07 14:00:00,18.17,18.21,18.17,18.18,100800.0,15.6379,15.6724,15.6379,15.6465,100800.0
2012-09-07 14:30:00,18.2,18.23,18.18,18.22,100800.0,15.6638,15.6896,15.6465,15.681,100800.0
2012-09-07 15:00:00,18.22,18.22,18.19,18.2,147000.0,15.681,15.681,15.6551,15.6638,147000.0
2012-09-07 15:30:00,18.2,18.24,18.18,18.21,605400.0,15.6638,15.6982,15.6465,15.6724,605400.0
2012-09-10 09:30:00,18.12,18.18,18.07,18.15,93000.0,15.5949,15.6465,15.5519,15.6207,93000.0
2012-09-10 10:00:00,18.14,18.16,18.1,18.13,136200.0,15.6121,15.6293,15.5777,15.6035,136200.0
2012-09-10 10:30:00,18.12,18.12,18.02,18.06,28200.0,15.5949,15.5949,15.5088,15.5433,28200.0
2012-09-10 11:00:00,18.05,18.08,18.04,18.06,10800.0,15.5347,15.5605,15.5261,15.5433,10800.0
2012-09-10 11:30:00,18.08,18.11,18.08,18.1,29100.0,15.5605,15.5863,15.5605,15.5777,29100.0
2012-09-10 12:00:00,18.09,18.1,18.07,18.07,8400.0,15.5691,15.5777,15.5519,15.5519,8400.0
2012-09-10 12:30:00,18.06,18.07,18.06,18.07,7800.0,15.5433,15.5519,15.5433,15.5519,7800.0
2012-09-10 13:00:00,18.09,18.1,18.09,18.09,9300.0,15.5691,15.5777,15.5691,15.5691,9300.0
2012-09-10 13:30:00,18.08,18.09,17.99,17.99,18000.0,15.5605,15.5691,15.483,15.483,18000.0
2012-09-10 14:00:00,18.01,18.02,18.0,18.01,35100.0,15.5002,15.5088,15.4916,15.5002,35100.0
2012-09-10 14:30:00,18.01,18.03,17.97,17.97,49500.0,15.5002,15.5174,15.4658,15.4658,49500.0
2012-09-10 15:00:00,17.97,17.99,17.96,17.97,21600.0,15.4658,15.483,15.4572,15.4658,21600.0
2012-09-10 15:30:00,17.96,17.96,17.9,17.92,251700.0,15.4572,15.4572,15.4056,15.4228,251700.0
2012-09-11 09:30:00,17.96,18.01,17.91,18.0,39900.0,15.4572,15.5002,15.4142,15.4916,39900.0
2012-09-11 10:00:00,17.97,17.98,17.96,17.97,5700.0,15.4658,15.4744,15.4572,15.4658,5700.0
2012-09-11 10:30:00,17.99,18.04,17.99,18.03,7500.0,15.483,15.5261,15.483,15.5174,7500.0
2012-09-11 11:00:00,18.07,18.07,18.07,18.07,6000.0,15.5519,15.5519,15.5519,15.5519,6000.0
2012-09-11 11:30:00,18.07,18.07,18.06,18.06,3000.0,15.5519,15.5519,15.5433,15.5433,3000.0
2012-09-11 12:00:00,18.07,18.07,18.01,18.03,19800.0,15.5519,15.5519,15.5002,15.5174,19800.0
2012-09-11 12:30:00,18.04,18.04,18.03,18.03,7200.0,15.5261,15.5261,15.5174,15.5174,7200.0
2012-09-11 13:00:00,18.07,18.1,18.06,18.09,5700.0,15.5519,15.5777,15.5433,15.5691,5700.0
2012-09-11 13:30:00,18.1,18.11,18.09,18.09,12000.0,15.5777,15.5863,15.5691,15.5691,12000.0
2012-09-11 14:00:00,18.08,18.09,18.06,18.08,91800.0,15.5605,15.5691,15.5433,15.5605,91800.0
2012-09-11 14:30:00,18.07,18.07,18.02,18.03,21000.0,15.5519,15.5519,15.5088,15.5174,21000.0
2012-09-11 15:00:00,18.03,18.03,18.03,18.03,0.0,15.5174,15.5174,15.5174,15.5174,0.0
2012-09-11 15:30:00,17.99,18.04,17.97,18.03,107700.0,15.483,15.5261,15.4658,15.5174,107700.0
2012-09-12 09:30:00,18.11,18.2,18.09,18.1,39600.0,15.5863,15.6638,15.5691,15.5777,39600.0
2012-09-12 10:00:00,18.15,18.15,18.0,18.0,30000.0,15.6207,15.6207,15.4916,15.4916,30000.0
2012-09-12 10:30:00,18.0,18.02,17.99,17.99,5100.0,15.4916,15.5088,15.483,15.483,5100.0
2012-09-12 11:00:00,18.1,18.1,18.1,18.1,2100.0,15.5777,15.5777,15.5777,15.5777,2100.0
2012-09-12 11:30:00,18.13,18.13,18.11,18.11,4200.0,15.6035,15.6035,15.5863,15.5863,4200.0
2012-09-12 12:00:00,18.08,18.1,18.08,18.1,5400.0,15.5605,15.5777,15.5605,15.5777,5400.0
2012-09-12 12:30:00,18.11,18.11,18.11,18.11,5700.0,15.5863,15.5863,15.5863,15.5863,5700.0
2012-09-12 13:00:00,18.13,18.15,18.11,18.12,6600.0,15.6035,15.6207,15.5863,15.5949,6600.0
2012-09-12 13:30:00,18.14,18.16,18.13,18.13,3600.0,15.6121,15.6293,15.6035,15.6035,3600.0
2012-09-12 14:00:00,18.13,18.15,18.09,18.11,30900.0,15.6035,15.6207,15.5691,15.5863,30900.0
2012-09-12 14:30:00,18.12,18.12,18.07,18.07,1800.0,15.5949,15.5949,15.5519,15.5519,1800.0
2012-09-12 15:00:00,18.06,18.06,18.03,18.05,5700.0,15.5433,15.5433,15.5174,15.5347,5700.0
2012-09-12 15:30:00,18.07,18.09,18.05,18.09,224400.0,15.5519,15.5691,15.5347,15.5691,224400.0
2012-09-13 09:30:00,18.05,18.05,17.93,17.96,194400.0,15.5347,15.5347,15.4314,15.4572,194400.0
2012-09-13 10:00:00,17.97,18.01,17.91,17.92,249900.0,15.4658,15.5002,15.4142,15.4228,249900.0
2012-09-13 10:30:00,17.92,17.97,17.91,17.97,96600.0,15.4228,15.4658,15.4142,15.4658,96600.0
2012-09-13 11:00:00,18.0,18.02,17.99,18.01,112200.0,15.4916,15.5088,15.483,15.5002,112200.0
2012-09-13 11:30:00,18.0,18.02,17.99,18.0,87600.0,15.4916,15.5088,15.483,15.4916,87600.0
2012-09-13 12:00:00,18.01,18.02,17.98,17.99,135000.0,15.5002,15.5088,15.4744,15.483,135000.0
2012-09-13 12:30:00,18.0,18.15,18.0,18.14,114000.0,15.4916,15.6207,15.4916,15.6121,114000.0
2012-09-13 13:00:00,18.18,18.22,18.17,18.22,70200.0,15.6465,15.681,15.6379,15.681,70200.0
2012-09-13 13:30:00,18.23,18.26,18.18,18.18,83100.0,15.6896,15.7154,15.6465,15.6465,83100.0
2012-09-13 14:00:00,18.18,18.31,18.18,18.3,161100.0,15.6465,15.7584,15.6465,15.7498,161100.0
2012-09-13 14:30:00,18.3,18.3,18.22,18.25,66300.0,15.7498,15.7498,15.681,15.7068,66300.0
2012-09-13 15:00:00,18.25,18.28,18.23,18.26,96000.0,15.7068,15.7326,15.6896,15.7154,96000.0
2012-09-13 15:30:00,18.27,18.29,18.23,18.24,186600.0,15.724,15.7412,15.6896,15.6982,186600.0
2012-09-14 09:30:00,18.36,18.6,18.33,18.58,115200.0,15.8015,16.008,15.7756,15.9908,115200.0
2012-09-14 10:00:00,18.58,18.67,18.56,18.62,54300.0,15.9908,16.0683,15.9736,16.0252,54300.0
2012-09-14 10:30:00,18.62,18.62,18.56,18.56,29700.0,16.0252,16.0252,15.9736,15.9736,29700.0
2012-09-14 11:00:00,18.56,18.56,18.54,18.55,24300.0,15.9736,15.9736,15.9564,15.965,24300.0
2012-09-14 11:30:00,18.56,18.62,18.55,18.58,12000.0,15.9736,16.0252,15.965,15.9908,12000.0
2012-09-14 12:00:00,18.58,18.62,18.57,18.62,1200.0,15.9908,16.0252,15.9822,16.0252,1200.0
2012-09-14 12:30:00,18.62,18.62,18.6,18.6,2100.0,16.0252,16.0252,16.008,16.008,2100.0
2012-09-14 13:00:00,18.59,18.59,18.5,18.5,8400.0,15.9994,15.9994,15.9219,15.9219,8400.0
2012-09-14 13:30:00,18.52,18.53,18.5,18.5,5100.0,15.9392,15.9478,15.9219,15.9219,5100.0
2012-09-14 14:00:00,18.53,18.53,18.5,18.5,17100.0,15.9478,15.9478,15.9219,15.9219,17100.0
2012-09-14 14:30:00,18.5,18.52,18.49,18.51,8100.0,15.9219,15.9392,15.9133,15.9306,8100.0
2012-09-14 15:00:00,18.51,18.52,18.46,18.46,3600.0,15.9306,15.9392,15.8875,15.8875,3600.0
2012-09-14 15:30:00,18.44,18.49,18.44,18.45,221100.0,15.8703,15.9133,15.8703,15.8789,221100.0
2012-09-17 09:30:00,18.41,18.44,18.3,18.31,15300.0,15.8445,15.8703,15.7498,15.7584,15300.0
2012-09-17 10:00:00,18.31,18.37,18.29,18.37,33900.0,15.7584,15.8101,15.7412,15.8101,33900.0
2012-09-17 10:30:00,18.38,18.38,18.33,18.33,112500.0,15.8187,15.8187,15.7756,15.7756,112500.0
2012-09-17 11:00:00,18.29,18.3,18.28,18.28,3000.0,15.7412,15.7498,15.7326,15.7326,3000.0
2012-09-17 11:30:00,18.28,18.32,18.28,18.32,1500.0,15.7326,15.767,15.7326,15.767,1500.0
2012-09-17 12:00:00,18.32,18.32,18.32,18.32,300.0,15.767,15.767,15.767,15.767,300.0
2012-09-17 12:30:00,18.32,18.32,18.32,18.32,0.0,15.767,15.767,15.767,15.767,0.0
2012-09-17 13:00:00,18.29,18.29,18.29,18.29,300.0,15.7412,15.7412,15.7412,15.7412,300.0
2012-09-17 13:30:00,18.28,18.28,18.26,18.26,9300.0,15.7326,15.7326,15.7154,15.7154,9300.0
2012-09-17 14:00:00,18.27,18.29,18.23,18.26,16200.0,15.724,15.7412,15.6896,15.7154,16200.0
2012-09-17 14:30:00,18.26,18.27,18.24,18.24,26100.0,15.7154,15.724,15.6982,15.6982,26100.0
2012-09-17 15:00:00,18.24,18.25,18.22,18.23,10200.0,15.6982,15.7068,15.681,15.6896,10200.0
2012-09-17 15:30:00,18.23,18.3,18.22,18.3,87600.0,15.6896,15.7498,15.681,15.7498,87600.0
2012-09-18 09:30:00,18.22,18.27,18.21,18.24,42000.0,15.681,15.724,15.6724,15.6982,42000.0
2012-09-18 10:00:00,18.26,18.26,18.17,18.17,13800.0,15.7154,15.7154,15.6379,15.6379,13800.0
2012-09-18 10:30:00,18.19,18.19,18.17,18.17,7800.0,15.6551,15.6551,15.6379,15.6379,7800.0
2012-09-18 11:00:00,18.2,18.22,18.2,18.22,1200.0,15.6638,15.681,15.6638,15.681,1200.0
2012-09-18 11:30:00,18.23,18.25,18.23,18.25,3300.0,15.6896,15.7068,15.6896,15.7068,3300.0
2012-09-18 12:00:00,18.27,18.27,18.21,18.21,4800.0,15.724,15.724,15.6724,15.6724,4800.0
2012-09-18 12:30:00,18.22,18.22,18.22,18.22,1500.0,15.681,15.681,15.681,15.681,1500.0
2012-09-18 13:00:00,18.21,18.22,18.19,18.2,51000.0,15.6724,15.681,15.6551,15.6638,51000.0
2012-09-18 13:30:00,18.2,18.2,18.2,18.2,300.0,15.6638,15.6638,15.6638,15.6638,300.0
2012-09-18 14:00:00,18.19,18.19,18.19,18.19,300.0,15.6551,15.6551,15.6551,15.6551,300.0
2012-09-18 14:30:00,18.2,18.2,18.19,18.19,3900.0,15.6638,15.6638,15.6551,15.6551,3900.0
2012-09-18 15:00:00,18.21,18.23,18.21,18.21,29100.0,15.6724,15.6896,15.6724,15.6724,29100.0
2012-09-18 15:30:00,18.21,18.22,18.19,18.22,333300.0,15.6724,15.681,15.6551,15.681,333300.0
2012-09-19 09:30:00,18.13,18.22,18.09,18.12,51000.0,15.6035,15.681,15.5691,15.5949,51000.0
2012-09-19 10:00:00,18.18,18.21,18.14,18.14,212100.0,15.6465,15.6724,15.6121,15.6121,212100.0
2012-09-19 10:30:00,18.13,18.16,18.1,18.14,24000.0,15.6035,15.6293,15.5777,15.6121,24000.0
2012-09-19 11:00:00,18.14,18.18,18.14,18.17,5400.0,15.6121,15.6465,15.6121,15.6379,5400.0
2012-09-19 11:30:00,18.16,18.18,18.16,18.16,2400.0,15.6293,15.6465,15.6293,15.6293,2400.0
2012-09-19 12:00:00,18.17,18.17,18.15,18.16,1800.0,15.6379,15.6379,15.6207,15.6293,1800.0
2012-09-19 12:30:00,18.17,18.18,18.16,18.17,6000.0,15.6379,15.6465,15.6293,15.6379,6000.0
2012-09-19 13:00:00,18.17,18.17,18.14,18.14,2400.0,15.6379,15.6379,15.6121,15.6121,2400.0
2012-09-19 13:30:00,18.14,18.15,18.08,18.1,25500.0,15.6121,15.6207,15.5605,15.5777,25500.0
2012-09-19 14:00:00,18.1,18.13,18.1,18.12,19800.0,15.5777,15.6035,15.5777,15.5949,19800.0
2012-09-19 14:30:00,18.13,18.15,18.13,18.14,9000.0,15.6035,15.6207,15.6035,15.6121,9000.0
2012-09-19 15:00:00,18.15,18.16,18.13,18.15,10200.0,15.6207,15.6293,15.6035,15.6207,10200.0
2012-09-19 15:30:00,18.14,18.16,18.09,18.09,150300.0,15.6121,15.6293,15.5691,15.5691,150300.0
2012-09-20 09:30:00,18.0,18.04,17.83,17.84,81900.0,15.4916,15.5261,15.3453,15.3539,81900.0
2012-09-20 10:00:00,17.88,17.94,17.88,17.91,79800.0,15.3883,15.44,15.3883,15.4142,79800.0
2012-09-20 10:30:00,17.92,17.98,17.91,17.95,15300.0,15.4228,15.4744,15.4142,15.4486,15300.0
2012-09-20 11:00:00,18.0,18.0,17.96,17.96,31500.0,15.4916,15.4916,15.4572,15.4572,31500.0
2012-09-20 11:30:00,17.97,17.99,17.96,17.98,12300.0,15.4658,15.483,15.4572,15.4744,12300.0
2012-09-20 12:00:00,17.99,18.0,17.88,17.88,50100.0,15.483,15.4916,15.3883,15.3883,50100.0
2012-09-20 12:30:00,17.87,17.88,17.85,17.86,41400.0,15.3797,15.3883,15.3625,15.3711,41400.0
2012-09-20 13:00:00,17.86,17.88,17.85,17.87,15900.0,15.3711,15.3883,15.3625,15.3797,15900.0
2012-09-20 13:30:00,17.89,17.92,17.89,17.89,12300.0,15.397,15.4228,15.397,15.397,12300.0
2012-09-20 14:00:00,17.89,17.92,17.88,17.92,103200.0,15.397,15.4228,15.3883,15.4228,103200.0
2012-09-20 14:30:00,17.9,17.93,17.9,17.93,84000.0,15.4056,15.4314,15.4056,15.4314,84000.0
2012-09-20 15:00:00,17.92,17.95,17.92,17.92,21600.0,15.4228,15.4486,15.4228,15.4228,21600.0
2012-09-20 15:30:00,17.92,17.94,17.9,17.93,477600.0,15.4228,15.44,15.4056,15.4314,477600.0
2012-09-21 09:30:00,18.06,18.13,18.06,18.1,20100.0,15.5433,15.6035,15.5433,15.5777,20100.0
2012-09-21 10:00:00,18.06,18.11,18.05,18.11,19200.0,15.5433,15.5863,15.5347,15.5863,19200.0
2012-09-21 10:30:00,18.12,18.12,18.1,18.1,600.0,15.5949,15.5949,15.5777,15.5777,600.0
2012-09-21 11:00:00,18.09,18.09,18.05,18.05,3900.0,15.5691,15.5691,15.5347,15.5347,3900.0
2012-09-21 11:30:00,18.07,18.08,18.06,18.08,7800.0,15.5519,15.5605,15.5433,15.5605,7800.0
2012-09-21 12:00:00,18.07,18.07,18.02,18.02,9000.0,15.5519,15.5519,15.5088,15.5088,9000.0
2012-09-21 12:30:00,18.05,18.05,18.04,18.04,600.0,15.5347,15.5347,15.5261,15.5261,600.0
2012-09-21 13:00:00,18.05,18.05,18.05,18.05,1500.0,15.5347,15.5347,15.5347,15.5347,1500.0
2012-09-21 13:30:00,18.04,18.05,18.04,18.04,3300.0,15.5261,15.5347,15.5261,15.5261,3300.0
2012-09-21 14:00:00,17.99,17.99,17.97,17.97,11100.0,15.483,15.483,15.4658,15.4658,11100.0
2012-09-21 14:30:00,17.97,17.98,17.96,17.98,2100.0,15.4658,15.4744,15.4572,15.4744,2100.0
2012-09-21 15:00:00,17.98,17.98,17.97,17.98,6300.0,15.4744,15.4744,15.4658,15.4744,6300.0
2012-09-21 15:30:00,17.97,17.97,17.94,17.96,112200.0,15.4658,15.4658,15.44,15.4572,112200.0
2012-09-24 09:30:00,17.8,17.82,17.7,17.73,221700.0,15.3195,15.3367,15.2334,15.2592,221700.0
2012-09-24 10:00:00,17.71,17.71,17.66,17.68,40800.0,15.242,15.242,15.199,15.2162,40800.0
2012-09-24 10:30:00,17.68,17.72,17.68,17.72,11700.0,15.2162,15.2506,15.2162,15.2506,11700.0
2012-09-24 11:00:00,17.74,17.76,17.69,17.69,4200.0,15.2679,15.2851,15.2248,15.2248,4200.0
2012-09-24 11:30:00,17.7,17.7,17.67,17.68,5100.0,15.2334,15.2334,15.2076,15.2162,5100.0
2012-09-24 12:00:00,17.68,17.68,17.65,17.65,8400.0,15.2162,15.2162,15.1904,15.1904,8400.0
2012-09-24 12:30:00,17.64,17.67,17.63,17.66,4200.0,15.1818,15.2076,15.1732,15.199,4200.0
2012-09-24 13:00:00,17.66,17.66,17.64,17.64,10500.0,15.199,15.199,15.1818,15.1818,10500.0
2012-09-24 13:30:00,17.64,17.64,17.62,17.62,9300.0,15.1818,15.1818,15.1646,15.1646,9300.0
2012-09-24 14:00:00,17.61,17.68,17.61,17.67,34200.0,15.156,15.2162,15.156,15.2076,34200.0
2012-09-24 14:30:00,17.68,17.71,17.67,17.69,3300.0,15.2162,15.242,15.2076,15.2248,3300.0
2012-09-24 15:00:00,17.69,17.69,17.68,17.69,2100.0,15.2248,15.2248,15.2162,15.2248,2100.0
2012-09-24 15:30:00,17.71,17.71,17.65,17.67,309000.0,15.242,15.242,15.1904,15.2076,309000.0
2012-09-25 09:30:00,17.71,17.71,17.48,17.48,33900.0,15.3116,15.3116,15.1127,15.1127,33900.0
2012-09-25 10:00:00,17.49,17.6,17.49,17.55,15000.0,15.1214,15.2165,15.1214,15.1732,15000.0
2012-09-25 10:30:00,17.56,17.56,17.53,17.55,4200.0,15.1819,15.1819,15.156,15.1732,4200.0
2012-09-25 11:00:00,17.56,17.59,17.55,17.55,8100.0,15.1819,15.2078,15.1732,15.1732,8100.0
2012-09-25 11:30:00,17.55,17.55,17.52,17.52,4500.0,15.1732,15.1732,15.1473,15.1473,4500.0
2012-09-25 12:00:00,17.52,17.52,17.49,17.5,16800.0,15.1473,15.1473,15.1214,15.13,16800.0
2012-09-25 12:30:00,17.49,17.49,17.41,17.44,49800.0,15.1214,15.1214,15.0522,15.0781,49800.0
2012-09-25 13:00:00,17.43,17.43,17.4,17.4,5700.0,15.0695,15.0695,15.0436,15.0436,5700.0
2012-09-25 13:30:00,17.42,17.45,17.38,17.39,32400.0,15.0609,15.0868,15.0263,15.0349,32400.0
2012-09-25 14:00:00,17.39,17.39,17.32,17.32,50700.0,15.0349,15.0349,14.9744,14.9744,50700.0
2012-09-25 14:30:00,17.32,17.35,17.27,17.27,78900.0,14.9744,15.0003,14.9312,14.9312,78900.0
2012-09-25 15:00:00,17.26,17.26,17.19,17.23,33600.0,14.9225,14.9225,14.862,14.8966,33600.0
2012-09-25 15:30:00,17.23,17.24,17.15,17.18,359700.0,14.8966,14.9052,14.8274,14.8534,359700.0
2012-09-26 09:30:00,17.02,17.08,16.92,17.0,274500.0,14.715,14.7669,14.6286,14.6977,274500.0
2012-09-26 10:00:00,16.97,16.99,16.89,16.89,94500.0,14.6718,14.6891,14.6026,14.6026,94500.0
2012-09-26 10:30:00,16.89,16.9,16.82,16.82,33900.0,14.6026,14.6113,14.5421,14.5421,33900.0
2012-09-26 11:00:00,16.83,16.92,16.83,16.91,23400.0,14.5508,14.6286,14.5508,14.6199,23400.0
2012-09-26 11:30:00,16.91,16.98,16.88,16.96,147300.0,14.6199,14.6804,14.594,14.6632,147300.0
2012-09-26 12:00:00,16.97,17.04,16.97,16.97,131100.0,14.6718,14.7323,14.6718,14.6718,131100.0
2012-09-26 12:30:00,16.98,16.99,16.96,16.99,16500.0,14.6804,14.6891,14.6632,14.6891,16500.0
2012-09-26 13:00:00,17.0,17.06,17.0,17.06,13200.0,14.6977,14.7496,14.6977,14.7496,13200.0
2012-09-26 13:30:00,17.07,17.08,16.99,17.0,22500.0,14.7583,14.7669,14.6891,14.6977,22500.0
2012-09-26 14:00:00,17.0,17.05,17.0,17.04,44700.0,14.6977,14.741,14.6977,14.7323,44700.0
2012-09-26 14:30:00,17.04,17.05,17.03,17.03,8700.0,14.7323,14.741,14.7237,14.7237,8700.0
2012-09-26 15:00:00,17.03,17.04,17.02,17.03,4500.0,14.7237,14.7323,14.715,14.7237,4500.0
2012-09-26 15:30:00,17.01,17.06,16.98,17.05,117300.0,14.7064,14.7496,14.6804,14.741,117300.0
2012-09-27 09:30:00,17.19,17.19,17.07,17.16,282600.0,14.862,14.862,14.7583,14.8361,282600.0
2012-09-27 10:00:00,17.13,17.14,17.08,17.13,27600.0,14.8101,14.8188,14.7669,14.8101,27600.0
2012-09-27 10:30:00,17.18,17.22,17.18,17.22,16500.0,14.8534,14.8879,14.8534,14.8879,16500.0
2012-09-27 11:00:00,17.23,17.24,17.21,17.21,15300.0,14.8966,14.9052,14.8793,14.8793,15300.0
2012-09-27 11:30:00,17.24,17.28,17.24,17.28,14100.0,14.9052,14.9398,14.9052,14.9398,14100.0
2012-09-27 12:00:00,17.31,17.4,17.31,17.4,12900.0,14.9658,15.0436,14.9658,15.0436,12900.0
2012-09-27 12:30:00,17.38,17.38,17.34,17.36,11100.0,15.0263,15.0263,14.9917,15.009,11100.0
2012-09-27 13:00:00,17.35,17.39,17.35,17.39,2700.0,15.0003,15.0349,15.0003,15.0349,2700.0
2012-09-27 13:30:00,17.4,17.42,17.4,17.4,7500.0,15.0436,15.0609,15.0436,15.0436,7500.0
2012-09-27 14:00:00,17.4,17.41,17.4,17.41,124800.0,15.0436,15.0522,15.0436,15.0522,124800.0
2012-09-27 14:30:00,17.44,17.47,17.44,17.46,1800.0,15.0781,15.1041,15.0781,15.0954,1800.0
2012-09-27 15:00:00,17.44,17.45,17.44,17.44,39000.0,15.0781,15.0868,15.0781,15.0781,39000.0
2012-09-27 15:30:00,17.43,17.46,17.42,17.43,107100.0,15.0695,15.0954,15.0609,15.0695,107100.0
2012-09-28 09:30:00,17.34,17.41,17.29,17.29,33300.0,14.9917,15.0522,14.9485,14.9485,33300.0
2012-09-28 10:00:00,17.32,17.37,17.27,17.27,47700.0,14.9744,15.0176,14.9312,14.9312,47700.0
2012-09-28 10:30:00,17.27,17.3,17.27,17.3,5400.0,14.9312,14.9571,14.9312,14.9571,5400.0
2012-09-28 11:00:00,17.3,17.32,17.28,17.29,15900.0,14.9571,14.9744,14.9398,14.9485,15900.0
2012-09-28 11:30:00,17.29,17.3,17.26,17.29,42300.0,14.9485,14.9571,14.9225,14.9485,42300.0
2012-09-28 12:00:00,17.3,17.35,17.29,17.33,15300.0,14.9571,15.0003,14.9485,14.983,15300.0
2012-09-28 12:30:00,17.34,17.36,17.33,17.36,20400.0,14.9917,15.009,14.983,15.009,20400.0
2012-09-28 13:00:00,17.35,17.36,17.31,17.35,5700.0,15.0003,15.009,14.9658,15.0003,5700.0
2012-09-28 13:30:00,17.36,17.41,17.36,17.39,18900.0,15.009,15.0522,15.009,15.0349,18900.0
2012-09-28 14:00:00,17.34,17.34,17.34,17.34,6000.0,14.9917,14.9917,14.9917,14.9917,6000.0
2012-09-28 14:30:00,17.35,17.35,17.33,17.33,900.0,15.0003,15.0003,14.983,14.983,900.0
2012-09-28 15:00:00,17.34,17.36,17.31,17.31,20100.0,14.9917,15.009,14.9658,14.9658,20100.0
2012-09-28 15:30:00,17.3,17.33,17.27,17.29,105000.0,14.9571,14.983,14.9312,14.9485,105000.0
2012-10-01 09:30:00,17.39,17.42,17.3,17.32,41400.0,15.0349,15.0609,14.9571,14.9744,41400.0
2012-10-01 10:00:00,17.32,17.47,17.32,17.37,14700.0,14.9744,15.1041,14.9744,15.0176,14700.0
2012-10-01 10:30:00,17.37,17.38,17.35,17.36,21900.0,15.0176,15.0263,15.0003,15.009,21900.0
2012-10-01 11:00:00,17.4,17.42,17.39,17.39,4200.0,15.0436,15.0609,15.0349,15.0349,4200.0
2012-10-01 11:30:00,17.37,17.39,17.34,17.34,10200.0,15.0176,15.0349,14.9917,14.9917,10200.0
2012-10-01 12:00:00,17.35,17.35,17.33,17.35,5700.0,15.0003,15.0003,14.983,15.0003,5700.0
2012-10-01 12:30:00,17.33,17.33,17.27,17.27,11100.0,14.983,14.983,14.9312,14.9312,11100.0
2012-10-01 13:00:00,17.27,17.27,17.23,17.26,9300.0,14.9312,14.9312,14.8966,14.9225,9300.0
2012-10-01 13:30:00,17.24,17.26,17.22,17.26,29400.0,14.9052,14.9225,14.8879,14.9225,29400.0
2012-10-01 14:00:00,17.28,17.31,17.28,17.28,8100.0,14.9398,14.9658,14.9398,14.9398,8100.0
2012-10-01 14:30:00,17.28,17.28,17.28,17.28,0.0,14.9398,14.9398,14.9398,14.9398,0.0
2012-10-01 15:00:00,17.27,17.27,17.18,17.18,5400.0,14.9312,14.9312,14.8534,14.8534,5400.0
2012-10-01 15:30:00,17.22,17.24,17.21,17.23,79800.0,14.8879,14.9052,14.8793,14.8966,79800.0
2012-10-02 09:30:00,17.32,17.33,17.27,17.27,15000.0,14.9744,14.983,14.9312,14.9312,15000.0
2012-10-02 10:00:00,17.26,17.33,17.22,17.33,15000.0,14.9225,14.983,14.8879,14.983,15000.0
2012-10-02 10:30:00,17.34,17.34,17.31,17.31,19500.0,14.9917,14.9917,14.9658,14.9658,19500.0
2012-10-02 11:00:00,17.26,17.27,17.26,17.27,3300.0,14.9225,14.9312,14.9225,14.9312,3300.0
2012-10-02 11:30:00,17.28,17.3,17.21,17.21,22500.0,14.9398,14.9571,14.8793,14.8793,22500.0
2012-10-02 12:00:00,17.21,17.27,17.21,17.26,20700.0,14.8793,14.9312,14.8793,14.9225,20700.0
2012-10-02 12:30:00,17.25,17.25,17.23,17.23,2700.0,14.9139,14.9139,14.8966,14.8966,2700.0
2012-10-02 13:00:00,17.23,17.25,17.23,17.24,1800.0,14.8966,14.9139,14.8966,14.9052,1800.0
2012-10-02 13:30:00,17.25,17.29,17.23,17.23,21900.0,14.9139,14.9485,14.8966,14.8966,21900.0
2012-10-02 14:00:00,17.27,17.27,17.24,17.24,7800.0,14.9312,14.9312,14.9052,14.9052,7800.0
2012-10-02 14:30:00,17.21,17.23,17.2,17.23,3900.0,14.8793,14.8966,14.8706,14.8966,3900.0
2012-10-02 15:00:00,17.23,17.23,17.23,17.23,0.0,14.8966,14.8966,14.8966,14.8966,0.0
2012-10-02 15:30:00,17.29,17.33,17.28,17.31,283200.0,14.9485,14.983,14.9398,14.9658,283200.0
2012-10-03 09:30:00,17.35,17.35,17.24,17.27,20100.0,15.0003,15.0003,14.9052,14.9312,20100.0
2012-10-03 10:00:00,17.28,17.36,17.19,17.3,113400.0,14.9398,15.009,14.862,14.9571,113400.0
2012-10-03 10:30:00,17.27,17.29,17.26,17.26,20700.0,14.9312,14.9485,14.9225,14.9225,20700.0
2012-10-03 11:00:00,17.27,17.35,17.27,17.31,199200.0,14.9312,15.0003,14.9312,14.9658,199200.0
2012-10-03 11:30:00,17.3,17.31,17.29,17.31,4800.0,14.9571,14.9658,14.9485,14.9658,4800.0
2012-10-03 12:00:00,17.31,17.31,17.31,17.31,600.0,14.9658,14.9658,14.9658,14.9658,600.0
2012-10-03 12:30:00,17.32,17.32,17.32,17.32,900.0,14.9744,14.9744,14.9744,14.9744,900.0
2012-10-03 13:00:00,17.33,17.33,17.33,17.33,2400.0,14.983,14.983,14.983,14.983,2400.0
2012-10-03 13:30:00,17.28,17.28,17.25,17.26,41400.0,14.9398,14.9398,14.9139,14.9225,41400.0
2012-10-03 14:00:00,17.26,17.26,17.21,17.21,18000.0,14.9225,14.9225,14.8793,14.8793,18000.0
2012-10-03 14:30:00,17.24,17.26,17.2,17.2,12900.0,14.9052,14.9225,14.8706,14.8706,12900.0
2012-10-03 15:00:00,17.2,17.23,17.2,17.23,26400.0,14.8706,14.8966,14.8706,14.8966,26400.0
2012-10-03 15:30:00,17.23,17.25,17.22,17.25,90900.0,14.8966,14.9139,14.8879,14.9139,90900.0
2012-10-04 09:30:00,17.3,17.3,17.17,17.23,22500.0,14.9571,14.9571,14.8447,14.8966,22500.0
2012-10-04 10:00:00,17.22,17.3,17.21,17.3,24300.0,14.8879,14.9571,14.8793,14.9571,24300.0
2012-10-04 10:30:00,17.29,17.31,17.27,17.3,12900.0,14.9485,14.9658,14.9312,14.9571,12900.0
2012-10-04 11:00:00,17.31,17.31,17.22,17.22,101100.0,14.9658,14.9658,14.8879,14.8879,101100.0
2012-10-04 11:30:00,17.2,17.24,17.2,17.23,14700.0,14.8706,14.9052,14.8706,14.8966,14700.0
2012-10-04 12:00:00,17.23,17.3,17.23,17.3,12000.0,14.8966,14.9571,14.8966,14.9571,12000.0
2012-10-04 12:30:00,17.3,17.31,17.28,17.29,11400.0,14.9571,14.9658,14.9398,14.9485,11400.0
2012-10-04 13:00:00,17.29,17.34,17.29,17.34,21000.0,14.9485,14.9917,14.9485,14.9917,21000.0
2012-10-04 13:30:00,17.34,17.34,17.32,17.34,9900.0,14.9917,14.9917,14.9744,14.9917,9900.0
2012-10-04 14:00:00,17.34,17.35,17.31,17.34,23100.0,14.9917,15.0003,14.9658,14.9917,23100.0
2012-10-04 14:30:00,17.34,17.36,17.33,17.34,39600.0,14.9917,15.009,14.983,14.9917,39600.0
2012-10-04 15:00:00,17.33,17.37,17.33,17.35,42900.0,14.983,15.0176,14.983,15.0003,42900.0
2012-10-04 15:30:00,17.36,17.37,17.33,17.35,98700.0,15.009,15.0176,14.983,15.0003,98700.0
2012-10-05 09:30:00,17.41,17.58,17.41,17.54,72000.0,15.0522,15.1992,15.0522,15.1646,72000.0
2012-10-05 10:00:00,17.5,17.61,17.5,17.61,111900.0,15.13,15.2251,15.13,15.2251,111900.0
2012-10-05 10:30:00,17.61,17.62,17.53,17.54,25500.0,15.2251,15.2338,15.156,15.1646,25500.0
2012-10-05 11:00:00,17.5,17.51,17.48,17.49,37800.0,15.13,15.1387,15.1127,15.1214,37800.0
2012-10-05 11:30:00,17.49,17.49,17.46,17.47,24600.0,15.1214,15.1214,15.0954,15.1041,24600.0
2012-10-05 12:00:00,17.48,17.48,17.45,17.46,12000.0,15.1127,15.1127,15.0868,15.0954,12000.0
2012-10-05 12:30:00,17.48,17.49,17.47,17.48,8100.0,15.1127,15.1214,15.1041,15.1127,8100.0
2012-10-05 13:00:00,17.49,17.49,17.44,17.45,16500.0,15.1214,15.1214,15.0781,15.0868,16500.0
2012-10-05 13:30:00,17.44,17.46,17.44,17.45,8700.0,15.0781,15.0954,15.0781,15.0868,8700.0
2012-10-05 14:00:00,17.45,17.45,17.44,17.45,1800.0,15.0868,15.0868,15.0781,15.0868,1800.0
2012-10-05 14:30:00,17.43,17.43,17.33,17.34,16200.0,15.0695,15.0695,14.983,14.9917,16200.0
2012-10-05 15:00:00,17.34,17.36,17.31,17.36,22500.0,14.9917,15.009,14.9658,15.009,22500.0
2012-10-05 15:30:00,17.34,17.35,17.3,17.32,367200.0,14.9917,15.0003,14.9571,14.9744,367200.0
2012-10-08 09:30:00,17.21,17.23,17.1,17.21,72600.0,14.8793,14.8966,14.7842,14.8793,72600.0
2012-10-08 10:00:00,17.23,17.25,17.16,17.16,355800.0,14.8966,14.9139,14.8361,14.8361,355800.0
2012-10-08 10:30:00,17.17,17.23,17.15,17.21,24600.0,14.8447,14.8966,14.8274,14.8793,24600.0
2012-10-08 11:00:00,17.14,17.14,17.13,17.13,3000.0,14.8188,14.8188,14.8101,14.8101,3000.0
2012-10-08 11:30:00,17.15,17.16,17.13,17.16,10800.0,14.8274,14.8361,14.8101,14.8361,10800.0
2012-10-08 12:00:00,17.16,17.17,17.15,17.17,2700.0,14.8361,14.8447,14.8274,14.8447,2700.0
2012-10-08 12:30:00,17.16,17.16,17.15,17.15,600.0,14.8361,14.8361,14.8274,14.8274,600.0
2012-10-08 13:00:00,17.17,17.17,17.15,17.15,600.0,14.8447,14.8447,14.8274,14.8274,600.0
2012-10-08 13:30:00,17.15,17.17,17.13,17.13,54000.0,14.8274,14.8447,14.8101,14.8101,54000.0
2012-10-08 14:00:00,17.13,17.14,17.12,17.12,34200.0,14.8101,14.8188,14.8015,14.8015,34200.0
2012-10-08 14:30:00,17.12,17.12,17.11,17.12,10800.0,14.8015,14.8015,14.7928,14.8015,10800.0
2012-10-08 15:00:00,17.13,17.17,17.13,17.16,12000.0,14.8101,14.8447,14.8101,14.8361,12000.0
2012-10-08 15:30:00,17.17,17.17,17.14,17.16,202800.0,14.8447,14.8447,14.8188,14.8361,202800.0
2012-10-09 09:30:00,17.13,17.13,16.95,16.98,79800.0,14.8101,14.8101,14.6545,14.6804,79800.0
2012-10-09 10:00:00,17.0,17.02,16.96,16.96,29400.0,14.6977,14.715,14.6632,14.6632,29400.0
2012-10-09 10:30:00,16.96,16.96,16.84,16.87,53400.0,14.6632,14.6632,14.5594,14.5853,53400.0
2012-10-09 11:00:00,16.85,16.88,16.83,16.85,177000.0,14.568,14.594,14.5508,14.568,177000.0
2012-10-09 11:30:00,16.85,16.85,16.82,16.83,47700.0,14.568,14.568,14.5421,14.5508,47700.0
2012-10-09 12:00:00,16.84,16.91,16.84,16.88,15300.0,14.5594,14.6199,14.5594,14.594,15300.0
2012-10-09 12:30:00,16.87,16.87,16.86,16.86,9900.0,14.5853,14.5853,14.5767,14.5767,9900.0
2012-10-09 13:00:00,16.87,16.9,16.86,16.89,10800.0,14.5853,14.6113,14.5767,14.6026,10800.0
2012-10-09 13:30:00,16.89,16.9,16.88,16.88,25500.0,14.6026,14.6113,14.594,14.594,25500.0
2012-10-09 14:00:00,16.89,16.92,16.89,16.92,15600.0,14.6026,14.6286,14.6026,14.6286,15600.0
2012-10-09 14:30:00,16.9,16.92,16.89,16.91,19200.0,14.6113,14.6286,14.6026,14.6199,19200.0
2012-10-09 15:00:00,16.93,16.93,16.87,16.87,27600.0,14.6372,14.6372,14.5853,14.5853,27600.0
2012-10-09 15:30:00,16.87,16.9,16.86,16.87,286500.0,14.5853,14.6113,14.5767,14.5853,286500.0
2012-10-10 09:30:00,16.87,16.87,16.7,16.78,99900.0,14.5853,14.5853,14.4384,14.5075,99900.0
2012-10-10 10:00:00,16.78,16.81,16.73,16.77,8100.0,14.5075,14.5335,14.4643,14.4989,8100.0
2012-10-10 10:30:00,16.77,16.77,16.71,16.72,9300.0,14.4989,14.4989,14.447,14.4557,9300.0
2012-10-10 11:00:00,16.73,16.74,16.71,16.72,15600.0,14.4643,14.4729,14.447,14.4557,15600.0
2012-10-10 11:30:00,16.72,16.72,16.69,16.7,50400.0,14.4557,14.4557,14.4297,14.4384,50400.0
2012-10-10 12:00:00,16.68,16.72,16.68,16.71,16200.0,14.4211,14.4557,14.4211,14.447,16200.0
2012-10-10 12:30:00,16.68,16.69,16.67,16.67,10200.0,14.4211,14.4297,14.4124,14.4124,10200.0
2012-10-10 13:00:00,16.67,16.69,16.66,16.67,36300.0,14.4124,14.4297,14.4038,14.4124,36300.0
2012-10-10 13:30:00,16.66,16.68,16.66,16.68,13200.0,14.4038,14.4211,14.4038,14.4211,13200.0
2012-10-10 14:00:00,16.69,16.7,16.67,16.68,18000.0,14.4297,14.4384,14.4124,14.4211,18000.0
2012-10-10 14:30:00,16.67,16.69,16.63,16.64,31500.0,14.4124,14.4297,14.3778,14.3865,31500.0
2012-10-10 15:00:00,16.64,16.67,16.62,16.63,47700.0,14.3865,14.4124,14.3692,14.3778,47700.0
2012-10-10 15:30:00,16.64,16.66,16.62,16.64,408000.0,14.3865,14.4038,14.3692,14.3865,408000.0
2012-10-11 09:30:00,16.84,16.84,16.68,16.71,96900.0,14.5594,14.5594,14.4211,14.447,96900.0
2012-10-11 10:00:00,16.78,16.78,16.74,16.78,42600.0,14.5075,14.5075,14.4729,14.5075,42600.0
2012-10-11 10:30:00,16.8,16.84,16.8,16.84,6900.0,14.5248,14.5594,14.5248,14.5594,6900.0
2012-10-11 11:00:00,16.83,16.83,16.74,16.78,49800.0,14.5508,14.5508,14.4729,14.5075,49800.0
2012-10-11 11:30:00,16.77,16.77,16.71,16.72,37500.0,14.4989,14.4989,14.447,14.4557,37500.0
2012-10-11 12:00:00,16.71,16.75,16.7,16.71,18900.0,14.447,14.4816,14.4384,14.447,18900.0
2012-10-11 12:30:00,16.73,16.74,16.72,16.74,6900.0,14.4643,14.4729,14.4557,14.4729,6900.0
2012-10-11 13:00:00,16.74,16.76,16.72,16.73,8700.0,14.4729,14.4902,14.4557,14.4643,8700.0
2012-10-11 13:30:00,16.72,16.72,16.68,16.68,7500.0,14.4557,14.4557,14.4211,14.4211,7500.0
2012-10-11 14:00:00,16.68,16.72,16.67,16.72,31500.0,14.4211,14.4557,14.4124,14.4557,31500.0
2012-10-11 14:30:00,16.71,16.71,16.69,16.69,14700.0,14.447,14.447,14.4297,14.4297,14700.0
2012-10-11 15:00:00,16.69,16.71,16.69,16.71,47100.0,14.4297,14.447,14.4297,14.447,47100.0
2012-10-11 15:30:00,16.73,16.73,16.68,16.69,124500.0,14.4643,14.4643,14.4211,14.4297,124500.0
2012-10-12 09:30:00,16.68,16.73,16.58,16.72,121500.0,14.4211,14.4643,14.3346,14.4557,121500.0
2012-10-12 10:00:00,16.71,16.73,16.64,16.66,30000.0,14.447,14.4643,14.3865,14.4038,30000.0
2012-10-12 10:30:00,16.65,16.72,16.64,16.72,38700.0,14.3951,14.4557,14.3865,14.4557,38700.0
2012-10-12 11:00:00,16.69,16.69,16.63,16.64,18300.0,14.4297,14.4297,14.3778,14.3865,18300.0
2012-10-12 11:30:00,16.65,16.65,16.58,16.62,56400.0,14.3951,14.3951,14.3346,14.3692,56400.0
2012-10-12 12:00:00,16.61,16.62,16.59,16.59,14700.0,14.3606,14.3692,14.3433,14.3433,14700.0
2012-10-12 12:30:00,16.61,16.63,16.61,16.63,21900.0,14.3606,14.3778,14.3606,14.3778,21900.0
2012-10-12 13:00:00,16.62,16.62,16.6,16.6,58200.0,14.3692,14.3692,14.3519,14.3519,58200.0
2012-10-12 13:30:00,16.6,16.6,16.58,16.58,21000.0,14.3519,14.3519,14.3346,14.3346,21000.0
2012-10-12 14:00:00,16.59,16.6,16.59,16.6,16800.0,14.3433,14.3519,14.3433,14.3519,16800.0
2012-10-12 14:30:00,16.61,16.63,16.61,16.62,25200.0,14.3606,14.3778,14.3606,14.3692,25200.0
2012-10-12 15:00:00,16.6,16.6,16.58,16.58,67800.0,14.3519,14.3519,14.3346,14.3346,67800.0
2012-10-12 15:30:00,16.58,16.6,16.57,16.59,254700.0,14.3346,14.3519,14.326,14.3433,254700.0
2012-10-15 09:30:00,16.66,16.82,16.66,16.74,78900.0,14.4038,14.5421,14.4038,14.4729,78900.0
2012-10-15 10:00:00,16.73,16.77,16.68,16.69,47700.0,14.4643,14.4989,14.4211,14.4297,47700.0
2012-10-15 10:30:00,16.67,16.7,16.66,16.68,43200.0,14.4124,14.4384,14.4038,14.4211,43200.0
2012-10-15 11:00:00,16.69,16.74,16.68,16.74,8700.0,14.4297,14.4729,14.4211,14.4729,8700.0
2012-10-15 11:30:00,16.74,16.8,16.74,16.76,12600.0,14.4729,14.5248,14.4729,14.4902,12600.0
2012-10-15 12:00:00,16.76,16.8,16.75,16.8,57000.0,14.4902,14.5248,14.4816,14.5248,57000.0
2012-10-15 12:30:00,16.8,16.81,16.79,16.81,6900.0,14.5248,14.5335,14.5162,14.5335,6900.0
2012-10-15 13:00:00,16.81,16.82,16.8,16.81,33600.0,14.5335,14.5421,14.5248,14.5335,33600.0
2012-10-15 13:30:00,16.81,16.81,16.78,16.79,19800.0,14.5335,14.5335,14.5075,14.5162,19800.0
2012-10-15 14:00:00,16.78,16.8,16.77,16.77,12300.0,14.5075,14.5248,14.4989,14.4989,12300.0
2012-10-15 14:30:00,16.76,16.77,16.73,16.74,19200.0,14.4902,14.4989,14.4643,14.4729,19200.0
2012-10-15 15:00:00,16.75,16.8,16.74,16.8,116400.0,14.4816,14.5248,14.4729,14.5248,116400.0
2012-10-15 15:30:00,16.81,16.86,16.8,16.82,106200.0,14.5335,14.5767,14.5248,14.5421,106200.0
2012-10-16 09:30:00,16.86,17.05,16.86,17.05,79200.0,14.5767,14.741,14.5767,14.741,79200.0
2012-10-16 10:00:00,17.07,17.07,17.03,17.04,28500.0,14.7583,14.7583,14.7237,14.7323,28500.0
2012-10-16 10:30:00,17.06,17.07,17.02,17.07,19500.0,14.7496,14.7583,14.715,14.7583,19500.0
2012-10-16 11:00:00,17.06,17.14,17.06,17.13,62400.0,14.7496,14.8188,14.7496,14.8101,62400.0
2012-10-16 11:30:00,17.14,17.14,17.13,17.13,11700.0,14.8188,14.8188,14.8101,14.8101,11700.0
2012-10-16 12:00:00,17.13,17.18,17.13,17.14,17700.0,14.8101,14.8534,14.8101,14.8188,17700.0
2012-10-16 12:30:00,17.2,17.21,17.19,17.2,4500.0,14.8706,14.8793,14.862,14.8706,4500.0
2012-10-16 13:00:00,17.18,17.18,17.18,17.18,300.0,14.8534,14.8534,14.8534,14.8534,300.0
2012-10-16 13:30:00,17.16,17.16,17.16,17.16,300.0,14.8361,14.8361,14.8361,14.8361,300.0
2012-10-16 14:00:00,17.16,17.16,17.13,17.14,46500.0,14.8361,14.8361,14.8101,14.8188,46500.0
2012-10-16 14:30:00,17.15,17.16,17.14,17.15,8400.0,14.8274,14.8361,14.8188,14.8274,8400.0
2012-10-16 15:00:00,17.16,17.16,17.14,17.16,24900.0,14.8361,14.8361,14.8188,14.8361,24900.0
2012-10-16 15:30:00,17.18,17.21,17.16,17.2,301200.0,14.8534,14.8793,14.8361,14.8706,301200.0
2012-10-17 09:30:00,17.04,17.12,17.01,17.12,56400.0,14.7323,14.8015,14.7064,14.8015,56400.0
2012-10-17 10:00:00,17.13,17.26,17.13,17.19,38700.0,14.8101,14.9225,14.8101,14.862,38700.0
2012-10-17 10:30:00,17.22,17.23,17.21,17.21,13500.0,14.8879,14.8966,14.8793,14.8793,13500.0
2012-10-17 11:00:00,17.22,17.22,17.2,17.21,14700.0,14.8879,14.8879,14.8706,14.8793,14700.0
2012-10-17 11:30:00,17.2,17.23,17.2,17.21,117300.0,14.8706,14.8966,14.8706,14.8793,117300.0
2012-10-17 12:00:00,17.19,17.21,17.19,17.21,11700.0,14.862,14.8793,14.862,14.8793,11700.0
2012-10-17 12:30:00,17.21,17.22,17.21,17.22,3300.0,14.8793,14.8879,14.8793,14.8879,3300.0
2012-10-17 13:00:00,17.23,17.23,17.22,17.22,27300.0,14.8966,14.8966,14.8879,14.8879,27300.0
2012-10-17 13:30:00,17.22,17.22,17.13,17.13,14400.0,14.8879,14.8879,14.8101,14.8101,14400.0
2012-10-17 14:00:00,17.13,17.17,17.13,17.17,30900.0,14.8101,14.8447,14.8101,14.8447,30900.0
2012-10-17 14:30:00,17.15,17.16,17.14,17.15,7200.0,14.8274,14.8361,14.8188,14.8274,7200.0
2012-10-17 15:00:00,17.17,17.19,17.17,17.19,13500.0,14.8447,14.862,14.8447,14.862,13500.0
2012-10-17 15:30:00,17.18,17.19,17.14,17.17,75900.0,14.8534,14.862,14.8188,14.8447,75900.0
2012-10-18 09:30:00,17.07,17.1,16.92,17.1,42000.0,14.7583,14.7842,14.6286,14.7842,42000.0
2012-10-18 10:00:00,17.09,17.09,16.98,16.98,34800.0,14.7755,14.7755,14.6804,14.6804,34800.0
2012-10-18 10:30:00,17.03,17.06,17.01,17.06,17700.0,14.7237,14.7496,14.7064,14.7496,17700.0
2012-10-18 11:00:00,17.06,17.07,17.06,17.07,600.0,14.7496,14.7583,14.7496,14.7583,600.0
2012-10-18 11:30:00,17.08,17.14,17.08,17.14,23100.0,14.7669,14.8188,14.7669,14.8188,23100.0
2012-10-18 12:00:00,17.15,17.15,17.09,17.09,16200.0,14.8274,14.8274,14.7755,14.7755,16200.0
2012-10-18 12:30:00,17.09,17.11,17.05,17.08,86100.0,14.7755,14.7928,14.741,14.7669,86100.0
2012-10-18 13:00:00,17.08,17.09,17.05,17.08,15600.0,14.7669,14.7755,14.741,14.7669,15600.0
2012-10-18 13:30:00,17.06,17.06,17.02,17.02,24900.0,14.7496,14.7496,14.715,14.715,24900.0
2012-10-18 14:00:00,17.04,17.06,17.04,17.05,8100.0,14.7323,14.7496,14.7323,14.741,8100.0
2012-10-18 14:30:00,17.01,17.03,17.0,17.03,4200.0,14.7064,14.7237,14.6977,14.7237,4200.0
2012-10-18 15:00:00,17.02,17.04,17.01,17.01,28200.0,14.715,14.7323,14.7064,14.7064,28200.0
2012-10-18 15:30:00,17.02,17.05,16.99,17.0,336600.0,14.715,14.741,14.6891,14.6977,336600.0
2012-10-19 09:30:00,17.0,17.0,16.87,16.87,33300.0,14.6977,14.6977,14.5853,14.5853,33300.0
2012-10-19 10:00:00,16.85,16.87,16.76,16.77,60000.0,14.568,14.5853,14.4902,14.4989,60000.0
2012-10-19 10:30:00,16.78,16.78,16.71,16.71,36900.0,14.5075,14.5075,14.447,14.447,36900.0
2012-10-19 11:00:00,16.7,16.72,16.64,16.66,58800.0,14.4384,14.4557,14.3865,14.4038,58800.0
2012-10-19 11:30:00,16.65,16.66,16.6,16.6,78900.0,14.3951,14.4038,14.3519,14.3519,78900.0
2012-10-19 12:00:00,16.62,16.62,16.55,16.57,67200.0,14.3692,14.3692,14.3087,14.326,67200.0
2012-10-19 12:30:00,16.6,16.62,16.6,16.6,24900.0,14.3519,14.3692,14.3519,14.3519,24900.0
2012-10-19 13:00:00,16.58,16.62,16.58,16.6,31800.0,14.3346,14.3692,14.3346,14.3519,31800.0
2012-10-19 13:30:00,16.58,16.58,16.52,16.53,113700.0,14.3346,14.3346,14.2827,14.2914,113700.0
2012-10-19 14:00:00,16.54,16.56,16.5,16.51,111300.0,14.3,14.3173,14.2654,14.2741,111300.0
2012-10-19 14:30:00,16.52,16.53,16.51,16.51,32100.0,14.2827,14.2914,14.2741,14.2741,32100.0
2012-10-19 15:00:00,16.51,16.57,16.51,16.56,75900.0,14.2741,14.326,14.2741,14.3173,75900.0
2012-10-19 15:30:00,16.53,16.55,16.49,16.5,175500.0,14.2914,14.3087,14.2568,14.2654,175500.0
2012-10-22 09:30:00,16.59,16.62,16.52,16.54,50700.0,14.3433,14.3692,14.2827,14.3,50700.0
2012-10-22 10:00:00,16.6,16.66,16.6,16.61,7500.0,14.3519,14.4038,14.3519,14.3606,7500.0
2012-10-22 10:30:00,16.62,16.63,16.58,16.58,11400.0,14.3692,14.3778,14.3346,14.3346,11400.0
2012-10-22 11:00:00,16.57,16.57,16.51,16.54,29700.0,14.326,14.326,14.2741,14.3,29700.0
2012-10-22 11:30:00,16.53,16.57,16.53,16.57,1800.0,14.2914,14.326,14.2914,14.326,1800.0
2012-10-22 12:00:00,16.55,16.58,16.53,16.53,42900.0,14.3087,14.3346,14.2914,14.2914,42900.0
2012-10-22 12:30:00,16.53,16.53,16.51,16.51,30600.0,14.2914,14.2914,14.2741,14.2741,30600.0
2012-10-22 13:00:00,16.51,16.52,16.45,16.46,42600.0,14.2741,14.2827,14.2222,14.2309,42600.0
2012-10-22 13:30:00,16.45,16.47,16.43,16.46,15000.0,14.2222,14.2395,14.2049,14.2309,15000.0
2012-10-22 14:00:00,16.46,16.5,16.46,16.48,20400.0,14.2309,14.2654,14.2309,14.2482,20400.0
2012-10-22 14:30:00,16.48,16.49,16.46,16.46,45600.0,14.2482,14.2568,14.2309,14.2309,45600.0
2012-10-22 15:00:00,16.47,16.51,16.45,16.51,38100.0,14.2395,14.2741,14.2222,14.2741,38100.0
2012-10-22 15:30:00,16.5,16.55,16.49,16.51,103800.0,14.2654,14.3087,14.2568,14.2741,103800.0
2012-10-23 09:30:00,16.35,16.36,16.28,16.32,42300.0,14.1358,14.1444,14.0752,14.1098,42300.0
2012-10-23 10:00:00,16.32,16.39,16.32,16.33,46800.0,14.1098,14.1703,14.1098,14.1185,46800.0
2012-10-23 10:30:00,16.33,16.33,16.28,16.29,32700.0,14.1185,14.1185,14.0752,14.0839,32700.0
2012-10-23 11:00:00,16.35,16.37,16.35,16.37,21900.0,14.1358,14.1531,14.1358,14.1531,21900.0
2012-10-23 11:30:00,16.36,16.36,16.32,16.34,27600.0,14.1444,14.1444,14.1098,14.1271,27600.0
2012-10-23 12:00:00,16.35,16.42,16.35,16.42,4200.0,14.1358,14.1963,14.1358,14.1963,4200.0
2012-10-23 12:30:00,16.42,16.55,16.42,16.53,55200.0,14.1963,14.3087,14.1963,14.2914,55200.0
2012-10-23 13:00:00,16.54,16.57,16.53,16.54,22500.0,14.3,14.326,14.2914,14.3,22500.0
2012-10-23 13:30:00,16.54,16.55,16.51,16.52,22800.0,14.3,14.3087,14.2741,14.2827,22800.0
2012-10-23 14:00:00,16.53,16.53,16.45,16.47,80100.0,14.2914,14.2914,14.2222,14.2395,80100.0
2012-10-23 14:30:00,16.47,16.57,16.47,16.55,26100.0,14.2395,14.326,14.2395,14.3087,26100.0
2012-10-23 15:00:00,16.58,16.6,16.58,16.59,6900.0,14.3346,14.3519,14.3346,14.3433,6900.0
2012-10-23 15:30:00,16.53,16.59,16.53,16.57,73200.0,14.2914,14.3433,14.2914,14.326,73200.0
2012-10-24 09:30:00,16.75,16.75,16.48,16.48,107700.0,14.4816,14.4816,14.2482,14.2482,107700.0
2012-10-24 10:00:00,16.45,16.49,16.44,16.48,8700.0,14.2222,14.2568,14.2136,14.2482,8700.0
2012-10-24 10:30:00,16.45,16.46,16.4,16.4,11400.0,14.2222,14.2309,14.179,14.179,11400.0
2012-10-24 11:00:00,16.42,16.42,16.37,16.37,16800.0,14.1963,14.1963,14.1531,14.1531,16800.0
2012-10-24 11:30:00,16.38,16.38,16.35,16.35,5100.0,14.1617,14.1617,14.1358,14.1358,5100.0
2012-10-24 12:00:00,16.34,16.39,16.34,16.39,6900.0,14.1271,14.1703,14.1271,14.1703,6900.0
2012-10-24 12:30:00,16.38,16.4,16.37,16.39,6900.0,14.1617,14.179,14.1531,14.1703,6900.0
2012-10-24 13:00:00,16.39,16.39,16.36,16.36,5400.0,14.1703,14.1703,14.1444,14.1444,5400.0
2012-10-24 13:30:00,16.39,16.39,16.35,16.37,55200.0,14.1703,14.1703,14.1358,14.1531,55200.0
2012-10-24 14:00:00,16.38,16.39,16.35,16.38,29400.0,14.1617,14.1703,14.1358,14.1617,29400.0
2012-10-24 14:30:00,16.39,16.39,16.35,16.35,38700.0,14.1703,14.1703,14.1358,14.1358,38700.0
2012-10-24 15:00:00,16.34,16.36,16.31,16.32,92100.0,14.1271,14.1444,14.1012,14.1098,92100.0
2012-10-24 15:30:00,16.32,16.33,16.29,16.3,256800.0,14.1098,14.1185,14.0839,14.0925,256800.0
2012-10-25 09:30:00,16.49,16.56,16.42,16.47,68400.0,14.2568,14.3173,14.1963,14.2395,68400.0
2012-10-25 10:00:00,16.47,16.54,16.45,16.51,26100.0,14.2395,14.3,14.2222,14.2741,26100.0
2012-10-25 10:30:00,16.51,16.52,16.43,16.46,16800.0,14.2741,14.2827,14.2049,14.2309,16800.0
2012-10-25 11:00:00,16.46,16.49,16.42,16.42,28800.0,14.2309,14.2568,14.1963,14.1963,28800.0
2012-10-25 11:30:00,16.43,16.44,16.37,16.4,7500.0,14.2049,14.2136,14.1531,14.179,7500.0
2012-10-25 12:00:00,16.4,16.41,16.36,16.39,21300.0,14.179,14.1876,14.1444,14.1703,21300.0
2012-10-25 12:30:00,16.4,16.42,16.36,16.42,9600.0,14.179,14.1963,14.1444,14.1963,9600.0
2012-10-25 13:00:00,16.43,16.43,16.38,16.41,9300.0,14.2049,14.2049,14.1617,14.1876,9300.0
2012-10-25 13:30:00,16.41,16.43,16.4,16.43,9900.0,14.1876,14.2049,14.179,14.2049,9900.0
2012-10-25 14:00:00,16.44,16.44,16.4,16.41,11700.0,14.2136,14.2136,14.179,14.1876,11700.0
2012-10-25 14:30:00,16.42,16.49,16.42,16.47,24900.0,14.1963,14.2568,14.1963,14.2395,24900.0
2012-10-25 15:00:00,16.47,16.48,16.44,16.47,35100.0,14.2395,14.2482,14.2136,14.2395,35100.0
2012-10-25 15:30:00,16.47,16.53,16.46,16.51,76200.0,14.2395,14.2914,14.2309,14.2741,76200.0
2012-10-26 09:30:00,16.54,16.7,16.5,16.58,69900.0,14.3,14.4384,14.2654,14.3346,69900.0
2012-10-26 10:00:00,16.57,16.64,16.54,16.57,37200.0,14.326,14.3865,14.3,14.326,37200.0
2012-10-26 10:30:00,16.6,16.61,16.55,16.55,24600.0,14.3519,14.3606,14.3087,14.3087,24600.0
2012-10-26 11:00:00,16.54,16.6,16.54,16.6,9600.0,14.3,14.3519,14.3,14.3519,9600.0
2012-10-26 11:30:00,16.6,16.62,16.56,16.56,38700.0,14.3519,14.3692,14.3173,14.3173,38700.0
2012-10-26 12:00:00,16.55,16.55,16.51,16.52,16500.0,14.3087,14.3087,14.2741,14.2827,16500.0
2012-10-26 12:30:00,16.55,16.56,16.51,16.56,12000.0,14.3087,14.3173,14.2741,14.3173,12000.0
2012-10-26 13:00:00,16.55,16.55,16.51,16.53,9900.0,14.3087,14.3087,14.2741,14.2914,9900.0
2012-10-26 13:30:00,16.53,16.57,16.52,16.54,15600.0,14.2914,14.326,14.2827,14.3,15600.0
2012-10-26 14:00:00,16.53,16.55,16.53,16.55,11100.0,14.2914,14.3087,14.2914,14.3087,11100.0
2012-10-26 14:30:00,16.54,16.55,16.54,16.55,1500.0,14.3,14.3087,14.3,14.3087,1500.0
2012-10-26 15:00:00,16.57,16.6,16.56,16.6,19200.0,14.326,14.3519,14.3173,14.3519,19200.0
2012-10-26 15:30:00,16.61,16.62,16.59,16.61,120300.0,14.3606,14.3692,14.3433,14.3606,120300.0
2012-10-31 09:30:00,16.6,16.75,16.6,16.71,49200.0,14.3519,14.4816,14.3519,14.447,49200.0
2012-10-31 10:00:00,16.66,16.67,16.62,16.63,9600.0,14.4038,14.4124,14.3692,14.3778,9600.0
2012-10-31 10:30:00,16.61,16.63,16.57,16.61,97500.0,14.3606,14.3778,14.326,14.3606,97500.0
2012-10-31 11:00:00,16.59,16.61,16.57,16.61,23400.0,14.3433,14.3606,14.326,14.3606,23400.0
2012-10-31 11:30:00,16.63,16.64,16.59,16.62,47700.0,14.3778,14.3865,14.3433,14.3692,47700.0
2012-10-31 12:00:00,16.63,16.63,16.59,16.6,23700.0,14.3778,14.3778,14.3433,14.3519,23700.0
2012-10-31 12:30:00,16.58,16.59,16.56,16.57,32700.0,14.3346,14.3433,14.3173,14.326,32700.0
2012-10-31 13:00:00,16.58,16.58,16.54,16.57,56100.0,14.3346,14.3346,14.3,14.326,56100.0
2012-10-31 13:30:00,16.58,16.59,16.57,16.58,27000.0,14.3346,14.3433,14.326,14.3346,27000.0
2012-10-31 14:00:00,16.58,16.62,16.58,16.62,42900.0,14.3346,14.3692,14.3346,14.3692,42900.0
2012-10-31 14:30:00,16.62,16.62,16.6,16.61,36000.0,14.3692,14.3692,14.3519,14.3606,36000.0
2012-10-31 15:00:00,16.59,16.63,16.59,16.63,36600.0,14.3433,14.3778,14.3433,14.3778,36600.0
2012-10-31 15:30:00,16.62,16.63,16.58,16.63,291900.0,14.3692,14.3778,14.3346,14.3778,291900.0
2012-11-01 09:30:00,16.64,16.81,16.63,16.81,40800.0,14.3865,14.5335,14.3778,14.5335,40800.0
2012-11-01 10:00:00,16.82,16.93,16.81,16.92,87300.0,14.5421,14.6372,14.5335,14.6286,87300.0
2012-11-01 10:30:00,16.93,16.98,16.92,16.97,20400.0,14.6372,14.6804,14.6286,14.6718,20400.0
2012-11-01 11:00:00,16.96,16.98,16.95,16.98,26700.0,14.6632,14.6804,14.6545,14.6804,26700.0
2012-11-01 11:30:00,16.98,17.09,16.98,17.09,68100.0,14.6804,14.7755,14.6804,14.7755,68100.0
2012-11-01 12:00:00,17.09,17.1,17.04,17.05,39900.0,14.7755,14.7842,14.7323,14.741,39900.0
2012-11-01 12:30:00,17.05,17.06,17.04,17.05,62400.0,14.741,14.7496,14.7323,14.741,62400.0
2012-11-01 13:00:00,17.04,17.08,17.04,17.08,43500.0,14.7323,14.7669,14.7323,14.7669,43500.0
2012-11-01 13:30:00,17.07,17.11,17.06,17.1,37200.0,14.7583,14.7928,14.7496,14.7842,37200.0
2012-11-01 14:00:00,17.11,17.11,17.08,17.1,35700.0,14.7928,14.7928,14.7669,14.7842,35700.0
2012-11-01 14:30:00,17.1,17.16,17.1,17.14,73800.0,14.7842,14.8361,14.7842,14.8188,73800.0
2012-11-01 15:00:00,17.14,17.18,17.14,17.17,168300.0,14.8188,14.8534,14.8188,14.8447,168300.0
2012-11-01 15:30:00,17.17,17.19,17.13,17.17,186600.0,14.8447,14.862,14.8101,14.8447,186600.0
2012-11-02 09:30:00,17.15,17.21,17.06,17.11,89700.0,14.8274,14.8793,14.7496,14.7928,89700.0
2012-11-02 10:00:00,17.12,17.12,17.0,17.01,39900.0,14.8015,14.8015,14.6977,14.7064,39900.0
2012-11-02 10:30:00,17.01,17.07,16.99,17.04,77400.0,14.7064,14.7583,14.6891,14.7323,77400.0
2012-11-02 11:00:00,17.02,17.04,17.01,17.03,8400.0,14.715,14.7323,14.7064,14.7237,8400.0
2012-11-02 11:30:00,17.02,17.05,17.0,17.01,31800.0,14.715,14.741,14.6977,14.7064,31800.0
2012-11-02 12:00:00,17.01,17.04,17.01,17.04,1500.0,14.7064,14.7323,14.7064,14.7323,1500.0
2012-11-02 12:30:00,17.07,17.07,17.04,17.04,10200.0,14.7583,14.7583,14.7323,14.7323,10200.0
2012-11-02 13:00:00,17.04,17.04,17.02,17.02,23100.0,14.7323,14.7323,14.715,14.715,23100.0
2012-11-02 13:30:00,17.03,17.03,16.98,16.98,20100.0,14.7237,14.7237,14.6804,14.6804,20100.0
2012-11-02 14:00:00,16.95,16.96,16.94,16.94,1800.0,14.6545,14.6632,14.6459,14.6459,1800.0
2012-11-02 14:30:00,16.94,16.94,16.86,16.88,46500.0,14.6459,14.6459,14.5767,14.594,46500.0
2012-11-02 15:00:00,16.91,16.92,16.88,16.89,21600.0,14.6199,14.6286,14.594,14.6026,21600.0
2012-11-02 15:30:00,16.88,16.88,16.84,16.84,314700.0,14.594,14.594,14.5594,14.5594,314700.0
2012-11-05 09:30:00,16.83,16.93,16.8,16.93,29100.0,14.5508,14.6372,14.5248,14.6372,29100.0
2012-11-05 10:00:00,16.96,16.97,16.92,16.92,60300.0,14.6632,14.6718,14.6286,14.6286,60300.0
2012-11-05 10:30:00,16.96,17.01,16.96,17.01,21600.0,14.6632,14.7064,14.6632,14.7064,21600.0
2012-11-05 11:00:00,17.01,17.02,17.0,17.0,11100.0,14.7064,14.715,14.6977,14.6977,11100.0
2012-11-05 11:30:00,16.99,16.99,16.97,16.97,18000.0,14.6891,14.6891,14.6718,14.6718,18000.0
2012-11-05 12:00:00,16.98,16.98,16.97,16.97,3600.0,14.6804,14.6804,14.6718,14.6718,3600.0
2012-11-05 12:30:00,16.97,16.97,16.97,16.97,0.0,14.6718,14.6718,14.6718,14.6718,0.0
2012-11-05 13:00:00,16.95,16.98,16.95,16.98,10200.0,14.6545,14.6804,14.6545,14.6804,10200.0
2012-11-05 13:30:00,16.97,17.0,16.97,17.0,1200.0,14.6718,14.6977,14.6718,14.6977,1200.0
2012-11-05 14:00:00,17.02,17.08,17.02,17.08,21900.0,14.715,14.7669,14.715,14.7669,21900.0
2012-11-05 14:30:00,17.1,17.1,17.08,17.08,8700.0,14.7842,14.7842,14.7669,14.7669,8700.0
2012-11-05 15:00:00,17.12,17.13,17.1,17.13,20400.0,14.8015,14.8101,14.7842,14.8101,20400.0
2012-11-05 15:30:00,17.12,17.18,17.12,17.12,58200.0,14.8015,14.8534,14.8015,14.8015,58200.0
2012-11-06 09:30:00,17.17,17.27,17.14,17.26,87600.0,14.8447,14.9312,14.8188,14.9225,87600.0
2012-11-06 10:00:00,17.27,17.28,17.25,17.27,65400.0,14.9312,14.9398,14.9139,14.9312,65400.0
2012-11-06 10:30:00,17.28,17.34,17.28,17.3,50400.0,14.9398,14.9917,14.9398,14.9571,50400.0
2012-11-06 11:00:00,17.29,17.3,17.29,17.3,28200.0,14.9485,14.9571,14.9485,14.9571,28200.0
2012-11-06 11:30:00,17.31,17.37,17.31,17.37,52200.0,14.9658,15.0176,14.9658,15.0176,52200.0
2012-11-06 12:00:00,17.38,17.42,17.38,17.38,37800.0,15.0263,15.0609,15.0263,15.0263,37800.0
2012-11-06 12:30:00,17.39,17.39,17.35,17.37,16200.0,15.0349,15.0349,15.0003,15.0176,16200.0
2012-11-06 13:00:00,17.37,17.38,17.37,17.37,8400.0,15.0176,15.0263,15.0176,15.0176,8400.0
2012-11-06 13:30:00,17.36,17.38,17.36,17.36,11400.0,15.009,15.0263,15.009,15.009,11400.0
2012-11-06 14:00:00,17.37,17.38,17.35,17.37,29400.0,15.0176,15.0263,15.0003,15.0176,29400.0
2012-11-06 14:30:00,17.38,17.39,17.36,17.36,10500.0,15.0263,15.0349,15.009,15.009,10500.0
2012-11-06 15:00:00,17.37,17.37,17.35,17.35,31200.0,15.0176,15.0176,15.0003,15.0003,31200.0
2012-11-06 15:30:00,17.34,17.38,17.33,17.38,221100.0,14.9917,15.0263,14.983,15.0263,221100.0
2012-11-07 09:30:00,17.16,17.2,17.06,17.15,416100.0,14.8361,14.8706,14.7496,14.8274,416100.0
2012-11-07 10:00:00,17.13,17.13,17.02,17.04,54000.0,14.8101,14.8101,14.715,14.7323,54000.0
2012-11-07 10:30:00,17.04,17.06,16.95,16.95,75000.0,14.7323,14.7496,14.6545,14.6545,75000.0
2012-11-07 11:00:00,16.97,16.98,16.87,16.87,22800.0,14.6718,14.6804,14.5853,14.5853,22800.0
2012-11-07 11:30:00,16.84,16.9,16.83,16.9,30000.0,14.5594,14.6113,14.5508,14.6113,30000.0
2012-11-07 12:00:00,16.9,16.92,16.88,16.89,28200.0,14.6113,14.6286,14.594,14.6026,28200.0
2012-11-07 12:30:00,16.89,16.89,16.85,16.85,96300.0,14.6026,14.6026,14.568,14.568,96300.0
2012-11-07 13:00:00,16.85,16.93,16.85,16.9,21900.0,14.568,14.6372,14.568,14.6113,21900.0
2012-11-07 13:30:00,16.91,16.96,16.91,16.93,33000.0,14.6199,14.6632,14.6199,14.6372,33000.0
2012-11-07 14:00:00,16.93,16.95,16.9,16.9,15000.0,14.6372,14.6545,14.6113,14.6113,15000.0
2012-11-07 14:30:00,16.91,16.96,16.86,16.96,54900.0,14.6199,14.6632,14.5767,14.6632,54900.0
2012-11-07 15:00:00,16.95,16.98,16.92,16.98,29100.0,14.6545,14.6804,14.6286,14.6804,29100.0
2012-11-07 15:30:00,16.98,16.98,16.93,16.93,255000.0,14.6804,14.6804,14.6372,14.6372,255000.0
2012-11-08 09:30:00,16.97,17.01,16.91,16.97,83700.0,14.6718,14.7064,14.6199,14.6718,83700.0
2012-11-08 10:00:00,16.98,16.98,16.87,16.9,30000.0,14.6804,14.6804,14.5853,14.6113,30000.0
2012-11-08 10:30:00,16.9,16.98,16.89,16.9,56400.0,14.6113,14.6804,14.6026,14.6113,56400.0
2012-11-08 11:00:00,16.94,16.95,16.9,16.91,17100.0,14.6459,14.6545,14.6113,14.6199,17100.0
2012-11-08 11:30:00,16.91,16.91,16.88,16.91,25500.0,14.6199,14.6199,14.594,14.6199,25500.0
2012-11-08 12:00:00,16.88,16.88,16.83,16.83,65400.0,14.594,14.594,14.5508,14.5508,65400.0
2012-11-08 12:30:00,16.84,16.85,16.81,16.85,9000.0,14.5594,14.568,14.5335,14.568,9000.0
2012-11-08 13:00:00,16.85,16.85,16.77,16.77,17400.0,14.568,14.568,14.4989,14.4989,17400.0
2012-11-08 13:30:00,16.77,16.82,16.77,16.82,52500.0,14.4989,14.5421,14.4989,14.5421,52500.0
2012-11-08 14:00:00,16.81,16.82,16.78,16.81,33600.0,14.5335,14.5421,14.5075,14.5335,33600.0
2012-11-08 14:30:00,16.8,16.8,16.77,16.79,28200.0,14.5248,14.5248,14.4989,14.5162,28200.0
2012-11-08 15:00:00,16.78,16.8,16.77,16.77,51600.0,14.5075,14.5248,14.4989,14.4989,51600.0
2012-11-08 15:30:00,16.76,16.77,16.72,16.72,165900.0,14.4902,14.4989,14.4557,14.4557,165900.0
2012-11-09 09:30:00,16.69,16.8,16.68,16.8,79500.0,14.4297,14.5248,14.4211,14.5248,79500.0
2012-11-09 10:00:00,16.79,16.85,16.77,16.84,32700.0,14.5162,14.568,14.4989,14.5594,32700.0
2012-11-09 10:30:00,16.83,16.92,16.8,16.92,44700.0,14.5508,14.6286,14.5248,14.6286,44700.0
2012-11-09 11:00:00,16.91,16.93,16.87,16.87,26700.0,14.6199,14.6372,14.5853,14.5853,26700.0
2012-11-09 11:30:00,16.87,16.9,16.87,16.9,10800.0,14.5853,14.6113,14.5853,14.6113,10800.0
2012-11-09 12:00:00,16.93,16.95,16.9,16.95,12600.0,14.6372,14.6545,14.6113,14.6545,12600.0
2012-11-09 12:30:00,16.94,16.95,16.92,16.92,20400.0,14.6459,14.6545,14.6286,14.6286,20400.0
2012-11-09 13:00:00,16.9,16.9,16.81,16.81,8700.0,14.6113,14.6113,14.5335,14.5335,8700.0
2012-11-09 13:30:00,16.81,16.83,16.79,16.81,11700.0,14.5335,14.5508,14.5162,14.5335,11700.0
2012-11-09 14:00:00,16.82,16.83,16.79,16.83,15000.0,14.5421,14.5508,14.5162,14.5508,15000.0
2012-11-09 14:30:00,16.86,16.86,16.81,16.81,15000.0,14.5767,14.5767,14.5335,14.5335,15000.0
2012-11-09 15:00:00,16.8,16.81,16.78,16.81,9000.0,14.5248,14.5335,14.5075,14.5335,9000.0
2012-11-09 15:30:00,16.79,16.82,16.74,16.74,106500.0,14.5162,14.5421,14.4729,14.4729,106500.0
2012-11-12 09:30:00,16.82,16.86,16.76,16.79,261300.0,14.5421,14.5767,14.4902,14.5162,261300.0
2012-11-12 10:00:00,16.78,16.78,16.69,16.69,32400.0,14.5075,14.5075,14.4297,14.4297,32400.0
2012-11-12 10:30:00,16.69,16.72,16.65,16.65,27900.0,14.4297,14.4557,14.3951,14.3951,27900.0
2012-11-12 11:00:00,16.65,16.68,16.65,16.68,20400.0,14.3951,14.4211,14.3951,14.4211,20400.0
2012-11-12 11:30:00,16.69,16.71,16.68,16.69,6000.0,14.4297,14.447,14.4211,14.4297,6000.0
2012-11-12 12:00:00,16.7,16.71,16.7,16.71,2400.0,14.4384,14.447,14.4384,14.447,2400.0
2012-11-12 12:30:00,16.72,16.75,16.72,16.74,3000.0,14.4557,14.4816,14.4557,14.4729,3000.0
2012-11-12 13:00:00,16.78,16.81,16.77,16.81,17400.0,14.5075,14.5335,14.4989,14.5335,17400.0
2012-11-12 13:30:00,16.8,16.8,16.76,16.78,6900.0,14.5248,14.5248,14.4902,14.5075,6900.0
2012-11-12 14:00:00,16.77,16.79,16.76,16.78,29100.0,14.4989,14.5162,14.4902,14.5075,29100.0
2012-11-12 14:30:00,16.77,16.78,16.75,16.78,34500.0,14.4989,14.5075,14.4816,14.5075,34500.0
2012-11-12 15:00:00,16.78,16.79,16.75,16.76,13800.0,14.5075,14.5162,14.4816,14.4902,13800.0
2012-11-12 15:30:00,16.76,16.78,16.75,16.75,29100.0,14.4902,14.5075,14.4816,14.4816,29100.0
2012-11-13 09:30:00,16.65,16.72,16.6,16.72,36000.0,14.3951,14.4557,14.3519,14.4557,36000.0
2012-11-13 10:00:00,16.71,16.71,16.63,16.67,33900.0,14.447,14.447,14.3778,14.4124,33900.0
2012-11-13 10:30:00,16.67,16.74,16.66,16.72,21300.0,14.4124,14.4729,14.4038,14.4557,21300.0
2012-11-13 11:00:00,16.74,16.77,16.74,16.75,15300.0,14.4729,14.4989,14.4729,14.4816,15300.0
2012-11-13 11:30:00,16.75,16.75,16.7,16.71,20100.0,14.4816,14.4816,14.4384,14.447,20100.0
2012-11-13 12:00:00,16.72,16.72,16.68,16.7,9000.0,14.4557,14.4557,14.4211,14.4384,9000.0
2012-11-13 12:30:00,16.69,16.69,16.67,16.69,7200.0,14.4297,14.4297,14.4124,14.4297,7200.0
2012-11-13 13:00:00,16.69,16.71,16.69,16.69,1500.0,14.4297,14.447,14.4297,14.4297,1500.0
2012-11-13 13:30:00,16.7,16.73,16.7,16.72,3300.0,14.4384,14.4643,14.4384,14.4557,3300.0
2012-11-13 14:00:00,16.72,16.72,16.72,16.72,1500.0,14.4557,14.4557,14.4557,14.4557,1500.0
2012-11-13 14:30:00,16.7,16.7,16.69,16.7,14100.0,14.4384,14.4384,14.4297,14.4384,14100.0
2012-11-13 15:00:00,16.71,16.71,16.61,16.63,49200.0,14.447,14.447,14.3606,14.3778,49200.0
2012-11-13 15:30:00,16.62,16.64,16.61,16.62,195000.0,14.3692,14.3865,14.3606,14.3692,195000.0
2012-11-14 09:30:00,16.73,16.79,16.65,16.65,83700.0,14.4643,14.5162,14.3951,14.3951,83700.0
2012-11-14 10:00:00,16.65,16.68,16.6,16.6,27900.0,14.3951,14.4211,14.3519,14.3519,27900.0
2012-11-14 10:30:00,16.59,16.61,16.51,16.51,37200.0,14.3433,14.3606,14.2741,14.2741,37200.0
2012-11-14 11:00:00,16.54,16.57,16.52,16.57,13200.0,14.3,14.326,14.2827,14.326,13200.0
2012-11-14 11:30:00,16.58,16.62,16.58,16.61,23700.0,14.3346,14.3692,14.3346,14.3606,23700.0
2012-11-14 12:00:00,16.62,16.62,16.57,16.62,14700.0,14.3692,14.3692,14.326,14.3692,14700.0
2012-11-14 12:30:00,16.62,16.62,16.57,16.57,20700.0,14.3692,14.3692,14.326,14.326,20700.0
2012-11-14 13:00:00,16.55,16.55,16.55,16.55,5100.0,14.3087,14.3087,14.3087,14.3087,5100.0
2012-11-14 13:30:00,16.58,16.59,16.55,16.57,25800.0,14.3346,14.3433,14.3087,14.326,25800.0
2012-11-14 14:00:00,16.55,16.55,16.51,16.52,30000.0,14.3087,14.3087,14.2741,14.2827,30000.0
2012-11-14 14:30:00,16.51,16.51,16.47,16.47,66900.0,14.2741,14.2741,14.2395,14.2395,66900.0
2012-11-14 15:00:00,16.47,16.47,16.38,16.42,93900.0,14.2395,14.2395,14.1617,14.1963,93900.0
2012-11-14 15:30:00,16.41,16.41,16.32,16.37,339900.0,14.1876,14.1876,14.1098,14.1531,339900.0
2012-11-15 09:30:00,16.4,16.43,16.29,16.29,46500.0,14.179,14.2049,14.0839,14.0839,46500.0
2012-11-15 10:00:00,16.28,16.4,16.28,16.33,49800.0,14.0752,14.179,14.0752,14.1185,49800.0
2012-11-15 10:30:00,16.33,16.33,16.25,16.25,16500.0,14.1185,14.1185,14.0493,14.0493,16500.0
2012-11-15 11:00:00,16.26,16.26,16.23,16.26,23700.0,14.058,14.058,14.032,14.058,23700.0
2012-11-15 11:30:00,16.24,16.26,16.19,16.2,83100.0,14.0407,14.058,13.9974,14.0061,83100.0
2012-11-15 12:00:00,16.2,16.2,16.14,16.14,17100.0,14.0061,14.0061,13.9542,13.9542,17100.0
2012-11-15 12:30:00,16.15,16.2,16.15,16.18,27000.0,13.9628,14.0061,13.9628,13.9888,27000.0
2012-11-15 13:00:00,16.19,16.19,16.17,16.18,34500.0,13.9974,13.9974,13.9801,13.9888,34500.0
2012-11-15 13:30:00,16.18,16.23,16.18,16.23,7200.0,13.9888,14.032,13.9888,14.032,7200.0
2012-11-15 14:00:00,16.22,16.22,16.21,16.21,600.0,14.0234,14.0234,14.0147,14.0147,600.0
2012-11-15 14:30:00,16.2,16.2,16.17,16.19,33000.0,14.0061,14.0061,13.9801,13.9974,33000.0
2012-11-15 15:00:00,16.18,16.18,16.12,16.12,74400.0,13.9888,13.9888,13.9369,13.9369,74400.0
2012-11-15 15:30:00,16.11,16.19,16.1,16.14,365400.0,13.9283,13.9974,13.9196,13.9542,365400.0
2012-11-16 09:30:00,16.2,16.24,16.02,16.02,278400.0,14.0061,14.0407,13.8505,13.8505,278400.0
2012-11-16 10:00:00,16.07,16.07,16.0,16.03,47100.0,13.8937,13.8937,13.8332,13.8591,47100.0
2012-11-16 10:30:00,16.04,16.06,16.03,16.03,24000.0,13.8677,13.885,13.8591,13.8591,24000.0
2012-11-16 11:00:00,16.01,16.01,15.86,15.86,96900.0,13.8418,13.8418,13.7121,13.7121,96900.0
2012-11-16 11:30:00,15.86,16.03,15.86,16.02,27600.0,13.7121,13.8591,13.7121,13.8505,27600.0
2012-11-16 12:00:00,16.04,16.15,16.04,16.15,18900.0,13.8677,13.9628,13.8677,13.9628,18900.0
2012-11-16 12:30:00,16.16,16.2,16.16,16.17,27900.0,13.9715,14.0061,13.9715,13.9801,27900.0
2012-11-16 13:00:00,16.16,16.16,16.07,16.08,14100.0,13.9715,13.9715,13.8937,13.9023,14100.0
2012-11-16 13:30:00,16.09,16.09,16.05,16.09,3900.0,13.911,13.911,13.8764,13.911,3900.0
2012-11-16 14:00:00,16.09,16.09,16.03,16.04,37200.0,13.911,13.911,13.8591,13.8677,37200.0
2012-11-16 14:30:00,16.05,16.08,16.03,16.08,4500.0,13.8764,13.9023,13.8591,13.9023,4500.0
2012-11-16 15:00:00,16.07,16.11,16.07,16.1,12300.0,13.8937,13.9283,13.8937,13.9196,12300.0
2012-11-16 15:30:00,16.12,16.21,16.12,16.16,136200.0,13.9369,14.0147,13.9369,13.9715,136200.0
2012-11-19 09:30:00,16.38,16.45,16.31,16.32,117600.0,14.1617,14.2222,14.1012,14.1098,117600.0
2012-11-19 10:00:00,16.29,16.41,16.29,16.39,38400.0,14.0839,14.1876,14.0839,14.1703,38400.0
2012-11-19 10:30:00,16.41,16.48,16.41,16.44,38400.0,14.1876,14.2482,14.1876,14.2136,38400.0
2012-11-19 11:00:00,16.45,16.46,16.43,16.43,26400.0,14.2222,14.2309,14.2049,14.2049,26400.0
2012-11-19 11:30:00,16.42,16.42,16.38,16.38,16800.0,14.1963,14.1963,14.1617,14.1617,16800.0
2012-11-19 12:00:00,16.38,16.44,16.38,16.43,5700.0,14.1617,14.2136,14.1617,14.2049,5700.0
2012-11-19 12:30:00,16.43,16.45,16.43,16.43,6300.0,14.2049,14.2222,14.2049,14.2049,6300.0
2012-11-19 13:00:00,16.45,16.45,16.4,16.4,13200.0,14.2222,14.2222,14.179,14.179,13200.0
2012-11-19 13:30:00,16.39,16.41,16.39,16.41,24000.0,14.1703,14.1876,14.1703,14.1876,24000.0
2012-11-19 14:00:00,16.42,16.43,16.42,16.43,1500.0,14.1963,14.2049,14.1963,14.2049,1500.0
2012-11-19 14:30:00,16.42,16.46,16.42,16.46,17400.0,14.1963,14.2309,14.1963,14.2309,17400.0
2012-11-19 15:00:00,16.45,16.46,16.43,16.46,14400.0,14.2222,14.2309,14.2049,14.2309,14400.0
2012-11-19 15:30:00,16.45,16.47,16.43,16.47,61500.0,14.2222,14.2395,14.2049,14.2395,61500.0
2012-11-20 09:30:00,16.4,16.4,16.26,16.35,98400.0,14.179,14.179,14.058,14.1358,98400.0
2012-11-20 10:00:00,16.33,16.38,16.31,16.35,52800.0,14.1185,14.1617,14.1012,14.1358,52800.0
2012-11-20 10:30:00,16.34,16.36,16.32,16.32,21900.0,14.1271,14.1444,14.1098,14.1098,21900.0
2012-11-20 11:00:00,16.31,16.33,16.3,16.33,13500.0,14.1012,14.1185,14.0925,14.1185,13500.0
2012-11-20 11:30:00,16.4,16.44,16.4,16.42,46500.0,14.179,14.2136,14.179,14.1963,46500.0
2012-11-20 12:00:00,16.42,16.43,16.37,16.38,24600.0,14.1963,14.2049,14.1531,14.1617,24600.0
2012-11-20 12:30:00,16.39,16.39,16.38,16.39,15900.0,14.1703,14.1703,14.1617,14.1703,15900.0
2012-11-20 13:00:00,16.38,16.38,16.25,16.25,63600.0,14.1617,14.1617,14.0493,14.0493,63600.0
2012-11-20 13:30:00,16.28,16.32,16.28,16.32,21900.0,14.0752,14.1098,14.0752,14.1098,21900.0
2012-11-20 14:00:00,16.32,16.35,16.32,16.35,12000.0,14.1098,14.1358,14.1098,14.1358,12000.0
2012-11-20 14:30:00,16.33,16.33,16.31,16.33,7800.0,14.1185,14.1185,14.1012,14.1185,7800.0
2012-11-20 15:00:00,16.36,16.37,16.35,16.35,6000.0,14.1444,14.1531,14.1358,14.1358,6000.0
2012-11-20 15:30:00,16.36,16.41,16.36,16.4,80700.0,14.1444,14.1876,14.1444,14.179,80700.0
2012-11-21 09:30:00,16.43,16.48,16.41,16.42,30300.0,14.2049,14.2482,14.1876,14.1963,30300.0
2012-11-21 10:00:00,16.44,16.44,16.42,16.44,16800.0,14.2136,14.2136,14.1963,14.2136,16800.0
2012-11-21 10:30:00,16.44,16.44,16.38,16.39,17100.0,14.2136,14.2136,14.1617,14.1703,17100.0
2012-11-21 11:00:00,16.39,16.39,16.39,16.39,0.0,14.1703,14.1703,14.1703,14.1703,0.0
2012-11-21 11:30:00,16.44,16.45,16.43,16.44,12000.0,14.2136,14.2222,14.2049,14.2136,12000.0
2012-11-21 12:00:00,16.44,16.46,16.44,16.46,6900.0,14.2136,14.2309,14.2136,14.2309,6900.0
2012-11-21 12:30:00,16.45,16.46,16.45,16.46,900.0,14.2222,14.2309,14.2222,14.2309,900.0
2012-11-21 13:00:00,16.46,16.46,16.45,16.45,8700.0,14.2309,14.2309,14.2222,14.2222,8700.0
2012-11-21 13:30:00,16.46,16.47,16.45,16.47,42300.0,14.2309,14.2395,14.2222,14.2395,42300.0
2012-11-21 14:00:00,16.47,16.48,16.47,16.48,16200.0,14.2395,14.2482,14.2395,14.2482,16200.0
2012-11-21 14:30:00,16.48,16.48,16.47,16.48,1200.0,14.2482,14.2482,14.2395,14.2482,1200.0
2012-11-21 15:00:00,16.45,16.45,16.42,16.42,41100.0,14.2222,14.2222,14.1963,14.1963,41100.0
2012-11-21 15:30:00,16.45,16.46,16.44,16.45,126900.0,14.2222,14.2309,14.2136,14.2222,126900.0
2012-11-23 09:30:00,16.58,16.72,16.52,16.69,73200.0,14.3346,14.4557,14.2827,14.4297,73200.0
2012-11-23 10:00:00,16.7,16.8,16.68,16.8,66600.0,14.4384,14.5248,14.4211,14.5248,66600.0
2012-11-23 10:30:00,16.79,16.83,16.79,16.81,26700.0,14.5162,14.5508,14.5162,14.5335,26700.0
2012-11-23 11:00:00,16.81,16.81,16.77,16.77,26100.0,14.5335,14.5335,14.4989,14.4989,26100.0
2012-11-23 11:30:00,16.78,16.79,16.78,16.78,22200.0,14.5075,14.5162,14.5075,14.5075,22200.0
2012-11-23 12:00:00,16.78,16.78,16.73,16.73,18300.0,14.5075,14.5075,14.4643,14.4643,18300.0
2012-11-23 12:30:00,16.74,16.77,16.73,16.74,57000.0,14.4729,14.4989,14.4643,14.4729,57000.0
2012-11-26 09:30:00,16.71,16.85,16.69,16.83,112200.0,14.447,14.568,14.4297,14.5508,112200.0
2012-11-26 10:00:00,16.82,16.84,16.79,16.81,13500.0,14.5421,14.5594,14.5162,14.5335,13500.0
2012-11-26 10:30:00,16.81,16.82,16.79,16.79,5700.0,14.5335,14.5421,14.5162,14.5162,5700.0
2012-11-26 11:00:00,16.74,16.74,16.74,16.74,600.0,14.4729,14.4729,14.4729,14.4729,600.0
2012-11-26 11:30:00,16.76,16.77,16.76,16.77,6300.0,14.4902,14.4989,14.4902,14.4989,6300.0
2012-11-26 12:00:00,16.77,16.77,16.75,16.75,2400.0,14.4989,14.4989,14.4816,14.4816,2400.0
2012-11-26 12:30:00,16.76,16.79,16.76,16.79,3600.0,14.4902,14.5162,14.4902,14.5162,3600.0
2012-11-26 13:00:00,16.77,16.79,16.76,16.79,2400.0,14.4989,14.5162,14.4902,14.5162,2400.0
2012-11-26 13:30:00,16.8,16.8,16.78,16.79,1200.0,14.5248,14.5248,14.5075,14.5162,1200.0
2012-11-26 14:00:00,16.75,16.79,16.75,16.79,24000.0,14.4816,14.5162,14.4816,14.5162,24000.0
2012-11-26 14:30:00,16.8,16.82,16.79,16.81,3600.0,14.5248,14.5421,14.5162,14.5335,3600.0
2012-11-26 15:00:00,16.81,16.82,16.81,16.82,1200.0,14.5335,14.5421,14.5335,14.5421,1200.0
2012-11-26 15:30:00,16.79,16.82,16.79,16.8,28800.0,14.5162,14.5421,14.5162,14.5248,28800.0
2012-11-27 09:30:00,16.83,16.9,16.78,16.9,51300.0,14.5508,14.6113,14.5075,14.6113,51300.0
2012-11-27 10:00:00,16.88,16.89,16.8,16.81,14400.0,14.594,14.6026,14.5248,14.5335,14400.0
2012-11-27 10:30:00,16.79,16.82,16.75,16.82,19500.0,14.5162,14.5421,14.4816,14.5421,19500.0
2012-11-27 11:00:00,16.81,16.86,16.81,16.85,7200.0,14.5335,14.5767,14.5335,14.568,7200.0
2012-11-27 11:30:00,16.84,16.91,16.84,16.9,32100.0,14.5594,14.6199,14.5594,14.6113,32100.0
2012-11-27 12:00:00,16.9,16.91,16.87,16.88,25200.0,14.6113,14.6199,14.5853,14.594,25200.0
2012-11-27 12:30:00,16.88,16.9,16.87,16.89,6300.0,14.594,14.6113,14.5853,14.6026,6300.0
2012-11-27 13:00:00,16.91,16.91,16.88,16.89,11100.0,14.6199,14.6199,14.594,14.6026,11100.0
2012-11-27 13:30:00,16.91,16.93,16.91,16.93,26700.0,14.6199,14.6372,14.6199,14.6372,26700.0
2012-11-27 14:00:00,16.93,16.93,16.85,16.85,4500.0,14.6372,14.6372,14.568,14.568,4500.0
2012-11-27 14:30:00,16.84,16.84,16.8,16.84,67200.0,14.5594,14.5594,14.5248,14.5594,67200.0
2012-11-27 15:00:00,16.84,16.85,16.82,16.83,33000.0,14.5594,14.568,14.5421,14.5508,33000.0
2012-11-27 15:30:00,16.83,16.84,16.76,16.77,69900.0,14.5508,14.5594,14.4902,14.4989,69900.0
2012-11-28 09:30:00,16.69,16.69,16.57,16.59,73800.0,14.4297,14.4297,14.326,14.3433,73800.0
2012-11-28 10:00:00,16.56,16.69,16.53,16.66,57000.0,14.3173,14.4297,14.2914,14.4038,57000.0
2012-11-28 10:30:00,16.68,16.77,16.68,16.77,48300.0,14.4211,14.4989,14.4211,14.4989,48300.0
2012-11-28 11:00:00,16.77,16.87,16.76,16.84,24300.0,14.4989,14.5853,14.4902,14.5594,24300.0
2012-11-28 11:30:00,16.81,16.83,16.81,16.83,21600.0,14.5335,14.5508,14.5335,14.5508,21600.0
2012-11-28 12:00:00,16.79,16.88,16.78,16.87,31200.0,14.5162,14.594,14.5075,14.5853,31200.0
2012-11-28 12:30:00,16.88,16.9,16.87,16.88,13500.0,14.594,14.6113,14.5853,14.594,13500.0
2012-11-28 13:00:00,16.87,16.88,16.87,16.87,12600.0,14.5853,14.594,14.5853,14.5853,12600.0
2012-11-28 13:30:00,16.9,16.91,16.89,16.9,8700.0,14.6113,14.6199,14.6026,14.6113,8700.0
2012-11-28 14:00:00,16.9,16.9,16.86,16.86,26400.0,14.6113,14.6113,14.5767,14.5767,26400.0
2012-11-28 14:30:00,16.89,16.9,16.89,16.89,14700.0,14.6026,14.6113,14.6026,14.6026,14700.0
2012-11-28 15:00:00,16.89,16.92,16.89,16.92,40800.0,14.6026,14.6286,14.6026,14.6286,40800.0
2012-11-28 15:30:00,16.93,16.98,16.93,16.95,76800.0,14.6372,14.6804,14.6372,14.6545,76800.0
2012-11-29 09:30:00,17.02,17.08,17.01,17.04,56100.0,14.715,14.7669,14.7064,14.7323,56100.0
2012-11-29 10:00:00,17.05,17.07,16.99,17.07,135900.0,14.741,14.7583,14.6891,14.7583,135900.0
2012-11-29 10:30:00,17.03,17.06,17.02,17.05,35700.0,14.7237,14.7496,14.715,14.741,35700.0
2012-11-29 11:00:00,17.06,17.06,17.01,17.01,97800.0,14.7496,14.7496,14.7064,14.7064,97800.0
2012-11-29 11:30:00,16.99,16.99,16.9,16.97,39600.0,14.6891,14.6891,14.6113,14.6718,39600.0
2012-11-29 12:00:00,16.98,17.01,16.96,16.98,17400.0,14.6804,14.7064,14.6632,14.6804,17400.0
2012-11-29 12:30:00,16.99,16.99,16.99,16.99,300.0,14.6891,14.6891,14.6891,14.6891,300.0
2012-11-29 13:00:00,16.94,16.95,16.94,16.95,3000.0,14.6459,14.6545,14.6459,14.6545,3000.0
2012-11-29 13:30:00,16.97,16.99,16.96,16.99,27300.0,14.6718,14.6891,14.6632,14.6891,27300.0
2012-11-29 14:00:00,17.0,17.0,16.98,16.98,19200.0,14.6977,14.6977,14.6804,14.6804,19200.0
2012-11-29 14:30:00,17.0,17.01,17.0,17.0,1200.0,14.6977,14.7064,14.6977,14.6977,1200.0
2012-11-29 15:00:00,17.0,17.0,16.99,16.99,9900.0,14.6977,14.6977,14.6891,14.6891,9900.0
2012-11-29 15:30:00,17.01,17.03,16.99,17.02,124800.0,14.7064,14.7237,14.6891,14.715,124800.0
2012-11-30 09:30:00,17.02,17.07,16.98,17.05,50700.0,14.715,14.7583,14.6804,14.741,50700.0
2012-11-30 10:00:00,17.03,17.05,17.01,17.02,45600.0,14.7237,14.741,14.7064,14.715,45600.0
2012-11-30 10:30:00,17.01,17.01,16.96,16.98,27000.0,14.7064,14.7064,14.6632,14.6804,27000.0
2012-11-30 11:00:00,16.99,17.0,16.93,16.95,32100.0,14.6891,14.6977,14.6372,14.6545,32100.0
2012-11-30 11:30:00,16.94,16.96,16.94,16.96,18600.0,14.6459,14.6632,14.6459,14.6632,18600.0
2012-11-30 12:00:00,16.97,16.98,16.96,16.98,1500.0,14.6718,14.6804,14.6632,14.6804,1500.0
2012-11-30 12:30:00,16.99,17.0,16.99,17.0,3300.0,14.6891,14.6977,14.6891,14.6977,3300.0
2012-11-30 13:00:00,17.0,17.01,16.98,17.01,4800.0,14.6977,14.7064,14.6804,14.7064,4800.0
2012-11-30 13:30:00,17.0,17.0,17.0,17.0,9900.0,14.6977,14.6977,14.6977,14.6977,9900.0
2012-11-30 14:00:00,17.01,17.02,17.01,17.02,600.0,14.7064,14.715,14.7064,14.715,600.0
2012-11-30 14:30:00,17.01,17.01,16.95,16.95,9600.0,14.7064,14.7064,14.6545,14.6545,9600.0
2012-11-30 15:00:00,16.93,16.94,16.93,16.94,4800.0,14.6372,14.6459,14.6372,14.6459,4800.0
2012-11-30 15:30:00,16.94,17.01,16.94,16.98,69300.0,14.6459,14.7064,14.6459,14.6804,69300.0
2012-12-03 09:30:00,17.1,17.13,17.0,17.05,115800.0,14.7842,14.8101,14.6977,14.741,115800.0
2012-12-03 10:00:00,17.04,17.06,17.01,17.06,40200.0,14.7323,14.7496,14.7064,14.7496,40200.0
2012-12-03 10:30:00,17.04,17.04,16.96,16.98,15000.0,14.7323,14.7323,14.6632,14.6804,15000.0
2012-12-03 11:00:00,16.99,16.99,16.99,16.99,3000.0,14.6891,14.6891,14.6891,14.6891,3000.0
2012-12-03 11:30:00,17.0,17.0,17.0,17.0,3000.0,14.6977,14.6977,14.6977,14.6977,3000.0
2012-12-03 12:00:00,17.02,17.02,17.01,17.01,6600.0,14.715,14.715,14.7064,14.7064,6600.0
2012-12-03 12:30:00,17.0,17.0,16.99,16.99,3000.0,14.6977,14.6977,14.6891,14.6891,3000.0
2012-12-03 13:00:00,16.94,16.97,16.93,16.97,15900.0,14.6459,14.6718,14.6372,14.6718,15900.0
2012-12-03 13:30:00,16.98,16.98,16.92,16.96,85500.0,14.6804,14.6804,14.6286,14.6632,85500.0
2012-12-03 14:00:00,16.96,16.98,16.95,16.95,14100.0,14.6632,14.6804,14.6545,14.6545,14100.0
2012-12-03 14:30:00,16.96,16.96,16.94,16.94,6300.0,14.6632,14.6632,14.6459,14.6459,6300.0
2012-12-03 15:00:00,16.96,16.96,16.9,16.9,7800.0,14.6632,14.6632,14.6113,14.6113,7800.0
2012-12-03 15:30:00,16.9,16.93,16.89,16.89,90000.0,14.6113,14.6372,14.6026,14.6026,90000.0
2012-12-04 09:30:00,16.89,16.97,16.89,16.89,17100.0,14.6026,14.6718,14.6026,14.6026,17100.0
2012-12-04 10:00:00,16.91,16.97,16.87,16.87,84600.0,14.6199,14.6718,14.5853,14.5853,84600.0
2012-12-04 10:30:00,16.9,16.9,16.87,16.89,15000.0,14.6113,14.6113,14.5853,14.6026,15000.0
2012-12-04 11:00:00,16.86,16.88,16.86,16.86,6300.0,14.5767,14.594,14.5767,14.5767,6300.0
2012-12-04 11:30:00,16.87,16.9,16.87,16.88,4200.0,14.5853,14.6113,14.5853,14.594,4200.0
2012-12-04 12:00:00,16.89,16.89,16.84,16.84,28200.0,14.6026,14.6026,14.5594,14.5594,28200.0
2012-12-04 12:30:00,16.86,16.89,16.86,16.86,117300.0,14.5767,14.6026,14.5767,14.5767,117300.0
2012-12-04 13:00:00,16.87,16.91,16.84,16.91,21900.0,14.5853,14.6199,14.5594,14.6199,21900.0
2012-12-04 13:30:00,16.92,17.0,16.91,17.0,12300.0,14.6286,14.6977,14.6199,14.6977,12300.0
2012-12-04 14:00:00,17.01,17.01,16.97,16.97,4800.0,14.7064,14.7064,14.6718,14.6718,4800.0
2012-12-04 14:30:00,16.96,17.02,16.96,17.0,14700.0,14.6632,14.715,14.6632,14.6977,14700.0
2012-12-04 15:00:00,17.03,17.06,17.02,17.06,27000.0,14.7237,14.7496,14.715,14.7496,27000.0
2012-12-04 15:30:00,17.04,17.05,17.01,17.01,204600.0,14.7323,14.741,14.7064,14.7064,204600.0
2012-12-05 09:30:00,17.06,17.06,16.98,16.99,6900.0,14.7496,14.7496,14.6804,14.6891,6900.0
2012-12-05 10:00:00,16.94,16.96,16.93,16.94,21000.0,14.6459,14.6632,14.6372,14.6459,21000.0
2012-12-05 10:30:00,16.91,16.92,16.87,16.87,11700.0,14.6199,14.6286,14.5853,14.5853,11700.0
2012-12-05 11:00:00,16.91,16.93,16.88,16.88,7200.0,14.6199,14.6372,14.594,14.594,7200.0
2012-12-05 11:30:00,16.92,16.96,16.92,16.96,18600.0,14.6286,14.6632,14.6286,14.6632,18600.0
2012-12-05 12:00:00,17.0,17.02,16.99,16.99,4800.0,14.6977,14.715,14.6891,14.6891,4800.0
2012-12-05 12:30:00,17.0,17.03,16.98,16.98,4200.0,14.6977,14.7237,14.6804,14.6804,4200.0
2012-12-05 13:00:00,17.02,17.02,17.02,17.02,300.0,14.715,14.715,14.715,14.715,300.0
2012-12-05 13:30:00,17.01,17.01,16.98,16.98,1500.0,14.7064,14.7064,14.6804,14.6804,1500.0
2012-12-05 14:00:00,16.99,16.99,16.99,16.99,15600.0,14.6891,14.6891,14.6891,14.6891,15600.0
2012-12-05 14:30:00,17.0,17.0,16.99,17.0,50100.0,14.6977,14.6977,14.6891,14.6977,50100.0
2012-12-05 15:00:00,17.0,17.0,17.0,17.0,2400.0,14.6977,14.6977,14.6977,14.6977,2400.0
2012-12-05 15:30:00,17.01,17.01,16.96,17.0,80400.0,14.7064,14.7064,14.6632,14.6977,80400.0
2012-12-06 09:30:00,16.97,17.11,16.94,17.05,82800.0,14.6718,14.7928,14.6459,14.741,82800.0
2012-12-06 10:00:00,17.04,17.08,16.99,17.02,30000.0,14.7323,14.7669,14.6891,14.715,30000.0
2012-12-06 10:30:00,17.03,17.13,17.01,17.11,20100.0,14.7237,14.8101,14.7064,14.7928,20100.0
2012-12-06 11:00:00,17.12,17.12,17.09,17.12,13800.0,14.8015,14.8015,14.7755,14.8015,13800.0
2012-12-06 11:30:00,17.12,17.15,17.11,17.11,37800.0,14.8015,14.8274,14.7928,14.7928,37800.0
2012-12-06 12:00:00,17.11,17.12,17.08,17.08,3600.0,14.7928,14.8015,14.7669,14.7669,3600.0
2012-12-06 12:30:00,17.06,17.09,17.05,17.08,23100.0,14.7496,14.7755,14.741,14.7669,23100.0
2012-12-06 13:00:00,17.07,17.13,17.07,17.1,5400.0,14.7583,14.8101,14.7583,14.7842,5400.0
2012-12-06 13:30:00,17.12,17.14,17.12,17.14,22500.0,14.8015,14.8188,14.8015,14.8188,22500.0
2012-12-06 14:00:00,17.14,17.15,17.12,17.14,36300.0,14.8188,14.8274,14.8015,14.8188,36300.0
2012-12-06 14:30:00,17.14,17.16,17.13,17.14,37200.0,14.8188,14.8361,14.8101,14.8188,37200.0
2012-12-06 15:00:00,17.14,17.14,17.11,17.11,12000.0,14.8188,14.8188,14.7928,14.7928,12000.0
2012-12-06 15:30:00,17.13,17.19,17.13,17.17,344700.0,14.8101,14.862,14.8101,14.8447,344700.0
2012-12-07 09:30:00,17.24,17.25,17.14,17.17,58500.0,14.9052,14.9139,14.8188,14.8447,58500.0
2012-12-07 10:00:00,17.16,17.24,17.16,17.22,56400.0,14.8361,14.9052,14.8361,14.8879,56400.0
2012-12-07 10:30:00,17.2,17.23,17.18,17.19,10500.0,14.8706,14.8966,14.8534,14.862,10500.0
2012-12-07 11:00:00,17.18,17.18,17.14,17.18,6600.0,14.8534,14.8534,14.8188,14.8534,6600.0
2012-12-07 11:30:00,17.15,17.17,17.14,17.14,2700.0,14.8274,14.8447,14.8188,14.8188,2700.0
2012-12-07 12:00:00,17.1,17.12,17.1,17.12,11400.0,14.7842,14.8015,14.7842,14.8015,11400.0
2012-12-07 12:30:00,17.13,17.13,17.13,17.13,12900.0,14.8101,14.8101,14.8101,14.8101,12900.0
2012-12-07 13:00:00,17.15,17.16,17.15,17.16,6900.0,14.8274,14.8361,14.8274,14.8361,6900.0
2012-12-07 13:30:00,17.15,17.16,17.15,17.16,8700.0,14.8274,14.8361,14.8274,14.8361,8700.0
2012-12-07 14:00:00,17.16,17.18,17.16,17.18,1800.0,14.8361,14.8534,14.8361,14.8534,1800.0
2012-12-07 14:30:00,17.19,17.21,17.19,17.21,1800.0,14.862,14.8793,14.862,14.8793,1800.0
2012-12-07 15:00:00,17.17,17.17,17.16,17.16,2100.0,14.8447,14.8447,14.8361,14.8361,2100.0
2012-12-07 15:30:00,17.19,17.24,17.19,17.23,120000.0,14.862,14.9052,14.862,14.8966,120000.0
2012-12-10 09:30:00,17.2,17.33,17.2,17.33,30300.0,14.8706,14.983,14.8706,14.983,30300.0
2012-12-10 10:00:00,17.32,17.34,17.3,17.3,18000.0,14.9744,14.9917,14.9571,14.9571,18000.0
2012-12-10 10:30:00,17.31,17.34,17.3,17.34,14700.0,14.9658,14.9917,14.9571,14.9917,14700.0
2012-12-10 11:00:00,17.35,17.35,17.32,17.34,17700.0,15.0003,15.0003,14.9744,14.9917,17700.0
2012-12-10 11:30:00,17.35,17.36,17.32,17.32,30300.0,15.0003,15.009,14.9744,14.9744,30300.0
2012-12-10 12:00:00,17.32,17.35,17.32,17.35,6900.0,14.9744,15.0003,14.9744,15.0003,6900.0
2012-12-10 12:30:00,17.35,17.35,17.32,17.33,29100.0,15.0003,15.0003,14.9744,14.983,29100.0
2012-12-10 13:00:00,17.32,17.33,17.31,17.32,18300.0,14.9744,14.983,14.9658,14.9744,18300.0
2012-12-10 13:30:00,17.31,17.32,17.31,17.31,5400.0,14.9658,14.9744,14.9658,14.9658,5400.0
2012-12-10 14:00:00,17.33,17.33,17.31,17.32,5100.0,14.983,14.983,14.9658,14.9744,5100.0
2012-12-10 14:30:00,17.31,17.32,17.27,17.32,29100.0,14.9658,14.9744,14.9312,14.9744,29100.0
2012-12-10 15:00:00,17.32,17.34,17.31,17.34,10500.0,14.9744,14.9917,14.9658,14.9917,10500.0
2012-12-10 15:30:00,17.35,17.36,17.31,17.32,207000.0,15.0003,15.009,14.9658,14.9744,207000.0
2012-12-11 09:30:00,17.42,17.61,17.39,17.61,111900.0,15.0609,15.2251,15.0349,15.2251,111900.0
2012-12-11 10:00:00,17.62,17.64,17.61,17.61,26700.0,15.2338,15.2511,15.2251,15.2251,26700.0
2012-12-11 10:30:00,17.61,17.68,17.61,17.65,12000.0,15.2251,15.2856,15.2251,15.2597,12000.0
2012-12-11 11:00:00,17.66,17.67,17.63,17.65,67500.0,15.2684,15.277,15.2424,15.2597,67500.0
2012-12-11 11:30:00,17.65,17.65,17.64,17.65,6300.0,15.2597,15.2597,15.2511,15.2597,6300.0
2012-12-11 12:00:00,17.64,17.67,17.62,17.67,47700.0,15.2511,15.277,15.2338,15.277,47700.0
2012-12-11 12:30:00,17.67,17.67,17.67,17.67,4200.0,15.277,15.277,15.277,15.277,4200.0
2012-12-11 13:00:00,17.69,17.69,17.66,17.68,9300.0,15.2943,15.2943,15.2684,15.2856,9300.0
2012-12-11 13:30:00,17.68,17.68,17.67,17.68,20100.0,15.2856,15.2856,15.277,15.2856,20100.0
2012-12-11 14:00:00,17.69,17.7,17.69,17.7,7800.0,15.2943,15.3029,15.2943,15.3029,7800.0
2012-12-11 14:30:00,17.69,17.69,17.65,17.65,30600.0,15.2943,15.2943,15.2597,15.2597,30600.0
2012-12-11 15:00:00,17.64,17.64,17.59,17.61,30600.0,15.2511,15.2511,15.2078,15.2251,30600.0
2012-12-11 15:30:00,17.63,17.68,17.63,17.67,287400.0,15.2424,15.2856,15.2424,15.277,287400.0
2012-12-12 09:30:00,17.69,17.74,17.66,17.68,111000.0,15.2943,15.3375,15.2684,15.2856,111000.0
2012-12-12 10:00:00,17.65,17.69,17.65,17.69,82200.0,15.2597,15.2943,15.2597,15.2943,82200.0
2012-12-12 10:30:00,17.67,17.67,17.64,17.65,6000.0,15.277,15.277,15.2511,15.2597,6000.0
2012-12-12 11:00:00,17.65,17.65,17.61,17.63,39300.0,15.2597,15.2597,15.2251,15.2424,39300.0
2012-12-12 11:30:00,17.63,17.65,17.6,17.61,47100.0,15.2424,15.2597,15.2165,15.2251,47100.0
2012-12-12 12:00:00,17.61,17.67,17.6,17.64,90300.0,15.2251,15.277,15.2165,15.2511,90300.0
2012-12-12 12:30:00,17.62,17.7,17.6,17.68,95700.0,15.2338,15.3029,15.2165,15.2856,95700.0
2012-12-12 13:00:00,17.69,17.69,17.64,17.69,51900.0,15.2943,15.2943,15.2511,15.2943,51900.0
2012-12-12 13:30:00,17.69,17.7,17.68,17.7,46500.0,15.2943,15.3029,15.2856,15.3029,46500.0
2012-12-12 14:00:00,17.69,17.7,17.66,17.66,6600.0,15.2943,15.3029,15.2684,15.2684,6600.0
2012-12-12 14:30:00,17.68,17.69,17.66,17.66,9000.0,15.2856,15.2943,15.2684,15.2684,9000.0
2012-12-12 15:00:00,17.63,17.63,17.58,17.58,8100.0,15.2424,15.2424,15.1992,15.1992,8100.0
2012-12-12 15:30:00,17.6,17.6,17.56,17.59,240600.0,15.2165,15.2165,15.1819,15.2078,240600.0
2012-12-13 09:30:00,17.55,17.6,17.52,17.6,73200.0,15.1732,15.2165,15.1473,15.2165,73200.0
2012-12-13 10:00:00,17.61,17.72,17.61,17.72,16200.0,15.2251,15.3202,15.2251,15.3202,16200.0
2012-12-13 10:30:00,17.72,17.72,17.65,17.66,16500.0,15.3202,15.3202,15.2597,15.2684,16500.0
2012-12-13 11:00:00,17.66,17.66,17.47,17.49,13800.0,15.2684,15.2684,15.1041,15.1214,13800.0
2012-12-13 11:30:00,17.49,17.55,17.48,17.55,12600.0,15.1214,15.1732,15.1127,15.1732,12600.0
2012-12-13 12:00:00,17.55,17.55,17.42,17.42,11400.0,15.1732,15.1732,15.0609,15.0609,11400.0
2012-12-13 12:30:00,17.4,17.42,17.36,17.42,21000.0,15.0436,15.0609,15.009,15.0609,21000.0
2012-12-13 13:00:00,17.41,17.43,17.39,17.43,4800.0,15.0522,15.0695,15.0349,15.0695,4800.0
2012-12-13 13:30:00,17.42,17.42,17.4,17.42,2700.0,15.0609,15.0609,15.0436,15.0609,2700.0
2012-12-13 14:00:00,17.43,17.43,17.38,17.38,6000.0,15.0695,15.0695,15.0263,15.0263,6000.0
2012-12-13 14:30:00,17.41,17.43,17.41,17.42,6900.0,15.0522,15.0695,15.0522,15.0609,6900.0
2012-12-13 15:00:00,17.43,17.43,17.38,17.41,12600.0,15.0695,15.0695,15.0263,15.0522,12600.0
2012-12-13 15:30:00,17.41,17.48,17.41,17.43,57900.0,15.0522,15.1127,15.0522,15.0695,57900.0
2012-12-14 09:30:00,17.4,17.44,17.3,17.44,23400.0,15.0436,15.0781,14.9571,15.0781,23400.0
2012-12-14 10:00:00,17.35,17.38,17.35,17.35,48000.0,15.0003,15.0263,15.0003,15.0003,48000.0
2012-12-14 10:30:00,17.38,17.42,17.38,17.42,4500.0,15.0263,15.0609,15.0263,15.0609,4500.0
2012-12-14 11:00:00,17.4,17.4,17.35,17.35,65400.0,15.0436,15.0436,15.0003,15.0003,65400.0
2012-12-14 11:30:00,17.36,17.36,17.33,17.34,18000.0,15.009,15.009,14.983,14.9917,18000.0
2012-12-14 12:00:00,17.39,17.41,17.39,17.4,127800.0,15.0349,15.0522,15.0349,15.0436,127800.0
2012-12-14 12:30:00,17.39,17.39,17.38,17.39,1200.0,15.0349,15.0349,15.0263,15.0349,1200.0
2012-12-14 13:00:00,17.37,17.37,17.37,17.37,300.0,15.0176,15.0176,15.0176,15.0176,300.0
2012-12-14 13:30:00,17.35,17.35,17.35,17.35,300.0,15.0003,15.0003,15.0003,15.0003,300.0
2012-12-14 14:00:00,17.36,17.36,17.35,17.36,3900.0,15.009,15.009,15.0003,15.009,3900.0
2012-12-14 14:30:00,17.32,17.32,17.22,17.22,33900.0,14.9744,14.9744,14.8879,14.8879,33900.0
2012-12-14 15:00:00,17.23,17.25,17.23,17.24,19800.0,14.8966,14.9139,14.8966,14.9052,19800.0
2012-12-14 15:30:00,17.26,17.31,17.26,17.28,83700.0,14.9225,14.9658,14.9225,14.9398,83700.0
2012-12-17 09:30:00,17.32,17.45,17.31,17.4,93300.0,14.9744,15.0868,14.9658,15.0436,93300.0
2012-12-17 10:00:00,17.38,17.41,17.29,17.3,22800.0,15.0263,15.0522,14.9485,14.9571,22800.0
2012-12-17 10:30:00,17.33,17.35,17.31,17.31,14700.0,14.983,15.0003,14.9658,14.9658,14700.0
2012-12-17 11:00:00,17.32,17.35,17.3,17.3,21900.0,14.9744,15.0003,14.9571,14.9571,21900.0
2012-12-17 11:30:00,17.34,17.37,17.32,17.33,26100.0,14.9917,15.0176,14.9744,14.983,26100.0
2012-12-17 12:00:00,17.34,17.38,17.34,17.38,3000.0,14.9917,15.0263,14.9917,15.0263,3000.0
2012-12-17 12:30:00,17.37,17.37,17.34,17.34,182100.0,15.0176,15.0176,14.9917,14.9917,182100.0
2012-12-17 13:00:00,17.34,17.34,17.29,17.29,12000.0,14.9917,14.9917,14.9485,14.9485,12000.0
2012-12-17 13:30:00,17.29,17.29,17.28,17.28,13800.0,14.9485,14.9485,14.9398,14.9398,13800.0
2012-12-17 14:00:00,17.3,17.3,17.23,17.23,24300.0,14.9571,14.9571,14.8966,14.8966,24300.0
2012-12-17 14:30:00,17.24,17.28,17.24,17.27,7500.0,14.9052,14.9398,14.9052,14.9312,7500.0
2012-12-17 15:00:00,17.27,17.29,17.27,17.28,6000.0,14.9312,14.9485,14.9312,14.9398,6000.0
2012-12-17 15:30:00,17.29,17.38,17.29,17.36,96600.0,14.9485,15.0263,14.9485,15.009,96600.0
2012-12-18 09:30:00,17.43,17.51,17.37,17.48,78000.0,15.0695,15.1387,15.0176,15.1127,78000.0
2012-12-18 10:00:00,17.48,17.56,17.47,17.56,67500.0,15.1127,15.1819,15.1041,15.1819,67500.0
2012-12-18 10:30:00,17.56,17.62,17.56,17.59,30900.0,15.1819,15.2338,15.1819,15.2078,30900.0
2012-12-18 11:00:00,17.59,17.63,17.59,17.62,24300.0,15.2078,15.2424,15.2078,15.2338,24300.0
2012-12-18 11:30:00,17.62,17.65,17.6,17.62,49500.0,15.2338,15.2597,15.2165,15.2338,49500.0
2012-12-18 12:00:00,17.63,17.64,17.6,17.63,41700.0,15.2424,15.2511,15.2165,15.2424,41700.0
2012-12-18 12:30:00,17.62,17.69,17.62,17.68,63900.0,15.2338,15.2943,15.2338,15.2856,63900.0
2012-12-18 13:00:00,17.68,17.69,17.62,17.63,38400.0,15.2856,15.2943,15.2338,15.2424,38400.0
2012-12-18 13:30:00,17.62,17.65,17.62,17.63,36900.0,15.2338,15.2597,15.2338,15.2424,36900.0
2012-12-18 14:00:00,17.63,17.66,17.62,17.62,38700.0,15.2424,15.2684,15.2338,15.2338,38700.0
2012-12-18 14:30:00,17.62,17.63,17.6,17.62,30300.0,15.2338,15.2424,15.2165,15.2338,30300.0
2012-12-18 15:00:00,17.61,17.63,17.6,17.61,16800.0,15.2251,15.2424,15.2165,15.2251,16800.0
2012-12-18 15:30:00,17.61,17.68,17.59,17.64,437700.0,15.2251,15.2856,15.2078,15.2511,437700.0
2012-12-19 09:30:00,17.6,17.78,17.6,17.7,59400.0,15.2705,15.4266,15.2705,15.3572,59400.0
2012-12-19 10:00:00,17.69,17.71,17.66,17.67,29400.0,15.3485,15.3659,15.3225,15.3312,29400.0
2012-12-19 10:30:00,17.67,17.69,17.67,17.68,12000.0,15.3312,15.3485,15.3312,15.3399,12000.0
2012-12-19 11:00:00,17.71,17.71,17.71,17.71,3900.0,15.3659,15.3659,15.3659,15.3659,3900.0
2012-12-19 11:30:00,17.75,17.75,17.71,17.71,134400.0,15.4006,15.4006,15.3659,15.3659,134400.0
2012-12-19 12:00:00,17.72,17.72,17.69,17.69,30000.0,15.3746,15.3746,15.3485,15.3485,30000.0
2012-12-19 12:30:00,17.71,17.74,17.71,17.72,14700.0,15.3659,15.3919,15.3659,15.3746,14700.0
2012-12-19 13:00:00,17.73,17.73,17.68,17.7,6900.0,15.3833,15.3833,15.3399,15.3572,6900.0
2012-12-19 13:30:00,17.7,17.72,17.67,17.72,9600.0,15.3572,15.3746,15.3312,15.3746,9600.0
2012-12-19 14:00:00,17.7,17.7,17.66,17.67,9000.0,15.3572,15.3572,15.3225,15.3312,9000.0
2012-12-19 14:30:00,17.67,17.67,17.62,17.64,15600.0,15.3312,15.3312,15.2878,15.3052,15600.0
2012-12-19 15:00:00,17.64,17.67,17.63,17.67,421800.0,15.3052,15.3312,15.2965,15.3312,421800.0
2012-12-19 15:30:00,17.66,17.7,17.63,17.64,260700.0,15.3225,15.3572,15.2965,15.3052,260700.0
2012-12-20 09:30:00,17.65,17.65,17.48,17.5,49200.0,15.3138,15.3138,15.1663,15.1837,49200.0
2012-12-20 10:00:00,17.56,17.61,17.53,17.53,35400.0,15.2358,15.2791,15.2097,15.2097,35400.0
2012-12-20 10:30:00,17.53,17.56,17.53,17.54,10500.0,15.2097,15.2358,15.2097,15.2184,10500.0
2012-12-20 11:00:00,17.53,17.58,17.53,17.58,7500.0,15.2097,15.2531,15.2097,15.2531,7500.0
2012-12-20 11:30:00,17.56,17.56,17.56,17.56,300.0,15.2358,15.2358,15.2358,15.2358,300.0
2012-12-20 12:00:00,17.55,17.58,17.55,17.58,6900.0,15.2271,15.2531,15.2271,15.2531,6900.0
2012-12-20 12:30:00,17.55,17.59,17.55,17.59,7800.0,15.2271,15.2618,15.2271,15.2618,7800.0
2012-12-20 13:00:00,17.58,17.59,17.57,17.58,40500.0,15.2531,15.2618,15.2444,15.2531,40500.0
2012-12-20 13:30:00,17.6,17.63,17.6,17.63,3900.0,15.2705,15.2965,15.2705,15.2965,3900.0
2012-12-20 14:00:00,17.61,17.62,17.61,17.61,7200.0,15.2791,15.2878,15.2791,15.2791,7200.0
2012-12-20 14:30:00,17.62,17.64,17.62,17.64,16200.0,15.2878,15.3052,15.2878,15.3052,16200.0
2012-12-20 15:00:00,17.58,17.58,17.57,17.58,10800.0,15.2531,15.2531,15.2444,15.2531,10800.0
2012-12-20 15:30:00,17.57,17.62,17.57,17.61,328200.0,15.2444,15.2878,15.2444,15.2791,328200.0
2012-12-21 09:30:00,17.27,17.32,17.09,17.3,148200.0,14.9841,15.0275,14.828,15.0102,148200.0
2012-12-21 10:00:00,17.29,17.39,17.29,17.34,38100.0,15.0015,15.0883,15.0015,15.0449,38100.0
2012-12-21 10:30:00,17.34,17.36,17.34,17.36,3300.0,15.0449,15.0622,15.0449,15.0622,3300.0
2012-12-21 11:00:00,17.36,17.36,17.34,17.34,48600.0,15.0622,15.0622,15.0449,15.0449,48600.0
2012-12-21 11:30:00,17.34,17.34,17.3,17.31,23100.0,15.0449,15.0449,15.0102,15.0188,23100.0
2012-12-21 12:00:00,17.35,17.36,17.32,17.33,12900.0,15.0535,15.0622,15.0275,15.0362,12900.0
2012-12-21 12:30:00,17.34,17.39,17.34,17.39,7500.0,15.0449,15.0883,15.0449,15.0883,7500.0
2012-12-21 13:00:00,17.39,17.39,17.34,17.36,4500.0,15.0883,15.0883,15.0449,15.0622,4500.0
2012-12-21 13:30:00,17.39,17.42,17.37,17.38,15900.0,15.0883,15.1143,15.0709,15.0796,15900.0
2012-12-21 14:00:00,17.39,17.39,17.38,17.38,900.0,15.0883,15.0883,15.0796,15.0796,900.0
2012-12-21 14:30:00,17.38,17.39,17.38,17.39,4200.0,15.0796,15.0883,15.0796,15.0883,4200.0
2012-12-21 15:00:00,17.4,17.4,17.39,17.4,4200.0,15.0969,15.0969,15.0883,15.0969,4200.0
2012-12-21 15:30:00,17.42,17.46,17.41,17.44,120600.0,15.1143,15.149,15.1056,15.1316,120600.0
2012-12-24 09:30:00,17.41,17.45,17.32,17.32,102600.0,15.1056,15.1403,15.0275,15.0275,102600.0
2012-12-24 10:00:00,17.34,17.43,17.34,17.4,45600.0,15.0449,15.123,15.0449,15.0969,45600.0
2012-12-24 10:30:00,17.38,17.38,17.31,17.32,14700.0,15.0796,15.0796,15.0188,15.0275,14700.0
2012-12-24 11:00:00,17.32,17.36,17.32,17.36,9300.0,15.0275,15.0622,15.0275,15.0622,9300.0
2012-12-24 11:30:00,17.37,17.38,17.37,17.38,1200.0,15.0709,15.0796,15.0709,15.0796,1200.0
2012-12-24 12:00:00,17.38,17.38,17.36,17.37,6300.0,15.0796,15.0796,15.0622,15.0709,6300.0
2012-12-24 12:30:00,17.36,17.39,17.36,17.37,49500.0,15.0622,15.0883,15.0622,15.0709,49500.0
2012-12-26 09:30:00,17.43,17.53,17.43,17.47,51000.0,15.123,15.2097,15.123,15.1577,51000.0
2012-12-26 10:00:00,17.5,17.5,17.48,17.48,3000.0,15.1837,15.1837,15.1663,15.1663,3000.0
2012-12-26 10:30:00,17.49,17.49,17.42,17.42,4800.0,15.175,15.175,15.1143,15.1143,4800.0
2012-12-26 11:00:00,17.37,17.38,17.32,17.35,98400.0,15.0709,15.0796,15.0275,15.0535,98400.0
2012-12-26 11:30:00,17.29,17.33,17.29,17.31,7500.0,15.0015,15.0362,15.0015,15.0188,7500.0
2012-12-26 12:00:00,17.35,17.37,17.35,17.37,2400.0,15.0535,15.0709,15.0535,15.0709,2400.0
2012-12-26 12:30:00,17.36,17.36,17.36,17.36,1500.0,15.0622,15.0622,15.0622,15.0622,1500.0
2012-12-26 13:00:00,17.38,17.38,17.35,17.35,9300.0,15.0796,15.0796,15.0535,15.0535,9300.0
2012-12-26 13:30:00,17.37,17.37,17.34,17.34,3000.0,15.0709,15.0709,15.0449,15.0449,3000.0
2012-12-26 14:00:00,17.37,17.37,17.37,17.37,1200.0,15.0709,15.0709,15.0709,15.0709,1200.0
2012-12-26 14:30:00,17.35,17.36,17.31,17.32,6600.0,15.0535,15.0622,15.0188,15.0275,6600.0
2012-12-26 15:00:00,17.31,17.31,17.27,17.28,5400.0,15.0188,15.0188,14.9841,14.9928,5400.0
2012-12-26 15:30:00,17.28,17.29,17.23,17.25,50100.0,14.9928,15.0015,14.9494,14.9668,50100.0
2012-12-27 09:30:00,17.24,17.24,17.17,17.22,52800.0,14.9581,14.9581,14.8974,14.9408,52800.0
2012-12-27 10:00:00,17.23,17.24,17.12,17.15,78600.0,14.9494,14.9581,14.854,14.88,78600.0
2012-12-27 10:30:00,17.12,17.15,17.11,17.14,22500.0,14.854,14.88,14.8453,14.8713,22500.0
2012-12-27 11:00:00,17.15,17.15,17.09,17.11,29100.0,14.88,14.88,14.828,14.8453,29100.0
2012-12-27 11:30:00,17.11,17.13,17.07,17.07,15300.0,14.8453,14.8627,14.8106,14.8106,15300.0
2012-12-27 12:00:00,17.05,17.05,17.01,17.04,37800.0,14.7933,14.7933,14.7586,14.7846,37800.0
2012-12-27 12:30:00,17.03,17.03,16.97,17.01,14100.0,14.7759,14.7759,14.7238,14.7586,14100.0
2012-12-27 13:00:00,17.04,17.1,17.04,17.04,45300.0,14.7846,14.8366,14.7846,14.7846,45300.0
2012-12-27 13:30:00,17.04,17.04,17.01,17.02,7200.0,14.7846,14.7846,14.7586,14.7672,7200.0
2012-12-27 14:00:00,17.0,17.04,17.0,17.04,6600.0,14.7499,14.7846,14.7499,14.7846,6600.0
2012-12-27 14:30:00,17.06,17.1,17.06,17.1,45000.0,14.8019,14.8366,14.8019,14.8366,45000.0
2012-12-27 15:00:00,17.12,17.18,17.09,17.14,65100.0,14.854,14.906,14.828,14.8713,65100.0
2012-12-27 15:30:00,17.15,17.22,17.15,17.17,55800.0,14.88,14.9408,14.88,14.8974,55800.0
2012-12-28 09:30:00,17.06,17.1,17.04,17.1,37800.0,14.8019,14.8366,14.7846,14.8366,37800.0
2012-12-28 10:00:00,17.11,17.16,17.09,17.13,27900.0,14.8453,14.8887,14.828,14.8627,27900.0
2012-12-28 10:30:00,17.17,17.23,17.16,17.19,37800.0,14.8974,14.9494,14.8887,14.9147,37800.0
2012-12-28 11:00:00,17.2,17.21,17.17,17.17,17100.0,14.9234,14.9321,14.8974,14.8974,17100.0
2012-12-28 11:30:00,17.15,17.15,17.13,17.14,79500.0,14.88,14.88,14.8627,14.8713,79500.0
2012-12-28 12:00:00,17.15,17.18,17.15,17.17,4500.0,14.88,14.906,14.88,14.8974,4500.0
2012-12-28 12:30:00,17.15,17.16,17.13,17.13,3900.0,14.88,14.8887,14.8627,14.8627,3900.0
2012-12-28 13:00:00,17.15,17.16,17.14,17.14,9000.0,14.88,14.8887,14.8713,14.8713,9000.0
2012-12-28 13:30:00,17.14,17.14,17.14,17.14,600.0,14.8713,14.8713,14.8713,14.8713,600.0
2012-12-28 14:00:00,17.13,17.13,17.1,17.1,6000.0,14.8627,14.8627,14.8366,14.8366,6000.0
2012-12-28 14:30:00,17.09,17.13,17.09,17.13,6000.0,14.828,14.8627,14.828,14.8627,6000.0
2012-12-28 15:00:00,17.16,17.16,17.14,17.14,5700.0,14.8887,14.8887,14.8713,14.8713,5700.0
2012-12-28 15:30:00,17.14,17.16,17.04,17.06,149700.0,14.8713,14.8887,14.7846,14.8019,149700.0
2012-12-31 09:30:00,17.06,17.11,17.02,17.11,38400.0,14.8019,14.8453,14.7672,14.8453,38400.0
2012-12-31 10:00:00,17.09,17.1,17.07,17.08,20700.0,14.828,14.8366,14.8106,14.8193,20700.0
2012-12-31 10:30:00,17.1,17.1,17.06,17.07,12300.0,14.8366,14.8366,14.8019,14.8106,12300.0
2012-12-31 11:00:00,17.11,17.12,17.07,17.09,20700.0,14.8453,14.854,14.8106,14.828,20700.0
2012-12-31 11:30:00,17.08,17.1,17.07,17.09,26700.0,14.8193,14.8366,14.8106,14.828,26700.0
2012-12-31 12:00:00,17.07,17.08,17.07,17.08,5700.0,14.8106,14.8193,14.8106,14.8193,5700.0
2012-12-31 12:30:00,17.09,17.19,17.08,17.17,72600.0,14.828,14.9147,14.8193,14.8974,72600.0
2012-12-31 13:00:00,17.12,17.24,17.12,17.22,19500.0,14.854,14.9581,14.854,14.9408,19500.0
2012-12-31 13:30:00,17.21,17.22,17.14,17.2,21900.0,14.9321,14.9408,14.8713,14.9234,21900.0
2012-12-31 14:00:00,17.22,17.22,17.22,17.22,600.0,14.9408,14.9408,14.9408,14.9408,600.0
2012-12-31 14:30:00,17.27,17.39,17.26,17.37,45900.0,14.9841,15.0883,14.9755,15.0709,45900.0
2012-12-31 15:00:00,17.38,17.39,17.28,17.29,25800.0,15.0796,15.0883,14.9928,15.0015,25800.0
2012-12-31 15:30:00,17.29,17.38,17.29,17.35,117300.0,15.0015,15.0796,15.0015,15.0535,117300.0
2013-01-02 09:30:00,17.78,18.0,17.77,17.99,332700.0,15.4266,15.6175,15.418,15.6088,332700.0
2013-01-02 10:00:00,17.99,18.02,17.95,17.99,130200.0,15.6088,15.6349,15.5741,15.6088,130200.0
2013-01-02 10:30:00,18.0,18.0,17.91,17.93,137100.0,15.6175,15.6175,15.5394,15.5568,137100.0
2013-01-02 11:00:00,17.92,17.93,17.89,17.93,56700.0,15.5481,15.5568,15.5221,15.5568,56700.0
2013-01-02 11:30:00,17.93,17.95,17.91,17.92,48600.0,15.5568,15.5741,15.5394,15.5481,48600.0
2013-01-02 12:00:00,17.91,17.95,17.91,17.93,39600.0,15.5394,15.5741,15.5394,15.5568,39600.0
2013-01-02 12:30:00,17.93,17.93,17.89,17.89,43200.0,15.5568,15.5568,15.5221,15.5221,43200.0
2013-01-02 13:00:00,17.9,17.91,17.89,17.89,71100.0,15.5307,15.5394,15.5221,15.5221,71100.0
2013-01-02 13:30:00,17.89,17.9,17.88,17.89,11700.0,15.5221,15.5307,15.5134,15.5221,11700.0
2013-01-02 14:00:00,17.9,17.92,17.9,17.92,27300.0,15.5307,15.5481,15.5307,15.5481,27300.0
2013-01-02 14:30:00,17.91,17.92,17.9,17.92,18600.0,15.5394,15.5481,15.5307,15.5481,18600.0
2013-01-02 15:00:00,17.93,17.98,17.92,17.97,19200.0,15.5568,15.6002,15.5481,15.5915,19200.0
2013-01-02 15:30:00,17.97,18.1,17.97,18.07,1017000.0,15.5915,15.7043,15.5915,15.6782,1017000.0
2013-01-03 09:30:00,18.09,18.09,17.92,18.0,113700.0,15.6956,15.6956,15.5481,15.6175,113700.0
2013-01-03 10:00:00,18.01,18.06,18.01,18.04,13800.0,15.6262,15.6696,15.6262,15.6522,13800.0
2013-01-03 10:30:00,18.05,18.08,18.05,18.07,24900.0,15.6609,15.6869,15.6609,15.6782,24900.0
2013-01-03 11:00:00,18.08,18.1,18.07,18.09,24900.0,15.6869,15.7043,15.6782,15.6956,24900.0
2013-01-03 11:30:00,18.09,18.11,18.08,18.11,27900.0,15.6956,15.713,15.6869,15.713,27900.0
2013-01-03 12:00:00,18.12,18.12,18.11,18.11,5400.0,15.7216,15.7216,15.713,15.713,5400.0
2013-01-03 12:30:00,18.1,18.1,18.07,18.08,9300.0,15.7043,15.7043,15.6782,15.6869,9300.0
2013-01-03 13:00:00,18.09,18.09,18.08,18.08,1800.0,15.6956,15.6956,15.6869,15.6869,1800.0
2013-01-03 13:30:00,18.1,18.11,18.09,18.11,17700.0,15.7043,15.713,15.6956,15.713,17700.0
2013-01-03 14:00:00,18.1,18.1,18.04,18.04,7500.0,15.7043,15.7043,15.6522,15.6522,7500.0
2013-01-03 14:30:00,18.05,18.05,18.02,18.03,20700.0,15.6609,15.6609,15.6349,15.6435,20700.0
2013-01-03 15:00:00,18.02,18.03,17.95,17.96,23700.0,15.6349,15.6435,15.5741,15.5828,23700.0
2013-01-03 15:30:00,17.94,17.99,17.92,17.99,163200.0,15.5655,15.6088,15.5481,15.6088,163200.0
2013-01-04 09:30:00,18.02,18.02,17.87,17.94,27600.0,15.6349,15.6349,15.5047,15.5655,27600.0
2013-01-04 10:00:00,17.97,17.97,17.92,17.94,15600.0,15.5915,15.5915,15.5481,15.5655,15600.0
2013-01-04 10:30:00,17.88,17.91,17.88,17.91,3900.0,15.5134,15.5394,15.5134,15.5394,3900.0
2013-01-04 11:00:00,17.93,17.95,17.93,17.94,11400.0,15.5568,15.5741,15.5568,15.5655,11400.0
2013-01-04 11:30:00,17.95,17.98,17.95,17.98,4200.0,15.5741,15.6002,15.5741,15.6002,4200.0
2013-01-04 12:00:00,17.97,17.98,17.96,17.98,18000.0,15.5915,15.6002,15.5828,15.6002,18000.0
2013-01-04 12:30:00,17.97,17.97,17.96,17.96,11100.0,15.5915,15.5915,15.5828,15.5828,11100.0
2013-01-04 13:00:00,17.97,17.97,17.97,17.97,300.0,15.5915,15.5915,15.5915,15.5915,300.0
2013-01-04 13:30:00,17.96,17.98,17.96,17.97,900.0,15.5828,15.6002,15.5828,15.5915,900.0
2013-01-04 14:00:00,17.98,17.99,17.97,17.98,8700.0,15.6002,15.6088,15.5915,15.6002,8700.0
2013-01-04 14:30:00,17.98,18.0,17.98,18.0,14700.0,15.6002,15.6175,15.6002,15.6175,14700.0
2013-01-04 15:00:00,18.0,18.02,17.99,18.02,46500.0,15.6175,15.6349,15.6088,15.6349,46500.0
2013-01-04 15:30:00,18.01,18.02,17.96,17.96,223800.0,15.6262,15.6349,15.5828,15.5828,223800.0
2013-01-07 09:30:00,17.92,17.95,17.79,17.94,129600.0,15.5481,15.5741,15.4353,15.5655,129600.0
2013-01-07 10:00:00,17.96,17.98,17.94,17.95,27300.0,15.5828,15.6002,15.5655,15.5741,27300.0
2013-01-07 10:30:00,17.96,17.98,17.96,17.97,3000.0,15.5828,15.6002,15.5828,15.5915,3000.0
2013-01-07 11:00:00,17.95,17.95,17.93,17.94,12900.0,15.5741,15.5741,15.5568,15.5655,12900.0
2013-01-07 11:30:00,17.94,17.94,17.86,17.86,26700.0,15.5655,15.5655,15.496,15.496,26700.0
2013-01-07 12:00:00,17.86,17.88,17.86,17.86,14100.0,15.496,15.5134,15.496,15.496,14100.0
2013-01-07 12:30:00,17.87,17.9,17.87,17.89,13500.0,15.5047,15.5307,15.5047,15.5221,13500.0
2013-01-07 13:00:00,17.9,17.9,17.89,17.89,1800.0,15.5307,15.5307,15.5221,15.5221,1800.0
2013-01-07 13:30:00,17.91,17.91,17.9,17.9,2100.0,15.5394,15.5394,15.5307,15.5307,2100.0
2013-01-07 14:00:00,17.9,17.9,17.9,17.9,2700.0,15.5307,15.5307,15.5307,15.5307,2700.0
2013-01-07 14:30:00,17.92,17.92,17.9,17.9,21000.0,15.5481,15.5481,15.5307,15.5307,21000.0
2013-01-07 15:00:00,17.88,17.92,17.88,17.9,7500.0,15.5134,15.5481,15.5134,15.5307,7500.0
2013-01-07 15:30:00,17.92,17.92,17.89,17.9,71400.0,15.5481,15.5481,15.5221,15.5307,71400.0
2013-01-08 09:30:00,17.88,17.92,17.83,17.83,330900.0,15.5134,15.5481,15.47,15.47,330900.0
2013-01-08 10:00:00,17.83,17.83,17.77,17.8,38400.0,15.47,15.47,15.418,15.444,38400.0
2013-01-08 10:30:00,17.8,17.8,17.7,17.74,27000.0,15.444,15.444,15.3572,15.3919,27000.0
2013-01-08 11:00:00,17.73,17.74,17.72,17.74,16200.0,15.3833,15.3919,15.3746,15.3919,16200.0
2013-01-08 11:30:00,17.74,17.77,17.74,17.76,11100.0,15.3919,15.418,15.3919,15.4093,11100.0
2013-01-08 12:00:00,17.76,17.77,17.76,17.76,8100.0,15.4093,15.418,15.4093,15.4093,8100.0
2013-01-08 12:30:00,17.73,17.74,17.69,17.69,16200.0,15.3833,15.3919,15.3485,15.3485,16200.0
2013-01-08 13:00:00,17.72,17.76,17.72,17.76,4800.0,15.3746,15.4093,15.3746,15.4093,4800.0
2013-01-08 13:30:00,17.76,17.78,17.75,17.75,29100.0,15.4093,15.4266,15.4006,15.4006,29100.0
2013-01-08 14:00:00,17.77,17.77,17.76,17.76,24900.0,15.418,15.418,15.4093,15.4093,24900.0
2013-01-08 14:30:00,17.75,17.75,17.72,17.73,4500.0,15.4006,15.4006,15.3746,15.3833,4500.0
2013-01-08 15:00:00,17.73,17.75,17.73,17.75,12900.0,15.3833,15.4006,15.3833,15.4006,12900.0
2013-01-08 15:30:00,17.75,17.75,17.68,17.7,111600.0,15.4006,15.4006,15.3399,15.3572,111600.0
2013-01-09 09:30:00,17.79,17.88,17.76,17.88,42300.0,15.4353,15.5134,15.4093,15.5134,42300.0
2013-01-09 10:00:00,17.87,17.88,17.83,17.88,27600.0,15.5047,15.5134,15.47,15.5134,27600.0
2013-01-09 10:30:00,17.86,17.86,17.83,17.84,15300.0,15.496,15.496,15.47,15.4787,15300.0
2013-01-09 11:00:00,17.83,17.86,17.83,17.86,6600.0,15.47,15.496,15.47,15.496,6600.0
2013-01-09 11:30:00,17.86,17.87,17.85,17.85,20700.0,15.496,15.5047,15.4874,15.4874,20700.0
2013-01-09 12:00:00,17.84,17.84,17.84,17.84,1200.0,15.4787,15.4787,15.4787,15.4787,1200.0
2013-01-09 12:30:00,17.79,17.8,17.77,17.8,24600.0,15.4353,15.444,15.418,15.444,24600.0
2013-01-09 13:00:00,17.79,17.81,17.79,17.81,9000.0,15.4353,15.4527,15.4353,15.4527,9000.0
2013-01-09 13:30:00,17.83,17.83,17.83,17.83,900.0,15.47,15.47,15.47,15.47,900.0
2013-01-09 14:00:00,17.82,17.83,17.82,17.83,3000.0,15.4613,15.47,15.4613,15.47,3000.0
2013-01-09 14:30:00,17.84,17.84,17.82,17.82,7800.0,15.4787,15.4787,15.4613,15.4613,7800.0
2013-01-09 15:00:00,17.81,17.85,17.81,17.85,6300.0,15.4527,15.4874,15.4527,15.4874,6300.0
2013-01-09 15:30:00,17.85,17.88,17.85,17.87,79200.0,15.4874,15.5134,15.4874,15.5047,79200.0
2013-01-10 09:30:00,18.07,18.15,18.05,18.14,180600.0,15.6782,15.7477,15.6609,15.739,180600.0
2013-01-10 10:00:00,18.13,18.14,18.09,18.11,57900.0,15.7303,15.739,15.6956,15.713,57900.0
2013-01-10 10:30:00,18.08,18.08,18.02,18.07,39000.0,15.6869,15.6869,15.6349,15.6782,39000.0
2013-01-10 11:00:00,18.05,18.05,17.99,18.01,49200.0,15.6609,15.6609,15.6088,15.6262,49200.0
2013-01-10 11:30:00,18.02,18.02,18.01,18.02,5700.0,15.6349,15.6349,15.6262,15.6349,5700.0
2013-01-10 12:00:00,18.02,18.04,18.02,18.03,10800.0,15.6349,15.6522,15.6349,15.6435,10800.0
2013-01-10 12:30:00,18.04,18.04,18.04,18.04,1800.0,15.6522,15.6522,15.6522,15.6522,1800.0
2013-01-10 13:00:00,18.07,18.07,18.04,18.05,6000.0,15.6782,15.6782,15.6522,15.6609,6000.0
2013-01-10 13:30:00,18.04,18.08,18.04,18.08,9600.0,15.6522,15.6869,15.6522,15.6869,9600.0
2013-01-10 14:00:00,18.06,18.06,18.02,18.03,6900.0,15.6696,15.6696,15.6349,15.6435,6900.0
2013-01-10 14:30:00,18.04,18.09,18.04,18.08,5400.0,15.6522,15.6956,15.6522,15.6869,5400.0
2013-01-10 15:00:00,18.08,18.1,18.08,18.1,28200.0,15.6869,15.7043,15.6869,15.7043,28200.0
2013-01-10 15:30:00,18.12,18.14,18.11,18.12,146700.0,15.7216,15.739,15.713,15.7216,146700.0
2013-01-11 09:30:00,18.1,18.16,18.1,18.16,56100.0,15.7043,15.7563,15.7043,15.7563,56100.0
2013-01-11 10:00:00,18.15,18.16,18.11,18.12,15000.0,15.7477,15.7563,15.713,15.7216,15000.0
2013-01-11 10:30:00,18.12,18.15,18.12,18.14,7800.0,15.7216,15.7477,15.7216,15.739,7800.0
2013-01-11 11:00:00,18.14,18.17,18.13,18.16,19200.0,15.739,15.765,15.7303,15.7563,19200.0
2013-01-11 11:30:00,18.15,18.21,18.15,18.21,39000.0,15.7477,15.7997,15.7477,15.7997,39000.0
2013-01-11 12:00:00,18.21,18.22,18.2,18.2,28500.0,15.7997,15.8084,15.791,15.791,28500.0
2013-01-11 12:30:00,18.19,18.19,18.17,18.17,43200.0,15.7824,15.7824,15.765,15.765,43200.0
2013-01-11 13:00:00,18.18,18.18,18.16,18.16,66000.0,15.7737,15.7737,15.7563,15.7563,66000.0
2013-01-11 13:30:00,18.17,18.2,18.17,18.19,28500.0,15.765,15.791,15.765,15.7824,28500.0
2013-01-11 14:00:00,18.2,18.22,18.19,18.22,15300.0,15.791,15.8084,15.7824,15.8084,15300.0
2013-01-11 14:30:00,18.21,18.22,18.2,18.2,29700.0,15.7997,15.8084,15.791,15.791,29700.0
2013-01-11 15:00:00,18.19,18.22,18.18,18.22,38400.0,15.7824,15.8084,15.7737,15.8084,38400.0
2013-01-11 15:30:00,18.22,18.24,18.21,18.22,175200.0,15.8084,15.8257,15.7997,15.8084,175200.0
2013-01-14 09:30:00,18.13,18.23,18.12,18.16,89700.0,15.7303,15.8171,15.7216,15.7563,89700.0
2013-01-14 10:00:00,18.14,18.14,18.04,18.05,73200.0,15.739,15.739,15.6522,15.6609,73200.0
2013-01-14 10:30:00,18.06,18.09,18.06,18.08,93300.0,15.6696,15.6956,15.6696,15.6869,93300.0
2013-01-14 11:00:00,18.08,18.13,18.08,18.09,42600.0,15.6869,15.7303,15.6869,15.6956,42600.0
2013-01-14 11:30:00,18.09,18.11,18.07,18.11,41700.0,15.6956,15.713,15.6782,15.713,41700.0
2013-01-14 12:00:00,18.1,18.1,18.08,18.08,36900.0,15.7043,15.7043,15.6869,15.6869,36900.0
2013-01-14 12:30:00,18.09,18.1,18.08,18.08,24000.0,15.6956,15.7043,15.6869,15.6869,24000.0
2013-01-14 13:00:00,18.08,18.11,18.06,18.11,36900.0,15.6869,15.713,15.6696,15.713,36900.0
2013-01-14 13:30:00,18.11,18.11,18.08,18.08,14100.0,15.713,15.713,15.6869,15.6869,14100.0
2013-01-14 14:00:00,18.08,18.17,18.07,18.15,40500.0,15.6869,15.765,15.6782,15.7477,40500.0
2013-01-14 14:30:00,18.16,18.17,18.14,18.15,39300.0,15.7563,15.765,15.739,15.7477,39300.0
2013-01-14 15:00:00,18.15,18.18,18.15,18.17,98700.0,15.7477,15.7737,15.7477,15.765,98700.0
2013-01-14 15:30:00,18.16,18.19,18.12,18.19,150000.0,15.7563,15.7824,15.7216,15.7824,150000.0
2013-01-15 09:30:00,18.13,18.13,18.02,18.04,33000.0,15.7303,15.7303,15.6349,15.6522,33000.0
2013-01-15 10:00:00,18.03,18.06,18.02,18.04,14100.0,15.6435,15.6696,15.6349,15.6522,14100.0
2013-01-15 10:30:00,18.05,18.06,18.04,18.04,7800.0,15.6609,15.6696,15.6522,15.6522,7800.0
2013-01-15 11:00:00,18.04,18.05,18.04,18.05,19500.0,15.6522,15.6609,15.6522,15.6609,19500.0
2013-01-15 11:30:00,18.05,18.08,18.05,18.08,26100.0,15.6609,15.6869,15.6609,15.6869,26100.0
2013-01-15 12:00:00,18.07,18.08,18.06,18.07,8400.0,15.6782,15.6869,15.6696,15.6782,8400.0
2013-01-15 12:30:00,18.07,18.1,18.07,18.08,30000.0,15.6782,15.7043,15.6782,15.6869,30000.0
2013-01-15 13:00:00,18.07,18.08,18.06,18.08,4200.0,15.6782,15.6869,15.6696,15.6869,4200.0
2013-01-15 13:30:00,18.08,18.08,18.02,18.02,36000.0,15.6869,15.6869,15.6349,15.6349,36000.0
2013-01-15 14:00:00,18.02,18.04,18.01,18.01,26700.0,15.6349,15.6522,15.6262,15.6262,26700.0
2013-01-15 14:30:00,18.01,18.06,18.0,18.05,34800.0,15.6262,15.6696,15.6175,15.6609,34800.0
2013-01-15 15:00:00,18.07,18.08,18.05,18.07,38700.0,15.6782,15.6869,15.6609,15.6782,38700.0
2013-01-15 15:30:00,18.07,18.09,18.07,18.09,150000.0,15.6782,15.6956,15.6782,15.6956,150000.0
2013-01-16 09:30:00,18.06,18.16,18.06,18.15,143400.0,15.6696,15.7563,15.6696,15.7477,143400.0
2013-01-16 10:00:00,18.15,18.22,18.13,18.22,39600.0,15.7477,15.8084,15.7303,15.8084,39600.0
2013-01-16 10:30:00,18.22,18.23,18.19,18.2,67500.0,15.8084,15.8171,15.7824,15.791,67500.0
2013-01-16 11:00:00,18.2,18.25,18.19,18.23,63300.0,15.791,15.8344,15.7824,15.8171,63300.0
2013-01-16 11:30:00,18.22,18.23,18.21,18.23,4800.0,15.8084,15.8171,15.7997,15.8171,4800.0
2013-01-16 12:00:00,18.23,18.26,18.23,18.26,12300.0,15.8171,15.8431,15.8171,15.8431,12300.0
2013-01-16 12:30:00,18.26,18.26,18.22,18.25,39300.0,15.8431,15.8431,15.8084,15.8344,39300.0
2013-01-16 13:00:00,18.24,18.28,18.24,18.28,10500.0,15.8257,15.8605,15.8257,15.8605,10500.0
2013-01-16 13:30:00,18.28,18.31,18.28,18.29,18600.0,15.8605,15.8865,15.8605,15.8691,18600.0
2013-01-16 14:00:00,18.28,18.29,18.28,18.29,27300.0,15.8605,15.8691,15.8605,15.8691,27300.0
2013-01-16 14:30:00,18.29,18.34,18.29,18.33,18600.0,15.8691,15.9125,15.8691,15.9038,18600.0
2013-01-16 15:00:00,18.33,18.33,18.3,18.3,55800.0,15.9038,15.9038,15.8778,15.8778,55800.0
2013-01-16 15:30:00,18.3,18.32,18.28,18.28,240300.0,15.8778,15.8952,15.8605,15.8605,240300.0
2013-01-17 09:30:00,18.42,18.58,18.37,18.55,179100.0,15.9819,16.1207,15.9385,16.0947,179100.0
2013-01-17 10:00:00,18.55,18.59,18.52,18.56,60900.0,16.0947,16.1294,16.0687,16.1034,60900.0
2013-01-17 10:30:00,18.57,18.57,18.49,18.51,44100.0,16.1121,16.1121,16.0427,16.06,44100.0
2013-01-17 11:00:00,18.51,18.54,18.5,18.53,41100.0,16.06,16.086,16.0513,16.0774,41100.0
2013-01-17 11:30:00,18.53,18.57,18.53,18.55,31800.0,16.0774,16.1121,16.0774,16.0947,31800.0
2013-01-17 12:00:00,18.55,18.58,18.55,18.57,27900.0,16.0947,16.1207,16.0947,16.1121,27900.0
2013-01-17 12:30:00,18.58,18.6,18.57,18.57,24300.0,16.1207,16.1381,16.1121,16.1121,24300.0
2013-01-17 13:00:00,18.58,18.59,18.56,18.58,14100.0,16.1207,16.1294,16.1034,16.1207,14100.0
2013-01-17 13:30:00,18.59,18.61,18.58,18.61,28500.0,16.1294,16.1468,16.1207,16.1468,28500.0
2013-01-17 14:00:00,18.62,18.63,18.6,18.6,86100.0,16.1555,16.1641,16.1381,16.1381,86100.0
2013-01-17 14:30:00,18.6,18.61,18.59,18.6,36300.0,16.1381,16.1468,16.1294,16.1381,36300.0
2013-01-17 15:00:00,18.6,18.61,18.58,18.6,148500.0,16.1381,16.1468,16.1207,16.1381,148500.0
2013-01-17 15:30:00,18.6,18.69,18.59,18.66,959400.0,16.1381,16.2162,16.1294,16.1902,959400.0
2013-01-18 09:30:00,18.55,18.58,18.5,18.56,83100.0,16.0947,16.1207,16.0513,16.1034,83100.0
2013-01-18 10:00:00,18.58,18.63,18.58,18.6,213300.0,16.1207,16.1641,16.1207,16.1381,213300.0
2013-01-18 10:30:00,18.59,18.61,18.56,18.56,27000.0,16.1294,16.1468,16.1034,16.1034,27000.0
2013-01-18 11:00:00,18.53,18.58,18.53,18.58,20700.0,16.0774,16.1207,16.0774,16.1207,20700.0
2013-01-18 11:30:00,18.57,18.57,18.53,18.53,4800.0,16.1121,16.1121,16.0774,16.0774,4800.0
2013-01-18 12:00:00,18.53,18.53,18.52,18.52,12000.0,16.0774,16.0774,16.0687,16.0687,12000.0
2013-01-18 12:30:00,18.51,18.54,18.51,18.51,239100.0,16.06,16.086,16.06,16.06,239100.0
2013-01-18 13:00:00,18.51,18.54,18.5,18.53,133800.0,16.06,16.086,16.0513,16.0774,133800.0
2013-01-18 13:30:00,18.5,18.5,18.49,18.49,4800.0,16.0513,16.0513,16.0427,16.0427,4800.0
2013-01-18 14:00:00,18.5,18.51,18.49,18.49,26700.0,16.0513,16.06,16.0427,16.0427,26700.0
2013-01-18 14:30:00,18.5,18.52,18.5,18.51,64200.0,16.0513,16.0687,16.0513,16.06,64200.0
2013-01-18 15:00:00,18.51,18.53,18.51,18.53,27300.0,16.06,16.0774,16.06,16.0774,27300.0
2013-01-18 15:30:00,18.53,18.57,18.53,18.57,90000.0,16.0774,16.1121,16.0774,16.1121,90000.0
2013-01-22 09:30:00,18.57,18.58,18.48,18.48,54300.0,16.1121,16.1207,16.034,16.034,54300.0
2013-01-22 10:00:00,18.48,18.49,18.43,18.43,31800.0,16.034,16.0427,15.9906,15.9906,31800.0
2013-01-22 10:30:00,18.42,18.42,18.41,18.41,1500.0,15.9819,15.9819,15.9732,15.9732,1500.0
2013-01-22 11:00:00,18.47,18.47,18.47,18.47,900.0,16.0253,16.0253,16.0253,16.0253,900.0
2013-01-22 11:30:00,18.46,18.46,18.46,18.46,143400.0,16.0166,16.0166,16.0166,16.0166,143400.0
2013-01-22 12:00:00,18.47,18.47,18.45,18.47,18600.0,16.0253,16.0253,16.008,16.0253,18600.0
2013-01-22 12:30:00,18.47,18.5,18.47,18.47,4200.0,16.0253,16.0513,16.0253,16.0253,4200.0
2013-01-22 13:00:00,18.49,18.51,18.49,18.51,19500.0,16.0427,16.06,16.0427,16.06,19500.0
2013-01-22 13:30:00,18.5,18.5,18.49,18.49,28800.0,16.0513,16.0513,16.0427,16.0427,28800.0
2013-01-22 14:00:00,18.52,18.52,18.52,18.52,300.0,16.0687,16.0687,16.0687,16.0687,300.0
2013-01-22 14:30:00,18.52,18.54,18.51,18.54,39000.0,16.0687,16.086,16.06,16.086,39000.0
2013-01-22 15:00:00,18.53,18.53,18.47,18.48,4800.0,16.0774,16.0774,16.0253,16.034,4800.0
2013-01-22 15:30:00,18.49,18.52,18.48,18.51,80400.0,16.0427,16.0687,16.034,16.06,80400.0
2013-01-23 09:30:00,18.6,18.69,18.6,18.64,51000.0,16.1381,16.2162,16.1381,16.1728,51000.0
2013-01-23 10:00:00,18.62,18.64,18.57,18.58,105000.0,16.1555,16.1728,16.1121,16.1207,105000.0
2013-01-23 10:30:00,18.56,18.58,18.54,18.55,36900.0,16.1034,16.1207,16.086,16.0947,36900.0
2013-01-23 11:00:00,18.54,18.59,18.54,18.58,82800.0,16.086,16.1294,16.086,16.1207,82800.0
2013-01-23 11:30:00,18.58,18.6,18.58,18.59,23700.0,16.1207,16.1381,16.1207,16.1294,23700.0
2013-01-23 12:00:00,18.6,18.6,18.58,18.58,29400.0,16.1381,16.1381,16.1207,16.1207,29400.0
2013-01-23 12:30:00,18.58,18.62,18.58,18.62,43200.0,16.1207,16.1555,16.1207,16.1555,43200.0
2013-01-23 13:00:00,18.63,18.64,18.62,18.63,30600.0,16.1641,16.1728,16.1555,16.1641,30600.0
2013-01-23 13:30:00,18.62,18.67,18.62,18.67,49200.0,16.1555,16.1988,16.1555,16.1988,49200.0
2013-01-23 14:00:00,18.67,18.69,18.66,18.68,74400.0,16.1988,16.2162,16.1902,16.2075,74400.0
2013-01-23 14:30:00,18.69,18.73,18.69,18.72,54300.0,16.2162,16.2509,16.2162,16.2422,54300.0
2013-01-23 15:00:00,18.72,18.72,18.7,18.71,76200.0,16.2422,16.2422,16.2249,16.2335,76200.0
2013-01-23 15:30:00,18.71,18.72,18.7,18.71,179400.0,16.2335,16.2422,16.2249,16.2335,179400.0
2013-01-24 09:30:00,18.46,18.57,18.41,18.57,99300.0,16.0166,16.1121,15.9732,16.1121,99300.0
2013-01-24 10:00:00,18.55,18.61,18.54,18.61,12000.0,16.0947,16.1468,16.086,16.1468,12000.0
2013-01-24 10:30:00,18.62,18.68,18.61,18.67,105600.0,16.1555,16.2075,16.1468,16.1988,105600.0
2013-01-24 11:00:00,18.67,18.69,18.64,18.69,52200.0,16.1988,16.2162,16.1728,16.2162,52200.0
2013-01-24 11:30:00,18.68,18.71,18.68,18.71,32700.0,16.2075,16.2335,16.2075,16.2335,32700.0
2013-01-24 12:00:00,18.71,18.71,18.64,18.64,34800.0,16.2335,16.2335,16.1728,16.1728,34800.0
2013-01-24 12:30:00,18.65,18.65,18.57,18.57,42900.0,16.1815,16.1815,16.1121,16.1121,42900.0
2013-01-24 13:00:00,18.57,18.62,18.56,18.62,30900.0,16.1121,16.1555,16.1034,16.1555,30900.0
2013-01-24 13:30:00,18.61,18.61,18.54,18.54,21900.0,16.1468,16.1468,16.086,16.086,21900.0
2013-01-24 14:00:00,18.53,18.54,18.52,18.53,14700.0,16.0774,16.086,16.0687,16.0774,14700.0
2013-01-24 14:30:00,18.52,18.55,18.52,18.55,10500.0,16.0687,16.0947,16.0687,16.0947,10500.0
2013-01-24 15:00:00,18.54,18.57,18.53,18.57,52200.0,16.086,16.1121,16.0774,16.1121,52200.0
2013-01-24 15:30:00,18.57,18.62,18.53,18.53,77700.0,16.1121,16.1555,16.0774,16.0774,77700.0
2013-01-25 09:30:00,18.68,18.87,18.65,18.85,59400.0,16.2075,16.3724,16.1815,16.355,59400.0
2013-01-25 10:00:00,18.84,18.86,18.77,18.77,44100.0,16.3463,16.3637,16.2856,16.2856,44100.0
2013-01-25 10:30:00,18.76,18.78,18.75,18.77,41400.0,16.2769,16.2943,16.2682,16.2856,41400.0
2013-01-25 11:00:00,18.78,18.82,18.78,18.81,27600.0,16.2943,16.329,16.2943,16.3203,27600.0
2013-01-25 11:30:00,18.82,18.82,18.75,18.77,256200.0,16.329,16.329,16.2682,16.2856,256200.0
2013-01-25 12:00:00,18.77,18.83,18.77,18.82,53700.0,16.2856,16.3377,16.2856,16.329,53700.0
2013-01-25 12:30:00,18.8,18.82,18.8,18.82,2100.0,16.3116,16.329,16.3116,16.329,2100.0
2013-01-25 13:00:00,18.8,18.82,18.8,18.82,26100.0,16.3116,16.329,16.3116,16.329,26100.0
2013-01-25 13:30:00,18.82,18.83,18.81,18.82,26100.0,16.329,16.3377,16.3203,16.329,26100.0
2013-01-25 14:00:00,18.83,18.83,18.8,18.83,49500.0,16.3377,16.3377,16.3116,16.3377,49500.0
2013-01-25 14:30:00,18.83,18.84,18.8,18.8,21600.0,16.3377,16.3463,16.3116,16.3116,21600.0
2013-01-25 15:00:00,18.79,18.8,18.79,18.79,13500.0,16.3029,16.3116,16.3029,16.3029,13500.0
2013-01-25 15:30:00,18.79,18.8,18.75,18.79,163500.0,16.3029,16.3116,16.2682,16.3029,163500.0
2013-01-28 09:30:00,18.79,18.89,18.79,18.89,27300.0,16.3029,16.3897,16.3029,16.3897,27300.0
2013-01-28 10:00:00,18.86,18.88,18.76,18.81,31200.0,16.3637,16.381,16.2769,16.3203,31200.0
2013-01-28 10:30:00,18.82,18.82,18.77,18.8,11700.0,16.329,16.329,16.2856,16.3116,11700.0
2013-01-28 11:00:00,18.82,18.82,18.8,18.82,3300.0,16.329,16.329,16.3116,16.329,3300.0
2013-01-28 11:30:00,18.84,18.88,18.84,18.86,106800.0,16.3463,16.381,16.3463,16.3637,106800.0
2013-01-28 12:00:00,18.86,18.86,18.85,18.85,79200.0,16.3637,16.3637,16.355,16.355,79200.0
2013-01-28 12:30:00,18.84,18.85,18.82,18.83,56100.0,16.3463,16.355,16.329,16.3377,56100.0
2013-01-28 13:00:00,18.82,18.82,18.81,18.81,4800.0,16.329,16.329,16.3203,16.3203,4800.0
2013-01-28 13:30:00,18.83,18.83,18.82,18.82,1800.0,16.3377,16.3377,16.329,16.329,1800.0
2013-01-28 14:00:00,18.84,18.85,18.83,18.85,5100.0,16.3463,16.355,16.3377,16.355,5100.0
2013-01-28 14:30:00,18.85,18.85,18.85,18.85,600.0,16.355,16.355,16.355,16.355,600.0
2013-01-28 15:00:00,18.85,18.85,18.81,18.81,29700.0,16.355,16.355,16.3203,16.3203,29700.0
2013-01-28 15:30:00,18.83,18.85,18.8,18.82,122700.0,16.3377,16.355,16.3116,16.329,122700.0
2013-01-29 09:30:00,18.79,18.79,18.65,18.75,104400.0,16.3029,16.3029,16.1815,16.2682,104400.0
2013-01-29 10:00:00,18.71,18.73,18.66,18.71,73500.0,16.2335,16.2509,16.1902,16.2335,73500.0
2013-01-29 10:30:00,18.69,18.73,18.67,18.69,72600.0,16.2162,16.2509,16.1988,16.2162,72600.0
2013-01-29 11:00:00,18.69,18.75,18.66,18.75,23100.0,16.2162,16.2682,16.1902,16.2682,23100.0
2013-01-29 11:30:00,18.75,18.75,18.73,18.74,16800.0,16.2682,16.2682,16.2509,16.2596,16800.0
2013-01-29 12:00:00,18.73,18.73,18.69,18.69,15000.0,16.2509,16.2509,16.2162,16.2162,15000.0
2013-01-29 12:30:00,18.7,18.74,18.7,18.73,17100.0,16.2249,16.2596,16.2249,16.2509,17100.0
2013-01-29 13:00:00,18.72,18.72,18.69,18.7,12000.0,16.2422,16.2422,16.2162,16.2249,12000.0
2013-01-29 13:30:00,18.69,18.71,18.67,18.68,16800.0,16.2162,16.2335,16.1988,16.2075,16800.0
2013-01-29 14:00:00,18.68,18.7,18.67,18.68,16200.0,16.2075,16.2249,16.1988,16.2075,16200.0
2013-01-29 14:30:00,18.67,18.69,18.64,18.66,86100.0,16.1988,16.2162,16.1728,16.1902,86100.0
2013-01-29 15:00:00,18.66,18.69,18.66,18.69,42300.0,16.1902,16.2162,16.1902,16.2162,42300.0
2013-01-29 15:30:00,18.7,18.7,18.68,18.7,110400.0,16.2249,16.2249,16.2075,16.2249,110400.0
2013-01-30 09:30:00,18.68,18.83,18.66,18.8,40800.0,16.2075,16.3377,16.1902,16.3116,40800.0
2013-01-30 10:00:00,18.8,18.8,18.77,18.77,18000.0,16.3116,16.3116,16.2856,16.2856,18000.0
2013-01-30 10:30:00,18.77,18.77,18.73,18.74,31200.0,16.2856,16.2856,16.2509,16.2596,31200.0
2013-01-30 11:00:00,18.75,18.75,18.71,18.71,6000.0,16.2682,16.2682,16.2335,16.2335,6000.0
2013-01-30 11:30:00,18.72,18.78,18.71,18.78,14400.0,16.2422,16.2943,16.2335,16.2943,14400.0
2013-01-30 12:00:00,18.77,18.79,18.76,18.78,8700.0,16.2856,16.3029,16.2769,16.2943,8700.0
2013-01-30 12:30:00,18.77,18.8,18.76,18.8,74100.0,16.2856,16.3116,16.2769,16.3116,74100.0
2013-01-30 13:00:00,18.8,18.82,18.8,18.82,15300.0,16.3116,16.329,16.3116,16.329,15300.0
2013-01-30 13:30:00,18.81,18.81,18.78,18.79,12600.0,16.3203,16.3203,16.2943,16.3029,12600.0
2013-01-30 14:00:00,18.78,18.82,18.78,18.79,68100.0,16.2943,16.329,16.2943,16.3029,68100.0
2013-01-30 14:30:00,18.8,18.81,18.78,18.79,32400.0,16.3116,16.3203,16.2943,16.3029,32400.0
2013-01-30 15:00:00,18.8,18.8,18.73,18.73,67800.0,16.3116,16.3116,16.2509,16.2509,67800.0
2013-01-30 15:30:00,18.73,18.73,18.7,18.72,74100.0,16.2509,16.2509,16.2249,16.2422,74100.0
2013-01-31 09:30:00,18.76,18.83,18.68,18.79,57300.0,16.2769,16.3377,16.2075,16.3029,57300.0
2013-01-31 10:00:00,18.77,18.8,18.75,18.75,33000.0,16.2856,16.3116,16.2682,16.2682,33000.0
2013-01-31 10:30:00,18.73,18.75,18.72,18.72,33600.0,16.2509,16.2682,16.2422,16.2422,33600.0
2013-01-31 11:00:00,18.7,18.71,18.64,18.67,16200.0,16.2249,16.2335,16.1728,16.1988,16200.0
2013-01-31 11:30:00,18.64,18.68,18.64,18.67,24600.0,16.1728,16.2075,16.1728,16.1988,24600.0
2013-01-31 12:00:00,18.68,18.71,18.68,18.69,30900.0,16.2075,16.2335,16.2075,16.2162,30900.0
2013-01-31 12:30:00,18.68,18.75,18.68,18.75,5400.0,16.2075,16.2682,16.2075,16.2682,5400.0
2013-01-31 13:00:00,18.75,18.76,18.73,18.73,12900.0,16.2682,16.2769,16.2509,16.2509,12900.0
2013-01-31 13:30:00,18.72,18.74,18.72,18.74,2700.0,16.2422,16.2596,16.2422,16.2596,2700.0
2013-01-31 14:00:00,18.73,18.73,18.73,18.73,2400.0,16.2509,16.2509,16.2509,16.2509,2400.0
2013-01-31 14:30:00,18.76,18.76,18.75,18.75,9300.0,16.2769,16.2769,16.2682,16.2682,9300.0
2013-01-31 15:00:00,18.72,18.72,18.7,18.7,56400.0,16.2422,16.2422,16.2249,16.2249,56400.0
2013-01-31 15:30:00,18.7,18.72,18.66,18.66,110400.0,16.2249,16.2422,16.1902,16.1902,110400.0
2013-02-01 09:30:00,18.77,18.91,18.77,18.83,106500.0,16.2856,16.4071,16.2856,16.3377,106500.0
2013-02-01 10:00:00,18.8,18.89,18.76,18.82,49500.0,16.3116,16.3897,16.2769,16.329,49500.0
2013-02-01 10:30:00,18.83,18.91,18.83,18.9,59100.0,16.3377,16.4071,16.3377,16.3984,59100.0
2013-02-01 11:00:00,18.91,18.92,18.89,18.89,66900.0,16.4071,16.4157,16.3897,16.3897,66900.0
2013-02-01 11:30:00,18.91,18.96,18.91,18.92,46200.0,16.4071,16.4504,16.4071,16.4157,46200.0
2013-02-01 12:00:00,18.95,18.95,18.94,18.94,5400.0,16.4418,16.4418,16.4331,16.4331,5400.0
2013-02-01 12:30:00,18.95,18.98,18.95,18.98,35100.0,16.4418,16.4678,16.4418,16.4678,35100.0
2013-02-01 13:00:00,18.98,19.01,18.98,19.01,55800.0,16.4678,16.4938,16.4678,16.4938,55800.0
2013-02-01 13:30:00,19.01,19.04,19.01,19.03,43500.0,16.4938,16.5199,16.4938,16.5112,43500.0
2013-02-01 14:00:00,19.03,19.03,19.0,19.02,7800.0,16.5112,16.5112,16.4852,16.5025,7800.0
2013-02-01 14:30:00,19.02,19.03,19.0,19.0,24900.0,16.5025,16.5112,16.4852,16.4852,24900.0
2013-02-01 15:00:00,19.0,19.01,18.98,18.99,34800.0,16.4852,16.4938,16.4678,16.4765,34800.0
2013-02-01 15:30:00,18.99,19.05,18.99,19.04,144000.0,16.4765,16.5285,16.4765,16.5199,144000.0
2013-02-04 09:30:00,18.89,19.06,18.89,19.05,95100.0,16.3897,16.5372,16.3897,16.5285,95100.0
2013-02-04 10:00:00,19.04,19.05,19.02,19.05,42900.0,16.5199,16.5285,16.5025,16.5285,42900.0
2013-02-04 10:30:00,19.06,19.07,19.04,19.04,47100.0,16.5372,16.5459,16.5199,16.5199,47100.0
2013-02-04 11:00:00,19.03,19.03,18.95,18.95,33000.0,16.5112,16.5112,16.4418,16.4418,33000.0
2013-02-04 11:30:00,18.93,18.93,18.84,18.88,82800.0,16.4244,16.4244,16.3463,16.381,82800.0
2013-02-04 12:00:00,18.88,18.88,18.81,18.86,40500.0,16.381,16.381,16.3203,16.3637,40500.0
2013-02-04 12:30:00,18.88,18.91,18.88,18.91,4500.0,16.381,16.4071,16.381,16.4071,4500.0
2013-02-04 13:00:00,18.87,18.87,18.85,18.85,7800.0,16.3724,16.3724,16.355,16.355,7800.0
2013-02-04 13:30:00,18.84,18.85,18.83,18.83,45000.0,16.3463,16.355,16.3377,16.3377,45000.0
2013-02-04 14:00:00,18.82,18.85,18.81,18.83,232200.0,16.329,16.355,16.3203,16.3377,232200.0
2013-02-04 14:30:00,18.83,18.87,18.82,18.87,91500.0,16.3377,16.3724,16.329,16.3724,91500.0
2013-02-04 15:00:00,18.85,18.85,18.81,18.83,157800.0,16.355,16.355,16.3203,16.3377,157800.0
2013-02-04 15:30:00,18.82,18.83,18.74,18.74,127500.0,16.329,16.3377,16.2596,16.2596,127500.0
2013-02-05 09:30:00,18.85,18.94,18.83,18.92,28500.0,16.355,16.4331,16.3377,16.4157,28500.0
2013-02-05 10:00:00,18.92,18.96,18.92,18.94,33900.0,16.4157,16.4504,16.4157,16.4331,33900.0
2013-02-05 10:30:00,18.89,18.94,18.89,18.93,7500.0,16.3897,16.4331,16.3897,16.4244,7500.0
2013-02-05 11:00:00,18.93,18.94,18.92,18.93,3900.0,16.4244,16.4331,16.4157,16.4244,3900.0
2013-02-05 11:30:00,18.96,18.97,18.94,18.95,7800.0,16.4504,16.4591,16.4331,16.4418,7800.0
2013-02-05 12:00:00,18.95,18.99,18.95,18.95,48600.0,16.4418,16.4765,16.4418,16.4418,48600.0
2013-02-05 12:30:00,18.96,18.98,18.96,18.98,19200.0,16.4504,16.4678,16.4504,16.4678,19200.0
2013-02-05 13:00:00,18.98,19.0,18.98,18.99,26700.0,16.4678,16.4852,16.4678,16.4765,26700.0
2013-02-05 13:30:00,19.01,19.03,19.0,19.03,31200.0,16.4938,16.5112,16.4852,16.5112,31200.0
2013-02-05 14:00:00,19.03,19.06,19.03,19.06,34800.0,16.5112,16.5372,16.5112,16.5372,34800.0
2013-02-05 14:30:00,19.07,19.08,19.06,19.08,15000.0,16.5459,16.5546,16.5372,16.5546,15000.0
2013-02-05 15:00:00,19.05,19.07,19.04,19.04,13800.0,16.5285,16.5459,16.5199,16.5199,13800.0
2013-02-05 15:30:00,19.05,19.06,19.02,19.06,206700.0,16.5285,16.5372,16.5025,16.5372,206700.0
2013-02-06 09:30:00,18.92,19.03,18.92,19.03,72300.0,16.4157,16.5112,16.4157,16.5112,72300.0
2013-02-06 10:00:00,19.0,19.03,19.0,19.02,30600.0,16.4852,16.5112,16.4852,16.5025,30600.0
2013-02-06 10:30:00,19.03,19.04,19.02,19.03,27900.0,16.5112,16.5199,16.5025,16.5112,27900.0
2013-02-06 11:00:00,19.06,19.1,19.06,19.09,47700.0,16.5372,16.5719,16.5372,16.5632,47700.0
2013-02-06 11:30:00,19.08,19.08,19.06,19.07,6300.0,16.5546,16.5546,16.5372,16.5459,6300.0
2013-02-06 12:00:00,19.05,19.08,19.05,19.05,11400.0,16.5285,16.5546,16.5285,16.5285,11400.0
2013-02-06 12:30:00,19.05,19.07,19.04,19.04,12300.0,16.5285,16.5459,16.5199,16.5199,12300.0
2013-02-06 13:00:00,19.02,19.03,18.99,18.99,38700.0,16.5025,16.5112,16.4765,16.4765,38700.0
2013-02-06 13:30:00,18.98,19.02,18.98,19.02,35100.0,16.4678,16.5025,16.4678,16.5025,35100.0
2013-02-06 14:00:00,19.0,19.03,19.0,19.02,22800.0,16.4852,16.5112,16.4852,16.5025,22800.0
2013-02-06 14:30:00,19.02,19.04,19.02,19.03,30300.0,16.5025,16.5199,16.5025,16.5112,30300.0
2013-02-06 15:00:00,19.04,19.05,19.03,19.05,2700.0,16.5199,16.5285,16.5112,16.5285,2700.0
2013-02-06 15:30:00,19.04,19.09,19.04,19.09,55800.0,16.5199,16.5632,16.5199,16.5632,55800.0
2013-02-07 09:30:00,19.06,19.1,18.98,19.0,36600.0,16.5372,16.5719,16.4678,16.4852,36600.0
2013-02-07 10:00:00,18.99,18.99,18.86,18.87,46500.0,16.4765,16.4765,16.3637,16.3724,46500.0
2013-02-07 10:30:00,18.88,18.88,18.83,18.85,40200.0,16.381,16.381,16.3377,16.355,40200.0
2013-02-07 11:00:00,18.85,18.89,18.84,18.86,31200.0,16.355,16.3897,16.3463,16.3637,31200.0
2013-02-07 11:30:00,18.84,18.84,18.82,18.84,26100.0,16.3463,16.3463,16.329,16.3463,26100.0
2013-02-07 12:00:00,18.84,18.88,18.84,18.88,9600.0,16.3463,16.381,16.3463,16.381,9600.0
2013-02-07 12:30:00,18.9,18.91,18.9,18.91,14700.0,16.3984,16.4071,16.3984,16.4071,14700.0
2013-02-07 13:00:00,18.9,18.9,18.87,18.9,23700.0,16.3984,16.3984,16.3724,16.3984,23700.0
2013-02-07 13:30:00,18.91,18.93,18.88,18.93,82800.0,16.4071,16.4244,16.381,16.4244,82800.0
2013-02-07 14:00:00,18.94,18.95,18.91,18.91,17700.0,16.4331,16.4418,16.4071,16.4071,17700.0
2013-02-07 14:30:00,18.91,18.93,18.9,18.93,12300.0,16.4071,16.4244,16.3984,16.4244,12300.0
2013-02-07 15:00:00,18.92,18.94,18.91,18.93,50400.0,16.4157,16.4331,16.4071,16.4244,50400.0
2013-02-07 15:30:00,18.92,18.98,18.91,18.98,147600.0,16.4157,16.4678,16.4071,16.4678,147600.0
2013-02-08 09:30:00,19.03,19.21,19.02,19.19,170400.0,16.5112,16.6674,16.5025,16.65,170400.0
2013-02-08 10:00:00,19.2,19.23,19.18,19.18,71700.0,16.6587,16.6847,16.6413,16.6413,71700.0
2013-02-08 10:30:00,19.19,19.21,19.19,19.21,32700.0,16.65,16.6674,16.65,16.6674,32700.0
2013-02-08 11:00:00,19.17,19.19,19.16,19.18,32400.0,16.6327,16.65,16.624,16.6413,32400.0
2013-02-08 11:30:00,19.16,19.2,19.16,19.19,30300.0,16.624,16.6587,16.624,16.65,30300.0
2013-02-08 12:00:00,19.19,19.21,19.19,19.21,21600.0,16.65,16.6674,16.65,16.6674,21600.0
2013-02-08 12:30:00,19.21,19.24,19.21,19.23,52800.0,16.6674,16.6934,16.6674,16.6847,52800.0
2013-02-08 13:00:00,19.24,19.25,19.23,19.23,37200.0,16.6934,16.7021,16.6847,16.6847,37200.0
2013-02-08 13:30:00,19.22,19.24,19.22,19.22,12600.0,16.676,16.6934,16.676,16.676,12600.0
2013-02-08 14:00:00,19.22,19.22,19.2,19.21,12000.0,16.676,16.676,16.6587,16.6674,12000.0
2013-02-08 14:30:00,19.21,19.22,19.19,19.19,32400.0,16.6674,16.676,16.65,16.65,32400.0
2013-02-08 15:00:00,19.18,19.21,19.18,19.21,30300.0,16.6413,16.6674,16.6413,16.6674,30300.0
2013-02-08 15:30:00,19.21,19.24,19.19,19.21,195600.0,16.6674,16.6934,16.65,16.6674,195600.0
2013-02-11 09:30:00,19.25,19.26,19.16,19.19,45900.0,16.7021,16.7107,16.624,16.65,45900.0
2013-02-11 10:00:00,19.21,19.22,19.18,19.22,30600.0,16.6674,16.676,16.6413,16.676,30600.0
2013-02-11 10:30:00,19.21,19.29,19.21,19.28,16500.0,16.6674,16.7368,16.6674,16.7281,16500.0
2013-02-11 11:00:00,19.29,19.31,19.26,19.27,45600.0,16.7368,16.7541,16.7107,16.7194,45600.0
2013-02-11 11:30:00,19.26,19.27,19.26,19.26,141600.0,16.7107,16.7194,16.7107,16.7107,141600.0
2013-02-11 12:00:00,19.25,19.25,19.24,19.24,12300.0,16.7021,16.7021,16.6934,16.6934,12300.0
2013-02-11 12:30:00,19.24,19.24,19.23,19.24,3000.0,16.6934,16.6934,16.6847,16.6934,3000.0
2013-02-11 13:00:00,19.27,19.27,19.27,19.27,300.0,16.7194,16.7194,16.7194,16.7194,300.0
2013-02-11 13:30:00,19.27,19.27,19.27,19.27,0.0,16.7194,16.7194,16.7194,16.7194,0.0
2013-02-11 14:00:00,19.26,19.26,19.26,19.26,2400.0,16.7107,16.7107,16.7107,16.7107,2400.0
2013-02-11 14:30:00,19.26,19.28,19.25,19.25,9300.0,16.7107,16.7281,16.7021,16.7021,9300.0
2013-02-11 15:00:00,19.25,19.26,19.24,19.24,19200.0,16.7021,16.7107,16.6934,16.6934,19200.0
2013-02-11 15:30:00,19.25,19.27,19.25,19.26,101700.0,16.7021,16.7194,16.7021,16.7107,101700.0
2013-02-12 09:30:00,19.23,19.28,19.21,19.24,70200.0,16.6847,16.7281,16.6674,16.6934,70200.0
2013-02-12 10:00:00,19.27,19.27,19.24,19.24,37500.0,16.7194,16.7194,16.6934,16.6934,37500.0
2013-02-12 10:30:00,19.23,19.26,19.22,19.26,9000.0,16.6847,16.7107,16.676,16.7107,9000.0
2013-02-12 11:00:00,19.31,19.31,19.27,19.29,10200.0,16.7541,16.7541,16.7194,16.7368,10200.0
2013-02-12 11:30:00,19.3,19.3,19.26,19.26,3600.0,16.7454,16.7454,16.7107,16.7107,3600.0
2013-02-12 12:00:00,19.26,19.26,19.26,19.26,1200.0,16.7107,16.7107,16.7107,16.7107,1200.0
2013-02-12 12:30:00,19.29,19.32,19.29,19.32,5100.0,16.7368,16.7628,16.7368,16.7628,5100.0
2013-02-12 13:00:00,19.33,19.33,19.32,19.32,3900.0,16.7715,16.7715,16.7628,16.7628,3900.0
2013-02-12 13:30:00,19.32,19.32,19.32,19.32,0.0,16.7628,16.7628,16.7628,16.7628,0.0
2013-02-12 14:00:00,19.31,19.31,19.29,19.29,8700.0,16.7541,16.7541,16.7368,16.7368,8700.0
2013-02-12 14:30:00,19.28,19.29,19.28,19.29,900.0,16.7281,16.7368,16.7281,16.7368,900.0
2013-02-12 15:00:00,19.27,19.28,19.27,19.27,3000.0,16.7194,16.7281,16.7194,16.7194,3000.0
2013-02-12 15:30:00,19.28,19.3,19.28,19.29,221100.0,16.7281,16.7454,16.7281,16.7368,221100.0
2013-02-13 09:30:00,19.33,19.42,19.32,19.42,49200.0,16.7715,16.8496,16.7628,16.8496,49200.0
2013-02-13 10:00:00,19.43,19.43,19.4,19.4,46500.0,16.8582,16.8582,16.8322,16.8322,46500.0
2013-02-13 10:30:00,19.4,19.4,19.38,19.39,21600.0,16.8322,16.8322,16.8149,16.8235,21600.0
2013-02-13 11:00:00,19.4,19.42,19.28,19.29,36000.0,16.8322,16.8496,16.7281,16.7368,36000.0
2013-02-13 11:30:00,19.31,19.32,19.25,19.25,17700.0,16.7541,16.7628,16.7021,16.7021,17700.0
2013-02-13 12:00:00,19.25,19.29,19.25,19.29,7800.0,16.7021,16.7368,16.7021,16.7368,7800.0
2013-02-13 12:30:00,19.31,19.32,19.31,19.32,3300.0,16.7541,16.7628,16.7541,16.7628,3300.0
2013-02-13 13:00:00,19.33,19.34,19.33,19.34,1800.0,16.7715,16.7802,16.7715,16.7802,1800.0
2013-02-13 13:30:00,19.34,19.37,19.34,19.36,4200.0,16.7802,16.8062,16.7802,16.7975,4200.0
2013-02-13 14:00:00,19.35,19.35,19.3,19.31,19500.0,16.7888,16.7888,16.7454,16.7541,19500.0
2013-02-13 14:30:00,19.31,19.31,19.28,19.3,16800.0,16.7541,16.7541,16.7281,16.7454,16800.0
2013-02-13 15:00:00,19.31,19.34,19.3,19.31,36600.0,16.7541,16.7802,16.7454,16.7541,36600.0
2013-02-13 15:30:00,19.33,19.35,19.31,19.33,96300.0,16.7715,16.7888,16.7541,16.7715,96300.0
2013-02-14 09:30:00,19.26,19.37,19.25,19.36,40200.0,16.7107,16.8062,16.7021,16.7975,40200.0
2013-02-14 10:00:00,19.38,19.39,19.34,19.36,168300.0,16.8149,16.8235,16.7802,16.7975,168300.0
2013-02-14 10:30:00,19.35,19.4,19.35,19.38,13500.0,16.7888,16.8322,16.7888,16.8149,13500.0
2013-02-14 11:00:00,19.38,19.38,19.37,19.38,1500.0,16.8149,16.8149,16.8062,16.8149,1500.0
2013-02-14 11:30:00,19.37,19.37,19.37,19.37,1500.0,16.8062,16.8062,16.8062,16.8062,1500.0
2013-02-14 12:00:00,19.36,19.4,19.36,19.4,3600.0,16.7975,16.8322,16.7975,16.8322,3600.0
2013-02-14 12:30:00,19.39,19.42,19.39,19.42,2100.0,16.8235,16.8496,16.8235,16.8496,2100.0
2013-02-14 13:00:00,19.44,19.44,19.42,19.44,5100.0,16.8669,16.8669,16.8496,16.8669,5100.0
2013-02-14 13:30:00,19.42,19.44,19.41,19.44,9600.0,16.8496,16.8669,16.8409,16.8669,9600.0
2013-02-14 14:00:00,19.44,19.47,19.44,19.46,7500.0,16.8669,16.8929,16.8669,16.8843,7500.0
2013-02-14 14:30:00,19.46,19.48,19.45,19.48,28800.0,16.8843,16.9016,16.8756,16.9016,28800.0
2013-02-14 15:00:00,19.5,19.53,19.49,19.53,47100.0,16.919,16.945,16.9103,16.945,47100.0
2013-02-14 15:30:00,19.53,19.54,19.5,19.54,201300.0,16.945,16.9537,16.919,16.9537,201300.0
2013-02-15 09:30:00,19.54,19.59,19.52,19.58,30900.0,16.9537,16.9971,16.9363,16.9884,30900.0
2013-02-15 10:00:00,19.58,19.58,19.53,19.53,33000.0,16.9884,16.9884,16.945,16.945,33000.0
2013-02-15 10:30:00,19.52,19.52,19.49,19.49,30900.0,16.9363,16.9363,16.9103,16.9103,30900.0
2013-02-15 11:00:00,19.51,19.51,19.48,19.49,21000.0,16.9276,16.9276,16.9016,16.9103,21000.0
2013-02-15 11:30:00,19.48,19.48,19.43,19.43,3000.0,16.9016,16.9016,16.8582,16.8582,3000.0
2013-02-15 12:00:00,19.43,19.43,19.38,19.39,2700.0,16.8582,16.8582,16.8149,16.8235,2700.0
2013-02-15 12:30:00,19.41,19.41,19.41,19.41,600.0,16.8409,16.8409,16.8409,16.8409,600.0
2013-02-15 13:00:00,19.42,19.43,19.41,19.43,5100.0,16.8496,16.8582,16.8409,16.8582,5100.0
2013-02-15 13:30:00,19.41,19.41,19.4,19.4,1800.0,16.8409,16.8409,16.8322,16.8322,1800.0
2013-02-15 14:00:00,19.42,19.42,19.36,19.37,33900.0,16.8496,16.8496,16.7975,16.8062,33900.0
2013-02-15 14:30:00,19.38,19.39,19.34,19.36,6900.0,16.8149,16.8235,16.7802,16.7975,6900.0
2013-02-15 15:00:00,19.37,19.4,19.36,19.4,16500.0,16.8062,16.8322,16.7975,16.8322,16500.0
2013-02-15 15:30:00,19.39,19.42,19.39,19.42,39300.0,16.8235,16.8496,16.8235,16.8496,39300.0
2013-02-19 09:30:00,19.45,19.65,19.44,19.64,87000.0,16.8756,17.0491,16.8669,17.0404,87000.0
2013-02-19 10:00:00,19.63,19.65,19.61,19.61,42000.0,17.0318,17.0491,17.0144,17.0144,42000.0
2013-02-19 10:30:00,19.61,19.61,19.57,19.57,10800.0,17.0144,17.0144,16.9797,16.9797,10800.0
2013-02-19 11:00:00,19.58,19.58,19.56,19.58,25200.0,16.9884,16.9884,16.971,16.9884,25200.0
2013-02-19 11:30:00,19.6,19.61,19.59,19.61,20400.0,17.0057,17.0144,16.9971,17.0144,20400.0
2013-02-19 12:00:00,19.6,19.6,19.57,19.58,23400.0,17.0057,17.0057,16.9797,16.9884,23400.0
2013-02-19 12:30:00,19.58,19.59,19.58,19.59,19500.0,16.9884,16.9971,16.9884,16.9971,19500.0
2013-02-19 13:00:00,19.6,19.6,19.56,19.56,37500.0,17.0057,17.0057,16.971,16.971,37500.0
2013-02-19 13:30:00,19.57,19.57,19.56,19.56,1500.0,16.9797,16.9797,16.971,16.971,1500.0
2013-02-19 14:00:00,19.58,19.59,19.57,19.59,29100.0,16.9884,16.9971,16.9797,16.9971,29100.0
2013-02-19 14:30:00,19.6,19.61,19.59,19.6,40800.0,17.0057,17.0144,16.9971,17.0057,40800.0
2013-02-19 15:00:00,19.61,19.62,19.61,19.62,16800.0,17.0144,17.0231,17.0144,17.0231,16800.0
2013-02-19 15:30:00,19.62,19.66,19.62,19.65,165600.0,17.0231,17.0578,17.0231,17.0491,165600.0
2013-02-20 09:30:00,19.67,19.67,19.61,19.62,34500.0,17.0665,17.0665,17.0144,17.0231,34500.0
2013-02-20 10:00:00,19.62,19.66,19.6,19.66,24300.0,17.0231,17.0578,17.0057,17.0578,24300.0
2013-02-20 10:30:00,19.67,19.67,19.6,19.6,66600.0,17.0665,17.0665,17.0057,17.0057,66600.0
2013-02-20 11:00:00,19.6,19.6,19.56,19.58,29100.0,17.0057,17.0057,16.971,16.9884,29100.0
2013-02-20 11:30:00,19.56,19.56,19.5,19.54,29100.0,16.971,16.971,16.919,16.9537,29100.0
2013-02-20 12:00:00,19.55,19.56,19.54,19.54,36600.0,16.9624,16.971,16.9537,16.9537,36600.0
2013-02-20 12:30:00,19.54,19.55,19.51,19.51,32700.0,16.9537,16.9624,16.9276,16.9276,32700.0
2013-02-20 13:00:00,19.5,19.51,19.48,19.49,30900.0,16.919,16.9276,16.9016,16.9103,30900.0
2013-02-20 13:30:00,19.49,19.49,19.44,19.44,41400.0,16.9103,16.9103,16.8669,16.8669,41400.0
2013-02-20 14:00:00,19.44,19.46,19.4,19.43,117000.0,16.8669,16.8843,16.8322,16.8582,117000.0
2013-02-20 14:30:00,19.43,19.43,19.3,19.32,90000.0,16.8582,16.8582,16.7454,16.7628,90000.0
2013-02-20 15:00:00,19.31,19.31,19.24,19.24,67800.0,16.7541,16.7541,16.6934,16.6934,67800.0
2013-02-20 15:30:00,19.25,19.28,19.22,19.23,143400.0,16.7021,16.7281,16.676,16.6847,143400.0
2013-02-21 09:30:00,19.17,19.17,18.88,18.93,101400.0,16.6327,16.6327,16.381,16.4244,101400.0
2013-02-21 10:00:00,18.94,18.96,18.89,18.96,60300.0,16.4331,16.4504,16.3897,16.4504,60300.0
2013-02-21 10:30:00,18.95,18.98,18.94,18.95,39000.0,16.4418,16.4678,16.4331,16.4418,39000.0
2013-02-21 11:00:00,18.96,18.96,18.91,18.92,9000.0,16.4504,16.4504,16.4071,16.4157,9000.0
2013-02-21 11:30:00,18.91,18.94,18.9,18.91,26700.0,16.4071,16.4331,16.3984,16.4071,26700.0
2013-02-21 12:00:00,18.89,18.89,18.84,18.86,47400.0,16.3897,16.3897,16.3463,16.3637,47400.0
2013-02-21 12:30:00,18.85,18.86,18.83,18.85,27900.0,16.355,16.3637,16.3377,16.355,27900.0
2013-02-21 13:00:00,18.87,18.89,18.82,18.82,14400.0,16.3724,16.3897,16.329,16.329,14400.0
2013-02-21 13:30:00,18.82,18.83,18.79,18.81,20100.0,16.329,16.3377,16.3029,16.3203,20100.0
2013-02-21 14:00:00,18.81,18.81,18.74,18.76,24900.0,16.3203,16.3203,16.2596,16.2769,24900.0
2013-02-21 14:30:00,18.77,18.8,18.77,18.77,13500.0,16.2856,16.3116,16.2856,16.2856,13500.0
2013-02-21 15:00:00,18.83,18.93,18.83,18.92,29400.0,16.3377,16.4244,16.3377,16.4157,29400.0
2013-02-21 15:30:00,18.93,18.93,18.85,18.88,97500.0,16.4244,16.4244,16.355,16.381,97500.0
2013-02-22 09:30:00,19.05,19.18,18.99,19.08,172500.0,16.5285,16.6413,16.4765,16.5546,172500.0
2013-02-22 10:00:00,19.11,19.19,19.07,19.14,48000.0,16.5806,16.65,16.5459,16.6066,48000.0
2013-02-22 10:30:00,19.12,19.17,19.1,19.14,107700.0,16.5893,16.6327,16.5719,16.6066,107700.0
2013-02-22 11:00:00,19.12,19.12,19.07,19.12,7500.0,16.5893,16.5893,16.5459,16.5893,7500.0
2013-02-22 11:30:00,19.11,19.17,19.11,19.17,45000.0,16.5806,16.6327,16.5806,16.6327,45000.0
2013-02-22 12:00:00,19.18,19.21,19.17,19.2,21300.0,16.6413,16.6674,16.6327,16.6587,21300.0
2013-02-22 12:30:00,19.21,19.28,19.21,19.28,60600.0,16.6674,16.7281,16.6674,16.7281,60600.0
2013-02-22 13:00:00,19.27,19.27,19.23,19.23,14100.0,16.7194,16.7194,16.6847,16.6847,14100.0
2013-02-22 13:30:00,19.24,19.25,19.23,19.24,10800.0,16.6934,16.7021,16.6847,16.6934,10800.0
2013-02-22 14:00:00,19.23,19.23,19.22,19.23,3900.0,16.6847,16.6847,16.676,16.6847,3900.0
2013-02-22 14:30:00,19.21,19.21,19.19,19.21,7200.0,16.6674,16.6674,16.65,16.6674,7200.0
2013-02-22 15:00:00,19.22,19.22,19.2,19.2,6900.0,16.676,16.676,16.6587,16.6587,6900.0
2013-02-22 15:30:00,19.21,19.26,19.21,19.25,97800.0,16.6674,16.7107,16.6674,16.7021,97800.0
2013-02-25 09:30:00,19.37,19.44,19.31,19.36,78600.0,16.8062,16.8669,16.7541,16.7975,78600.0
2013-02-25 10:00:00,19.36,19.39,19.29,19.29,57900.0,16.7975,16.8235,16.7368,16.7368,57900.0
2013-02-25 10:30:00,19.3,19.34,19.21,19.24,38400.0,16.7454,16.7802,16.6674,16.6934,38400.0
2013-02-25 11:00:00,19.23,19.3,19.22,19.28,48300.0,16.6847,16.7454,16.676,16.7281,48300.0
2013-02-25 11:30:00,19.28,19.28,19.17,19.17,52500.0,16.7281,16.7281,16.6327,16.6327,52500.0
2013-02-25 12:00:00,19.17,19.21,19.17,19.21,45300.0,16.6327,16.6674,16.6327,16.6674,45300.0
2013-02-25 12:30:00,19.19,19.29,19.19,19.26,30000.0,16.65,16.7368,16.65,16.7107,30000.0
2013-02-25 13:00:00,19.27,19.27,19.21,19.21,20400.0,16.7194,16.7194,16.6674,16.6674,20400.0
2013-02-25 13:30:00,19.21,19.21,19.15,19.15,13200.0,16.6674,16.6674,16.6153,16.6153,13200.0
2013-02-25 14:00:00,19.14,19.15,19.1,19.13,54600.0,16.6066,16.6153,16.5719,16.5979,54600.0
2013-02-25 14:30:00,19.15,19.16,19.11,19.12,36000.0,16.6153,16.624,16.5806,16.5893,36000.0
2013-02-25 15:00:00,19.13,19.13,19.03,19.03,78300.0,16.5979,16.5979,16.5112,16.5112,78300.0
2013-02-25 15:30:00,19.02,19.04,18.9,18.9,237600.0,16.5025,16.5199,16.3984,16.3984,237600.0
2013-02-26 09:30:00,18.95,19.04,18.92,19.01,97200.0,16.4418,16.5199,16.4157,16.4938,97200.0
2013-02-26 10:00:00,19.05,19.07,18.96,18.99,48900.0,16.5285,16.5459,16.4504,16.4765,48900.0
2013-02-26 10:30:00,18.96,19.01,18.94,19.01,47700.0,16.4504,16.4938,16.4331,16.4938,47700.0
2013-02-26 11:00:00,19.01,19.01,18.93,18.94,25200.0,16.4938,16.4938,16.4244,16.4331,25200.0
2013-02-26 11:30:00,18.93,18.95,18.87,18.9,11400.0,16.4244,16.4418,16.3724,16.3984,11400.0
2013-02-26 12:00:00,18.91,18.95,18.88,18.92,23700.0,16.4071,16.4418,16.381,16.4157,23700.0
2013-02-26 12:30:00,18.94,18.95,18.94,18.95,2400.0,16.4331,16.4418,16.4331,16.4418,2400.0
2013-02-26 13:00:00,18.96,18.97,18.95,18.95,2100.0,16.4504,16.4591,16.4418,16.4418,2100.0
2013-02-26 13:30:00,18.96,19.02,18.95,19.02,2100.0,16.4504,16.5025,16.4418,16.5025,2100.0
2013-02-26 14:00:00,19.0,19.05,19.0,19.05,5400.0,16.4852,16.5285,16.4852,16.5285,5400.0
2013-02-26 14:30:00,19.05,19.06,19.0,19.02,7200.0,16.5285,16.5372,16.4852,16.5025,7200.0
2013-02-26 15:00:00,19.01,19.03,18.98,19.01,25200.0,16.4938,16.5112,16.4678,16.4938,25200.0
2013-02-26 15:30:00,19.02,19.07,19.01,19.03,87000.0,16.5025,16.5459,16.4938,16.5112,87000.0
2013-02-27 09:30:00,19.14,19.18,19.04,19.17,115500.0,16.6066,16.6413,16.5199,16.6327,115500.0
2013-02-27 10:00:00,19.18,19.24,19.12,19.22,36000.0,16.6413,16.6934,16.5893,16.676,36000.0
2013-02-27 10:30:00,19.21,19.26,19.2,19.21,33900.0,16.6674,16.7107,16.6587,16.6674,33900.0
2013-02-27 11:00:00,19.21,19.29,19.21,19.28,30000.0,16.6674,16.7368,16.6674,16.7281,30000.0
2013-02-27 11:30:00,19.28,19.32,19.27,19.3,44400.0,16.7281,16.7628,16.7194,16.7454,44400.0
2013-02-27 12:00:00,19.32,19.34,19.31,19.34,24300.0,16.7628,16.7802,16.7541,16.7802,24300.0
2013-02-27 12:30:00,19.35,19.38,19.32,19.34,47400.0,16.7888,16.8149,16.7628,16.7802,47400.0
2013-02-27 13:00:00,19.32,19.34,19.32,19.34,7800.0,16.7628,16.7802,16.7628,16.7802,7800.0
2013-02-27 13:30:00,19.34,19.34,19.31,19.31,43200.0,16.7802,16.7802,16.7541,16.7541,43200.0
2013-02-27 14:00:00,19.33,19.39,19.33,19.37,29700.0,16.7715,16.8235,16.7715,16.8062,29700.0
2013-02-27 14:30:00,19.36,19.36,19.35,19.35,55200.0,16.7975,16.7975,16.7888,16.7888,55200.0
2013-02-27 15:00:00,19.39,19.41,19.39,19.39,27000.0,16.8235,16.8409,16.8235,16.8235,27000.0
2013-02-27 15:30:00,19.4,19.43,19.33,19.34,185400.0,16.8322,16.8582,16.7715,16.7802,185400.0
2013-02-28 09:30:00,19.35,19.46,19.31,19.45,64800.0,16.7888,16.8843,16.7541,16.8756,64800.0
2013-02-28 10:00:00,19.45,19.49,19.43,19.43,41400.0,16.8756,16.9103,16.8582,16.8582,41400.0
2013-02-28 10:30:00,19.42,19.43,19.33,19.33,29400.0,16.8496,16.8582,16.7715,16.7715,29400.0
2013-02-28 11:00:00,19.33,19.43,19.33,19.43,25800.0,16.7715,16.8582,16.7715,16.8582,25800.0
2013-02-28 11:30:00,19.43,19.44,19.37,19.37,18000.0,16.8582,16.8669,16.8062,16.8062,18000.0
2013-02-28 12:00:00,19.36,19.37,19.34,19.37,5700.0,16.7975,16.8062,16.7802,16.8062,5700.0
2013-02-28 12:30:00,19.39,19.4,19.39,19.4,11700.0,16.8235,16.8322,16.8235,16.8322,11700.0
2013-02-28 13:00:00,19.4,19.47,19.4,19.47,24600.0,16.8322,16.8929,16.8322,16.8929,24600.0
2013-02-28 13:30:00,19.48,19.49,19.48,19.48,6600.0,16.9016,16.9103,16.9016,16.9016,6600.0
2013-02-28 14:00:00,19.48,19.49,19.47,19.49,6900.0,16.9016,16.9103,16.8929,16.9103,6900.0
2013-02-28 14:30:00,19.49,19.49,19.44,19.45,13200.0,16.9103,16.9103,16.8669,16.8756,13200.0
2013-02-28 15:00:00,19.44,19.44,19.37,19.42,34500.0,16.8669,16.8669,16.8062,16.8496,34500.0
2013-02-28 15:30:00,19.41,19.42,19.35,19.36,240000.0,16.8409,16.8496,16.7888,16.7975,240000.0
2013-03-01 09:30:00,19.22,19.26,19.02,19.09,96600.0,16.676,16.7107,16.5025,16.5632,96600.0
2013-03-01 10:00:00,19.11,19.15,19.08,19.1,17400.0,16.5806,16.6153,16.5546,16.5719,17400.0
2013-03-01 10:30:00,19.13,19.24,19.13,19.23,37200.0,16.5979,16.6934,16.5979,16.6847,37200.0
2013-03-01 11:00:00,19.25,19.28,19.2,19.23,58500.0,16.7021,16.7281,16.6587,16.6847,58500.0
2013-03-01 11:30:00,19.21,19.22,19.16,19.2,53400.0,16.6674,16.676,16.624,16.6587,53400.0
2013-03-01 12:00:00,19.25,19.34,19.25,19.33,33900.0,16.7021,16.7802,16.7021,16.7715,33900.0
2013-03-01 12:30:00,19.3,19.3,19.3,19.3,15600.0,16.7454,16.7454,16.7454,16.7454,15600.0
2013-03-01 13:00:00,19.3,19.32,19.28,19.28,25200.0,16.7454,16.7628,16.7281,16.7281,25200.0
2013-03-01 13:30:00,19.29,19.3,19.25,19.28,13500.0,16.7368,16.7454,16.7021,16.7281,13500.0
2013-03-01 14:00:00,19.29,19.29,19.26,19.26,18900.0,16.7368,16.7368,16.7107,16.7107,18900.0
2013-03-01 14:30:00,19.27,19.29,19.25,19.25,29100.0,16.7194,16.7368,16.7021,16.7021,29100.0
2013-03-01 15:00:00,19.26,19.26,19.25,19.25,6600.0,16.7107,16.7107,16.7021,16.7021,6600.0
2013-03-01 15:30:00,19.26,19.29,19.25,19.27,108000.0,16.7107,16.7368,16.7021,16.7194,108000.0
2013-03-04 09:30:00,19.22,19.22,19.17,19.17,18900.0,16.676,16.676,16.6327,16.6327,18900.0
2013-03-04 10:00:00,19.19,19.19,19.14,19.16,15900.0,16.65,16.65,16.6066,16.624,15900.0
2013-03-04 10:30:00,19.17,19.22,19.12,19.21,54000.0,16.6327,16.676,16.5893,16.6674,54000.0
2013-03-04 11:00:00,19.21,19.25,19.21,19.22,31500.0,16.6674,16.7021,16.6674,16.676,31500.0
2013-03-04 11:30:00,19.22,19.26,19.22,19.25,176700.0,16.676,16.7107,16.676,16.7021,176700.0
2013-03-04 12:00:00,19.24,19.24,19.13,19.13,20100.0,16.6934,16.6934,16.5979,16.5979,20100.0
2013-03-04 12:30:00,19.09,19.13,19.08,19.13,20400.0,16.5632,16.5979,16.5546,16.5979,20400.0
2013-03-04 13:00:00,19.13,19.22,19.13,19.22,22500.0,16.5979,16.676,16.5979,16.676,22500.0
2013-03-04 13:30:00,19.19,19.21,19.18,19.18,14700.0,16.65,16.6674,16.6413,16.6413,14700.0
2013-03-04 14:00:00,19.2,19.22,19.16,19.22,12300.0,16.6587,16.676,16.624,16.676,12300.0
2013-03-04 14:30:00,19.2,19.23,19.19,19.23,28800.0,16.6587,16.6847,16.65,16.6847,28800.0
2013-03-04 15:00:00,19.22,19.22,19.19,19.2,15900.0,16.676,16.676,16.65,16.6587,15900.0
2013-03-04 15:30:00,19.2,19.22,19.2,19.22,31500.0,16.6587,16.676,16.6587,16.676,31500.0
2013-03-05 09:30:00,19.38,19.57,19.38,19.5,72900.0,16.8149,16.9797,16.8149,16.919,72900.0
2013-03-05 10:00:00,19.51,19.54,19.49,19.54,89100.0,16.9276,16.9537,16.9103,16.9537,89100.0
2013-03-05 10:30:00,19.54,19.61,19.54,19.55,53400.0,16.9537,17.0144,16.9537,16.9624,53400.0
2013-03-05 11:00:00,19.57,19.62,19.56,19.6,56400.0,16.9797,17.0231,16.971,17.0057,56400.0
2013-03-05 11:30:00,19.61,19.64,19.58,19.64,44700.0,17.0144,17.0404,16.9884,17.0404,44700.0
2013-03-05 12:00:00,19.63,19.63,19.59,19.59,12300.0,17.0318,17.0318,16.9971,16.9971,12300.0
2013-03-05 12:30:00,19.61,19.61,19.61,19.61,2700.0,17.0144,17.0144,17.0144,17.0144,2700.0
2013-03-05 13:00:00,19.58,19.6,19.58,19.6,7500.0,16.9884,17.0057,16.9884,17.0057,7500.0
2013-03-05 13:30:00,19.58,19.6,19.56,19.56,12600.0,16.9884,17.0057,16.971,16.971,12600.0
2013-03-05 14:00:00,19.58,19.58,19.56,19.56,4200.0,16.9884,16.9884,16.971,16.971,4200.0
2013-03-05 14:30:00,19.54,19.57,19.54,19.56,14400.0,16.9537,16.9797,16.9537,16.971,14400.0
2013-03-05 15:00:00,19.54,19.55,19.54,19.55,7500.0,16.9537,16.9624,16.9537,16.9624,7500.0
2013-03-05 15:30:00,19.55,19.6,19.55,19.6,64800.0,16.9624,17.0057,16.9624,17.0057,64800.0
2013-03-06 09:30:00,19.66,19.73,19.65,19.7,111300.0,17.0578,17.1185,17.0491,17.0925,111300.0
2013-03-06 10:00:00,19.7,19.71,19.66,19.69,49500.0,17.0925,17.1012,17.0578,17.0838,49500.0
2013-03-06 10:30:00,19.68,19.7,19.62,19.62,19500.0,17.0751,17.0925,17.0231,17.0231,19500.0
2013-03-06 11:00:00,19.61,19.63,19.6,19.6,16200.0,17.0144,17.0318,17.0057,17.0057,16200.0
2013-03-06 11:30:00,19.6,19.64,19.6,19.63,25500.0,17.0057,17.0404,17.0057,17.0318,25500.0
2013-03-06 12:00:00,19.6,19.6,19.57,19.58,13200.0,17.0057,17.0057,16.9797,16.9884,13200.0
2013-03-06 12:30:00,19.59,19.62,19.59,19.61,8100.0,16.9971,17.0231,16.9971,17.0144,8100.0
2013-03-06 13:00:00,19.63,19.64,19.62,19.63,7200.0,17.0318,17.0404,17.0231,17.0318,7200.0
2013-03-06 13:30:00,19.63,19.66,19.63,19.65,8100.0,17.0318,17.0578,17.0318,17.0491,8100.0
2013-03-06 14:00:00,19.64,19.64,19.63,19.64,9600.0,17.0404,17.0404,17.0318,17.0404,9600.0
2013-03-06 14:30:00,19.66,19.68,19.66,19.67,5100.0,17.0578,17.0751,17.0578,17.0665,5100.0
2013-03-06 15:00:00,19.66,19.66,19.64,19.65,21000.0,17.0578,17.0578,17.0404,17.0491,21000.0
2013-03-06 15:30:00,19.65,19.65,19.61,19.62,216900.0,17.0491,17.0491,17.0144,17.0231,216900.0
2013-03-07 09:30:00,19.67,19.8,19.67,19.79,63900.0,17.0665,17.1793,17.0665,17.1706,63900.0
2013-03-07 10:00:00,19.76,19.77,19.74,19.74,29400.0,17.1446,17.1532,17.1272,17.1272,29400.0
2013-03-07 10:30:00,19.76,19.76,19.7,19.7,6900.0,17.1446,17.1446,17.0925,17.0925,6900.0
2013-03-07 11:00:00,19.71,19.73,19.71,19.72,4500.0,17.1012,17.1185,17.1012,17.1099,4500.0
2013-03-07 11:30:00,19.73,19.75,19.71,19.72,17100.0,17.1185,17.1359,17.1012,17.1099,17100.0
2013-03-07 12:00:00,19.7,19.71,19.69,19.69,13800.0,17.0925,17.1012,17.0838,17.0838,13800.0
2013-03-07 12:30:00,19.7,19.72,19.7,19.72,1500.0,17.0925,17.1099,17.0925,17.1099,1500.0
2013-03-07 13:00:00,19.71,19.72,19.71,19.71,14700.0,17.1012,17.1099,17.1012,17.1012,14700.0
2013-03-07 13:30:00,19.7,19.72,19.67,19.71,30900.0,17.0925,17.1099,17.0665,17.1012,30900.0
2013-03-07 14:00:00,19.71,19.71,19.65,19.68,27000.0,17.1012,17.1012,17.0491,17.0751,27000.0
2013-03-07 14:30:00,19.68,19.7,19.66,19.67,23100.0,17.0751,17.0925,17.0578,17.0665,23100.0
2013-03-07 15:00:00,19.7,19.7,19.68,19.7,26700.0,17.0925,17.0925,17.0751,17.0925,26700.0
2013-03-07 15:30:00,19.7,19.73,19.7,19.71,141300.0,17.0925,17.1185,17.0925,17.1012,141300.0
2013-03-08 09:30:00,19.78,19.83,19.6,19.6,94500.0,17.1619,17.2053,17.0057,17.0057,94500.0
2013-03-08 10:00:00,19.58,19.61,19.57,19.6,144600.0,16.9884,17.0144,16.9797,17.0057,144600.0
2013-03-08 10:30:00,19.6,19.64,19.6,19.62,35100.0,17.0057,17.0404,17.0057,17.0231,35100.0
2013-03-08 11:00:00,19.61,19.65,19.58,19.65,9900.0,17.0144,17.0491,16.9884,17.0491,9900.0
2013-03-08 11:30:00,19.64,19.66,19.64,19.66,3000.0,17.0404,17.0578,17.0404,17.0578,3000.0
2013-03-08 12:00:00,19.67,19.67,19.64,19.64,1800.0,17.0665,17.0665,17.0404,17.0404,1800.0
2013-03-08 12:30:00,19.63,19.66,19.63,19.66,14400.0,17.0318,17.0578,17.0318,17.0578,14400.0
2013-03-08 13:00:00,19.66,19.67,19.66,19.66,23400.0,17.0578,17.0665,17.0578,17.0578,23400.0
2013-03-08 13:30:00,19.66,19.69,19.66,19.68,26400.0,17.0578,17.0838,17.0578,17.0751,26400.0
2013-03-08 14:00:00,19.68,19.7,19.68,19.7,28200.0,17.0751,17.0925,17.0751,17.0925,28200.0
2013-03-08 14:30:00,19.7,19.71,19.69,19.7,24000.0,17.0925,17.1012,17.0838,17.0925,24000.0
2013-03-08 15:00:00,19.71,19.75,19.71,19.74,27000.0,17.1012,17.1359,17.1012,17.1272,27000.0
2013-03-08 15:30:00,19.73,19.75,19.71,19.72,112800.0,17.1185,17.1359,17.1012,17.1099,112800.0
2013-03-11 09:30:00,19.72,19.72,19.62,19.65,41100.0,17.1099,17.1099,17.0231,17.0491,41100.0
2013-03-11 10:00:00,19.63,19.63,19.57,19.57,15000.0,17.0318,17.0318,16.9797,16.9797,15000.0
2013-03-11 10:30:00,19.58,19.62,19.58,19.62,10200.0,16.9884,17.0231,16.9884,17.0231,10200.0
2013-03-11 11:00:00,19.64,19.67,19.64,19.67,30600.0,17.0404,17.0665,17.0404,17.0665,30600.0
2013-03-11 11:30:00,19.67,19.68,19.67,19.68,122400.0,17.0665,17.0751,17.0665,17.0751,122400.0
2013-03-11 12:00:00,19.69,19.72,19.69,19.71,7500.0,17.0838,17.1099,17.0838,17.1012,7500.0
2013-03-11 12:30:00,19.7,19.72,19.69,19.72,63000.0,17.0925,17.1099,17.0838,17.1099,63000.0
2013-03-11 13:00:00,19.72,19.75,19.72,19.75,36900.0,17.1099,17.1359,17.1099,17.1359,36900.0
2013-03-11 13:30:00,19.76,19.78,19.76,19.77,12900.0,17.1446,17.1619,17.1446,17.1532,12900.0
2013-03-11 14:00:00,19.77,19.78,19.76,19.77,29700.0,17.1532,17.1619,17.1446,17.1532,29700.0
2013-03-11 14:30:00,19.76,19.77,19.75,19.76,55800.0,17.1446,17.1532,17.1359,17.1446,55800.0
2013-03-11 15:00:00,19.76,19.76,19.74,19.75,29700.0,17.1446,17.1446,17.1272,17.1359,29700.0
2013-03-11 15:30:00,19.75,19.77,19.74,19.76,67500.0,17.1359,17.1532,17.1272,17.1446,67500.0
2013-03-12 09:30:00,19.73,19.84,19.68,19.83,138600.0,17.1185,17.214,17.0751,17.2053,138600.0
2013-03-12 10:00:00,19.82,19.86,19.81,19.82,104700.0,17.1966,17.2313,17.1879,17.1966,104700.0
2013-03-12 10:30:00,19.83,19.83,19.79,19.82,9300.0,17.2053,17.2053,17.1706,17.1966,9300.0
2013-03-12 11:00:00,19.8,19.81,19.71,19.71,51300.0,17.1793,17.1879,17.1012,17.1012,51300.0
2013-03-12 11:30:00,19.73,19.79,19.72,19.78,24300.0,17.1185,17.1706,17.1099,17.1619,24300.0
2013-03-12 12:00:00,19.77,19.77,19.71,19.71,15000.0,17.1532,17.1532,17.1012,17.1012,15000.0
2013-03-12 12:30:00,19.7,19.77,19.7,19.76,33600.0,17.0925,17.1532,17.0925,17.1446,33600.0
2013-03-12 13:00:00,19.76,19.77,19.75,19.76,22500.0,17.1446,17.1532,17.1359,17.1446,22500.0
2013-03-12 13:30:00,19.76,19.78,19.73,19.73,36900.0,17.1446,17.1619,17.1185,17.1185,36900.0
2013-03-12 14:00:00,19.73,19.74,19.71,19.73,54000.0,17.1185,17.1272,17.1012,17.1185,54000.0
2013-03-12 14:30:00,19.73,19.76,19.73,19.75,36600.0,17.1185,17.1446,17.1185,17.1359,36600.0
2013-03-12 15:00:00,19.75,19.84,19.75,19.83,72900.0,17.1359,17.214,17.1359,17.2053,72900.0
2013-03-12 15:30:00,19.83,19.86,19.82,19.85,223800.0,17.2053,17.2313,17.1966,17.2226,223800.0
2013-03-13 09:30:00,19.84,19.86,19.73,19.78,71700.0,17.214,17.2313,17.1185,17.1619,71700.0
2013-03-13 10:00:00,19.8,19.81,19.75,19.8,36000.0,17.1793,17.1879,17.1359,17.1793,36000.0
2013-03-13 10:30:00,19.79,19.87,19.79,19.87,16200.0,17.1706,17.24,17.1706,17.24,16200.0
2013-03-13 11:00:00,19.87,19.89,19.86,19.88,45900.0,17.24,17.2574,17.2313,17.2487,45900.0
2013-03-13 11:30:00,19.88,19.88,19.84,19.85,14700.0,17.2487,17.2487,17.214,17.2226,14700.0
2013-03-13 12:00:00,19.86,19.93,19.86,19.93,21900.0,17.2313,17.2921,17.2313,17.2921,21900.0
2013-03-13 12:30:00,19.93,19.96,19.93,19.94,19500.0,17.2921,17.3181,17.2921,17.3007,19500.0
2013-03-13 13:00:00,19.95,19.95,19.92,19.93,3600.0,17.3094,17.3094,17.2834,17.2921,3600.0
2013-03-13 13:30:00,19.92,19.93,19.91,19.93,4500.0,17.2834,17.2921,17.2747,17.2921,4500.0
2013-03-13 14:00:00,19.92,19.94,19.92,19.93,3900.0,17.2834,17.3007,17.2834,17.2921,3900.0
2013-03-13 14:30:00,19.91,19.91,19.91,19.91,2700.0,17.2747,17.2747,17.2747,17.2747,2700.0
2013-03-13 15:00:00,19.91,19.91,19.88,19.89,21300.0,17.2747,17.2747,17.2487,17.2574,21300.0
2013-03-13 15:30:00,19.88,19.93,19.88,19.91,151500.0,17.2487,17.2921,17.2487,17.2747,151500.0
2013-03-14 09:30:00,20.02,20.1,19.98,20.09,65700.0,17.3701,17.4396,17.3354,17.4309,65700.0
2013-03-14 10:00:00,20.09,20.09,20.02,20.07,21900.0,17.4309,17.4309,17.3701,17.4135,21900.0
2013-03-14 10:30:00,20.06,20.09,20.06,20.07,5700.0,17.4049,17.4309,17.4049,17.4135,5700.0
2013-03-14 11:00:00,20.07,20.07,20.03,20.03,75600.0,17.4135,17.4135,17.3788,17.3788,75600.0
2013-03-14 11:30:00,20.02,20.04,20.01,20.03,134400.0,17.3701,17.3875,17.3615,17.3788,134400.0
2013-03-14 12:00:00,20.03,20.06,20.03,20.04,102000.0,17.3788,17.4049,17.3788,17.3875,102000.0
2013-03-14 12:30:00,20.04,20.05,20.0,20.01,21000.0,17.3875,17.3962,17.3528,17.3615,21000.0
2013-03-14 13:00:00,20.01,20.03,19.99,19.99,33000.0,17.3615,17.3788,17.3441,17.3441,33000.0
2013-03-14 13:30:00,19.99,20.0,19.98,19.98,3900.0,17.3441,17.3528,17.3354,17.3354,3900.0
2013-03-14 14:00:00,19.99,20.0,19.99,19.99,3600.0,17.3441,17.3528,17.3441,17.3441,3600.0
2013-03-14 14:30:00,20.0,20.0,19.99,20.0,4200.0,17.3528,17.3528,17.3441,17.3528,4200.0
2013-03-14 15:00:00,20.0,20.02,20.0,20.0,11400.0,17.3528,17.3701,17.3528,17.3528,11400.0
2013-03-14 15:30:00,20.0,20.02,19.99,20.0,87900.0,17.3528,17.3701,17.3441,17.3528,87900.0
2013-03-15 09:30:00,20.02,20.02,19.76,19.76,78600.0,17.3701,17.3701,17.1446,17.1446,78600.0
2013-03-15 10:00:00,19.73,19.73,19.68,19.71,60900.0,17.1185,17.1185,17.0751,17.1012,60900.0
2013-03-15 10:30:00,19.7,19.75,19.7,19.71,14100.0,17.0925,17.1359,17.0925,17.1012,14100.0
2013-03-15 11:00:00,19.72,19.78,19.71,19.78,56100.0,17.1099,17.1619,17.1012,17.1619,56100.0
2013-03-15 11:30:00,19.78,19.79,19.76,19.77,19500.0,17.1619,17.1706,17.1446,17.1532,19500.0
2013-03-15 12:00:00,19.76,19.77,19.76,19.77,4200.0,17.1446,17.1532,17.1446,17.1532,4200.0
2013-03-15 12:30:00,19.77,19.79,19.75,19.75,64800.0,17.1532,17.1706,17.1359,17.1359,64800.0
2013-03-15 13:00:00,19.74,19.74,19.71,19.71,62400.0,17.1272,17.1272,17.1012,17.1012,62400.0
2013-03-15 13:30:00,19.72,19.73,19.72,19.72,44400.0,17.1099,17.1185,17.1099,17.1099,44400.0
2013-03-15 14:00:00,19.71,19.71,19.65,19.65,87600.0,17.1012,17.1012,17.0491,17.0491,87600.0
2013-03-15 14:30:00,19.65,19.67,19.63,19.64,66000.0,17.0491,17.0665,17.0318,17.0404,66000.0
2013-03-15 15:00:00,19.64,19.67,19.64,19.65,75600.0,17.0404,17.0665,17.0404,17.0491,75600.0
2013-03-15 15:30:00,19.65,19.69,19.65,19.68,99000.0,17.0491,17.0838,17.0491,17.0751,99000.0
2013-03-18 09:30:00,19.47,19.49,19.33,19.47,90000.0,16.8929,16.9103,16.7715,16.8929,90000.0
2013-03-18 10:00:00,19.46,19.57,19.45,19.56,38100.0,16.8843,16.9797,16.8756,16.971,38100.0
2013-03-18 10:30:00,19.56,19.57,19.47,19.47,42900.0,16.971,16.9797,16.8929,16.8929,42900.0
2013-03-18 11:00:00,19.45,19.51,19.45,19.51,15600.0,16.8756,16.9276,16.8756,16.9276,15600.0
2013-03-18 11:30:00,19.51,19.55,19.49,19.55,21600.0,16.9276,16.9624,16.9103,16.9624,21600.0
2013-03-18 12:00:00,19.57,19.6,19.56,19.57,34200.0,16.9797,17.0057,16.971,16.9797,34200.0
2013-03-18 12:30:00,19.57,19.58,19.54,19.55,12600.0,16.9797,16.9884,16.9537,16.9624,12600.0
2013-03-18 13:00:00,19.55,19.55,19.55,19.55,300.0,16.9624,16.9624,16.9624,16.9624,300.0
2013-03-18 13:30:00,19.53,19.53,19.49,19.5,6300.0,16.945,16.945,16.9103,16.919,6300.0
2013-03-18 14:00:00,19.52,19.54,19.52,19.54,9600.0,16.9363,16.9537,16.9363,16.9537,9600.0
2013-03-18 14:30:00,19.54,19.54,19.47,19.47,19800.0,16.9537,16.9537,16.8929,16.8929,19800.0
2013-03-18 15:00:00,19.48,19.5,19.44,19.45,30600.0,16.9016,16.919,16.8669,16.8756,30600.0
2013-03-18 15:30:00,19.43,19.43,19.39,19.43,45900.0,16.8582,16.8582,16.8235,16.8582,45900.0
2013-03-19 09:30:00,19.51,19.53,19.43,19.52,48000.0,16.9276,16.945,16.8582,16.9363,48000.0
2013-03-19 10:00:00,19.53,19.54,19.44,19.44,73200.0,16.945,16.9537,16.8669,16.8669,73200.0
2013-03-19 10:30:00,19.44,19.45,19.4,19.4,12000.0,16.8669,16.8756,16.8322,16.8322,12000.0
2013-03-19 11:00:00,19.39,19.42,19.38,19.42,3900.0,16.8235,16.8496,16.8149,16.8496,3900.0
2013-03-19 11:30:00,19.42,19.42,19.25,19.25,22200.0,16.8496,16.8496,16.7021,16.7021,22200.0
2013-03-19 12:00:00,19.28,19.34,19.24,19.34,41700.0,16.7281,16.7802,16.6934,16.7802,41700.0
2013-03-19 12:30:00,19.33,19.37,19.31,19.31,24600.0,16.7715,16.8062,16.7541,16.7541,24600.0
2013-03-19 13:00:00,19.3,19.3,19.18,19.2,82200.0,16.7454,16.7454,16.6413,16.6587,82200.0
2013-03-19 13:30:00,19.2,19.22,19.18,19.22,54600.0,16.6587,16.676,16.6413,16.676,54600.0
2013-03-19 14:00:00,19.22,19.28,19.22,19.28,92700.0,16.676,16.7281,16.676,16.7281,92700.0
2013-03-19 14:30:00,19.29,19.32,19.27,19.28,69000.0,16.7368,16.7628,16.7194,16.7281,69000.0
2013-03-19 15:00:00,19.29,19.39,19.26,19.32,124800.0,16.7368,16.8235,16.7107,16.7628,124800.0
2013-03-19 15:30:00,19.32,19.36,19.29,19.35,161700.0,16.7628,16.7975,16.7368,16.7888,161700.0
2013-03-20 09:30:00,19.46,19.54,19.43,19.52,21900.0,16.8843,16.9537,16.8582,16.9363,21900.0
2013-03-20 10:00:00,19.52,19.56,19.52,19.53,16200.0,16.9363,16.971,16.9363,16.945,16200.0
2013-03-20 10:30:00,19.53,19.55,19.48,19.55,22500.0,16.945,16.9624,16.9016,16.9624,22500.0
2013-03-20 11:00:00,19.55,19.58,19.55,19.56,5100.0,16.9624,16.9884,16.9624,16.971,5100.0
2013-03-20 11:30:00,19.54,19.54,19.5,19.5,8700.0,16.9537,16.9537,16.919,16.919,8700.0
2013-03-20 12:00:00,19.5,19.53,19.49,19.53,16200.0,16.919,16.945,16.9103,16.945,16200.0
2013-03-20 12:30:00,19.56,19.58,19.56,19.56,62400.0,16.971,16.9884,16.971,16.971,62400.0
2013-03-20 13:00:00,19.57,19.59,19.56,19.59,2100.0,16.9797,16.9971,16.971,16.9971,2100.0
2013-03-20 13:30:00,19.55,19.56,19.55,19.55,4500.0,16.9624,16.971,16.9624,16.9624,4500.0
2013-03-20 14:00:00,19.55,19.61,19.54,19.6,66000.0,16.9624,17.0144,16.9537,17.0057,66000.0
2013-03-20 14:30:00,19.6,19.61,19.57,19.58,27300.0,17.0057,17.0144,16.9797,16.9884,27300.0
2013-03-20 15:00:00,19.59,19.59,19.57,19.58,27300.0,16.9971,16.9971,16.9797,16.9884,27300.0
2013-03-20 15:30:00,19.59,19.61,19.57,19.6,170400.0,16.9971,17.0144,16.9797,17.0057,170400.0
2013-03-21 09:30:00,19.49,19.49,19.38,19.48,68100.0,16.9103,16.9103,16.8149,16.9016,68100.0
2013-03-21 10:00:00,19.49,19.49,19.35,19.38,69300.0,16.9103,16.9103,16.7888,16.8149,69300.0
2013-03-21 10:30:00,19.38,19.41,19.36,19.37,259800.0,16.8149,16.8409,16.7975,16.8062,259800.0
2013-03-21 11:00:00,19.37,19.41,19.34,19.4,57600.0,16.8062,16.8409,16.7802,16.8322,57600.0
2013-03-21 11:30:00,19.41,19.44,19.4,19.41,101700.0,16.8409,16.8669,16.8322,16.8409,101700.0
2013-03-21 12:00:00,19.41,19.42,19.39,19.39,11700.0,16.8409,16.8496,16.8235,16.8235,11700.0
2013-03-21 12:30:00,19.39,19.42,19.39,19.42,25800.0,16.8235,16.8496,16.8235,16.8496,25800.0
2013-03-21 13:00:00,19.4,19.41,19.35,19.35,775500.0,16.8322,16.8409,16.7888,16.7888,775500.0
2013-03-21 13:30:00,19.35,19.35,19.31,19.32,64500.0,16.7888,16.7888,16.7541,16.7628,64500.0
2013-03-21 14:00:00,19.31,19.35,19.26,19.33,29400.0,16.7541,16.7888,16.7107,16.7715,29400.0
2013-03-21 14:30:00,19.33,19.36,19.33,19.34,30900.0,16.7715,16.7975,16.7715,16.7802,30900.0
2013-03-21 15:00:00,19.35,19.36,19.31,19.33,44700.0,16.7888,16.7975,16.7541,16.7715,44700.0
2013-03-21 15:30:00,19.34,19.35,19.28,19.29,126300.0,16.7802,16.7888,16.7281,16.7368,126300.0
2013-03-22 09:30:00,19.44,19.51,19.38,19.45,70200.0,16.8669,16.9276,16.8149,16.8756,70200.0
2013-03-22 10:00:00,19.47,19.51,19.46,19.5,15000.0,16.8929,16.9276,16.8843,16.919,15000.0
2013-03-22 10:30:00,19.5,19.53,19.48,19.52,33000.0,16.919,16.945,16.9016,16.9363,33000.0
2013-03-22 11:00:00,19.52,19.55,19.51,19.55,36600.0,16.9363,16.9624,16.9276,16.9624,36600.0
2013-03-22 11:30:00,19.54,19.54,19.51,19.51,15600.0,16.9537,16.9537,16.9276,16.9276,15600.0
2013-03-22 12:00:00,19.54,19.55,19.54,19.54,2400.0,16.9537,16.9624,16.9537,16.9537,2400.0
2013-03-22 12:30:00,19.54,19.54,19.52,19.52,2400.0,16.9537,16.9537,16.9363,16.9363,2400.0
2013-03-22 13:00:00,19.53,19.57,19.52,19.57,13500.0,16.945,16.9797,16.9363,16.9797,13500.0
2013-03-22 13:30:00,19.58,19.58,19.52,19.52,17100.0,16.9884,16.9884,16.9363,16.9363,17100.0
2013-03-22 14:00:00,19.52,19.52,19.5,19.5,5400.0,16.9363,16.9363,16.919,16.919,5400.0
2013-03-22 14:30:00,19.5,19.51,19.49,19.49,8100.0,16.919,16.9276,16.9103,16.9103,8100.0
2013-03-22 15:00:00,19.49,19.49,19.47,19.47,11100.0,16.9103,16.9103,16.8929,16.8929,11100.0
2013-03-22 15:30:00,19.46,19.49,19.46,19.49,29400.0,16.8843,16.9103,16.8843,16.9103,29400.0
2013-03-25 09:30:00,19.5,19.55,19.49,19.54,17100.0,16.9767,17.0203,16.968,17.0116,17100.0
2013-03-25 10:00:00,19.57,19.57,19.44,19.46,34200.0,17.0377,17.0377,16.9245,16.9419,34200.0
2013-03-25 10:30:00,19.46,19.47,19.37,19.39,17100.0,16.9419,16.9506,16.8636,16.881,17100.0
2013-03-25 11:00:00,19.37,19.4,19.32,19.35,24600.0,16.8636,16.8897,16.82,16.8461,24600.0
2013-03-25 11:30:00,19.38,19.41,19.37,19.38,10200.0,16.8723,16.8984,16.8636,16.8723,10200.0
2013-03-25 12:00:00,19.39,19.39,19.33,19.35,48900.0,16.881,16.881,16.8287,16.8461,48900.0
2013-03-25 12:30:00,19.34,19.35,19.32,19.32,7500.0,16.8374,16.8461,16.82,16.82,7500.0
2013-03-25 13:00:00,19.31,19.37,19.29,19.37,39300.0,16.8113,16.8636,16.7939,16.8636,39300.0
2013-03-25 13:30:00,19.33,19.46,19.32,19.43,27900.0,16.8287,16.9419,16.82,16.9158,27900.0
2013-03-25 14:00:00,19.42,19.44,19.4,19.41,39000.0,16.9071,16.9245,16.8897,16.8984,39000.0
2013-03-25 14:30:00,19.4,19.4,19.39,19.4,9900.0,16.8897,16.8897,16.881,16.8897,9900.0
2013-03-25 15:00:00,19.38,19.38,19.35,19.35,25500.0,16.8723,16.8723,16.8461,16.8461,25500.0
2013-03-25 15:30:00,19.37,19.42,19.36,19.41,74700.0,16.8636,16.9071,16.8548,16.8984,74700.0
2013-03-26 09:30:00,19.51,19.56,19.49,19.56,29700.0,16.9854,17.029,16.968,17.029,29700.0
2013-03-26 10:00:00,19.53,19.57,19.51,19.52,26400.0,17.0028,17.0377,16.9854,16.9941,26400.0
2013-03-26 10:30:00,19.53,19.54,19.46,19.51,36300.0,17.0028,17.0116,16.9419,16.9854,36300.0
2013-03-26 11:00:00,19.51,19.52,19.48,19.49,7200.0,16.9854,16.9941,16.9593,16.968,7200.0
2013-03-26 11:30:00,19.49,19.52,19.49,19.51,2700.0,16.968,16.9941,16.968,16.9854,2700.0
2013-03-26 12:00:00,19.48,19.48,19.43,19.43,3600.0,16.9593,16.9593,16.9158,16.9158,3600.0
2013-03-26 12:30:00,19.46,19.48,19.46,19.48,900.0,16.9419,16.9593,16.9419,16.9593,900.0
2013-03-26 13:00:00,19.48,19.52,19.48,19.52,4200.0,16.9593,16.9941,16.9593,16.9941,4200.0
2013-03-26 13:30:00,19.51,19.52,19.5,19.52,5700.0,16.9854,16.9941,16.9767,16.9941,5700.0
2013-03-26 14:00:00,19.52,19.53,19.52,19.53,2700.0,16.9941,17.0028,16.9941,17.0028,2700.0
2013-03-26 14:30:00,19.53,19.54,19.53,19.54,3300.0,17.0028,17.0116,17.0028,17.0116,3300.0
2013-03-26 15:00:00,19.54,19.58,19.54,19.58,9300.0,17.0116,17.0464,17.0116,17.0464,9300.0
2013-03-26 15:30:00,19.57,19.58,19.55,19.56,20100.0,17.0377,17.0464,17.0203,17.029,20100.0
2013-03-27 09:30:00,19.46,19.46,19.34,19.39,94200.0,16.9419,16.9419,16.8374,16.881,94200.0
2013-03-27 10:00:00,19.39,19.45,19.36,19.45,12900.0,16.881,16.9332,16.8548,16.9332,12900.0
2013-03-27 10:30:00,19.45,19.54,19.45,19.5,20700.0,16.9332,17.0116,16.9332,16.9767,20700.0
2013-03-27 11:00:00,19.5,19.52,19.48,19.5,13200.0,16.9767,16.9941,16.9593,16.9767,13200.0
2013-03-27 11:30:00,19.53,19.54,19.51,19.51,9600.0,17.0028,17.0116,16.9854,16.9854,9600.0
2013-03-27 12:00:00,19.52,19.53,19.51,19.53,2400.0,16.9941,17.0028,16.9854,17.0028,2400.0
2013-03-27 12:30:00,19.52,19.54,19.52,19.53,9900.0,16.9941,17.0116,16.9941,17.0028,9900.0
2013-03-27 13:00:00,19.52,19.53,19.5,19.53,7200.0,16.9941,17.0028,16.9767,17.0028,7200.0
2013-03-27 13:30:00,19.55,19.55,19.54,19.55,3900.0,17.0203,17.0203,17.0116,17.0203,3900.0
2013-03-27 14:00:00,19.55,19.6,19.55,19.6,6300.0,17.0203,17.0638,17.0203,17.0638,6300.0
2013-03-27 14:30:00,19.61,19.61,19.58,19.59,6600.0,17.0725,17.0725,17.0464,17.0551,6600.0
2013-03-27 15:00:00,19.59,19.6,19.58,19.6,6600.0,17.0551,17.0638,17.0464,17.0638,6600.0
2013-03-27 15:30:00,19.61,19.63,19.58,19.6,69600.0,17.0725,17.0899,17.0464,17.0638,69600.0
2013-03-28 09:30:00,19.58,19.59,19.52,19.59,21900.0,17.0464,17.0551,16.9941,17.0551,21900.0
2013-03-28 10:00:00,19.58,19.61,19.54,19.6,15900.0,17.0464,17.0725,17.0116,17.0638,15900.0
2013-03-28 10:30:00,19.61,19.65,19.6,19.64,12900.0,17.0725,17.1073,17.0638,17.0986,12900.0
2013-03-28 11:00:00,19.64,19.64,19.6,19.62,3600.0,17.0986,17.0986,17.0638,17.0812,3600.0
2013-03-28 11:30:00,19.63,19.64,19.61,19.63,9300.0,17.0899,17.0986,17.0725,17.0899,9300.0
2013-03-28 12:00:00,19.62,19.62,19.59,19.6,13200.0,17.0812,17.0812,17.0551,17.0638,13200.0
2013-03-28 12:30:00,19.62,19.63,19.62,19.63,2700.0,17.0812,17.0899,17.0812,17.0899,2700.0
2013-03-28 13:00:00,19.63,19.63,19.61,19.63,111900.0,17.0899,17.0899,17.0725,17.0899,111900.0
2013-03-28 13:30:00,19.63,19.64,19.63,19.63,20700.0,17.0899,17.0986,17.0899,17.0899,20700.0
2013-03-28 14:00:00,19.65,19.66,19.64,19.66,10200.0,17.1073,17.116,17.0986,17.116,10200.0
2013-03-28 14:30:00,19.66,19.67,19.66,19.67,9300.0,17.116,17.1247,17.116,17.1247,9300.0
2013-03-28 15:00:00,19.68,19.7,19.68,19.7,8100.0,17.1334,17.1508,17.1334,17.1508,8100.0
2013-03-28 15:30:00,19.7,19.75,19.7,19.74,152400.0,17.1508,17.1944,17.1508,17.1857,152400.0
2013-04-01 09:30:00,19.78,19.78,19.62,19.62,18600.0,17.2205,17.2205,17.0812,17.0812,18600.0
2013-04-01 10:00:00,19.63,19.63,19.52,19.54,41100.0,17.0899,17.0899,16.9941,17.0116,41100.0
2013-04-01 10:30:00,19.53,19.53,19.44,19.46,7200.0,17.0028,17.0028,16.9245,16.9419,7200.0
2013-04-01 11:00:00,19.44,19.47,19.4,19.45,18600.0,16.9245,16.9506,16.8897,16.9332,18600.0
2013-04-01 11:30:00,19.49,19.49,19.46,19.47,3300.0,16.968,16.968,16.9419,16.9506,3300.0
2013-04-01 12:00:00,19.45,19.46,19.4,19.4,25800.0,16.9332,16.9419,16.8897,16.8897,25800.0
2013-04-01 12:30:00,19.39,19.41,19.38,19.41,7800.0,16.881,16.8984,16.8723,16.8984,7800.0
2013-04-01 13:00:00,19.39,19.43,19.39,19.43,7800.0,16.881,16.9158,16.881,16.9158,7800.0
2013-04-01 13:30:00,19.41,19.41,19.37,19.38,14400.0,16.8984,16.8984,16.8636,16.8723,14400.0
2013-04-01 14:00:00,19.39,19.4,19.37,19.38,3600.0,16.881,16.8897,16.8636,16.8723,3600.0
2013-04-01 14:30:00,19.36,19.36,19.34,19.35,27000.0,16.8548,16.8548,16.8374,16.8461,27000.0
2013-04-01 15:00:00,19.34,19.35,19.29,19.29,28200.0,16.8374,16.8461,16.7939,16.7939,28200.0
2013-04-01 15:30:00,19.31,19.35,19.28,19.34,53100.0,16.8113,16.8461,16.7852,16.8374,53100.0
2013-04-02 09:30:00,19.44,19.44,19.35,19.37,90000.0,16.9245,16.9245,16.8461,16.8636,90000.0
2013-04-02 10:00:00,19.36,19.37,19.33,19.35,9900.0,16.8548,16.8636,16.8287,16.8461,9900.0
2013-04-02 10:30:00,19.33,19.41,19.33,19.4,17100.0,16.8287,16.8984,16.8287,16.8897,17100.0
2013-04-02 11:00:00,19.4,19.4,19.36,19.36,3600.0,16.8897,16.8897,16.8548,16.8548,3600.0
2013-04-02 11:30:00,19.37,19.38,19.29,19.29,22500.0,16.8636,16.8723,16.7939,16.7939,22500.0
2013-04-02 12:00:00,19.29,19.32,19.28,19.31,18000.0,16.7939,16.82,16.7852,16.8113,18000.0
2013-04-02 12:30:00,19.29,19.29,19.26,19.26,14700.0,16.7939,16.7939,16.7678,16.7678,14700.0
2013-04-02 13:00:00,19.26,19.27,19.22,19.22,27300.0,16.7678,16.7765,16.733,16.733,27300.0
2013-04-02 13:30:00,19.22,19.25,19.22,19.25,18000.0,16.733,16.7591,16.733,16.7591,18000.0
2013-04-02 14:00:00,19.23,19.23,19.18,19.18,6600.0,16.7417,16.7417,16.6981,16.6981,6600.0
2013-04-02 14:30:00,19.18,19.18,19.13,19.15,97500.0,16.6981,16.6981,16.6546,16.672,97500.0
2013-04-02 15:00:00,19.14,19.17,19.14,19.14,5700.0,16.6633,16.6894,16.6633,16.6633,5700.0
2013-04-02 15:30:00,19.14,19.17,19.09,19.16,54900.0,16.6633,16.6894,16.6198,16.6807,54900.0
2013-04-03 09:30:00,19.17,19.22,19.17,19.19,89400.0,16.6894,16.733,16.6894,16.7068,89400.0
2013-04-03 10:00:00,19.12,19.13,19.1,19.12,125700.0,16.6459,16.6546,16.6285,16.6459,125700.0
2013-04-03 10:30:00,19.11,19.12,19.09,19.12,195000.0,16.6372,16.6459,16.6198,16.6459,195000.0
2013-04-03 11:00:00,19.08,19.08,19.02,19.02,26100.0,16.6111,16.6111,16.5588,16.5588,26100.0
2013-04-03 11:30:00,19.02,19.04,18.97,19.0,94500.0,16.5588,16.5763,16.5153,16.5414,94500.0
2013-04-03 12:00:00,18.97,18.98,18.94,18.94,16500.0,16.5153,16.524,16.4892,16.4892,16500.0
2013-04-03 12:30:00,18.95,18.95,18.85,18.88,34800.0,16.4979,16.4979,16.4108,16.437,34800.0
2013-04-03 13:00:00,18.88,18.9,18.87,18.87,7200.0,16.437,16.4544,16.4282,16.4282,7200.0
2013-04-03 13:30:00,18.86,18.86,18.78,18.79,49500.0,16.4195,16.4195,16.3499,16.3586,49500.0
2013-04-03 14:00:00,18.78,18.82,18.77,18.78,35400.0,16.3499,16.3847,16.3412,16.3499,35400.0
2013-04-03 14:30:00,18.82,18.83,18.82,18.82,3300.0,16.3847,16.3934,16.3847,16.3847,3300.0
2013-04-03 15:00:00,18.81,18.81,18.78,18.78,5700.0,16.376,16.376,16.3499,16.3499,5700.0
2013-04-03 15:30:00,18.77,18.81,18.71,18.78,478800.0,16.3412,16.376,16.289,16.3499,478800.0
2013-04-04 09:30:00,18.79,18.91,18.69,18.89,39300.0,16.3586,16.4631,16.2715,16.4457,39300.0
2013-04-04 10:00:00,18.91,18.92,18.81,18.83,37200.0,16.4631,16.4718,16.376,16.3934,37200.0
2013-04-04 10:30:00,18.84,18.91,18.84,18.86,48900.0,16.4021,16.4631,16.4021,16.4195,48900.0
2013-04-04 11:00:00,18.89,18.91,18.88,18.91,20100.0,16.4457,16.4631,16.437,16.4631,20100.0
2013-04-04 11:30:00,18.93,18.94,18.91,18.91,62700.0,16.4805,16.4892,16.4631,16.4631,62700.0
2013-04-04 12:00:00,18.88,18.88,18.85,18.88,12300.0,16.437,16.437,16.4108,16.437,12300.0
2013-04-04 12:30:00,18.9,18.93,18.9,18.92,20700.0,16.4544,16.4805,16.4544,16.4718,20700.0
2013-04-04 13:00:00,18.91,18.92,18.9,18.92,3600.0,16.4631,16.4718,16.4544,16.4718,3600.0
2013-04-04 13:30:00,18.93,18.99,18.93,18.99,6600.0,16.4805,16.5327,16.4805,16.5327,6600.0
2013-04-04 14:00:00,18.97,18.99,18.97,18.99,10500.0,16.5153,16.5327,16.5153,16.5327,10500.0
2013-04-04 14:30:00,18.98,19.0,18.98,18.99,3600.0,16.524,16.5414,16.524,16.5327,3600.0
2013-04-04 15:00:00,19.0,19.01,18.99,18.99,3600.0,16.5414,16.5501,16.5327,16.5327,3600.0
2013-04-04 15:30:00,19.0,19.03,19.0,19.02,74400.0,16.5414,16.5675,16.5414,16.5588,74400.0
2013-04-05 09:30:00,18.68,18.77,18.58,18.65,75600.0,16.2628,16.3412,16.1758,16.2367,75600.0
2013-04-05 10:00:00,18.64,18.72,18.63,18.7,67800.0,16.228,16.2977,16.2193,16.2802,67800.0
2013-04-05 10:30:00,18.76,18.81,18.75,18.79,25200.0,16.3325,16.376,16.3238,16.3586,25200.0
2013-04-05 11:00:00,18.8,18.85,18.79,18.79,23400.0,16.3673,16.4108,16.3586,16.3586,23400.0
2013-04-05 11:30:00,18.79,18.79,18.75,18.75,21900.0,16.3586,16.3586,16.3238,16.3238,21900.0
2013-04-05 12:00:00,18.74,18.75,18.73,18.74,10800.0,16.3151,16.3238,16.3064,16.3151,10800.0
2013-04-05 12:30:00,18.76,18.76,18.73,18.74,9300.0,16.3325,16.3325,16.3064,16.3151,9300.0
2013-04-05 13:00:00,18.73,18.8,18.73,18.8,10800.0,16.3064,16.3673,16.3064,16.3673,10800.0
2013-04-05 13:30:00,18.8,18.82,18.79,18.8,16200.0,16.3673,16.3847,16.3586,16.3673,16200.0
2013-04-05 14:00:00,18.78,18.84,18.78,18.84,12300.0,16.3499,16.4021,16.3499,16.4021,12300.0
2013-04-05 14:30:00,18.83,18.85,18.82,18.85,20400.0,16.3934,16.4108,16.3847,16.4108,20400.0
2013-04-05 15:00:00,18.85,18.86,18.82,18.83,159000.0,16.4108,16.4195,16.3847,16.3934,159000.0
2013-04-05 15:30:00,18.83,18.95,18.82,18.93,102600.0,16.3934,16.4979,16.3847,16.4805,102600.0
2013-04-08 09:30:00,18.95,18.95,18.83,18.85,169800.0,16.4979,16.4979,16.3934,16.4108,169800.0
2013-04-08 10:00:00,18.81,18.87,18.77,18.81,8100.0,16.376,16.4282,16.3412,16.376,8100.0
2013-04-08 10:30:00,18.86,18.94,18.86,18.94,5700.0,16.4195,16.4892,16.4195,16.4892,5700.0
2013-04-08 11:00:00,18.94,18.94,18.89,18.92,19800.0,16.4892,16.4892,16.4457,16.4718,19800.0
2013-04-08 11:30:00,18.91,18.97,18.91,18.96,12000.0,16.4631,16.5153,16.4631,16.5066,12000.0
2013-04-08 12:00:00,18.95,18.95,18.95,18.95,1200.0,16.4979,16.4979,16.4979,16.4979,1200.0
2013-04-08 12:30:00,18.95,18.95,18.95,18.95,0.0,16.4979,16.4979,16.4979,16.4979,0.0
2013-04-08 13:00:00,18.94,18.97,18.94,18.96,5700.0,16.4892,16.5153,16.4892,16.5066,5700.0
2013-04-08 13:30:00,18.96,19.03,18.95,19.03,10200.0,16.5066,16.5675,16.4979,16.5675,10200.0
2013-04-08 14:00:00,19.03,19.04,19.03,19.03,2700.0,16.5675,16.5763,16.5675,16.5675,2700.0
2013-04-08 14:30:00,19.09,19.09,19.08,19.09,4800.0,16.6198,16.6198,16.6111,16.6198,4800.0
2013-04-08 15:00:00,19.09,19.09,19.09,19.09,0.0,16.6198,16.6198,16.6198,16.6198,0.0
2013-04-08 15:30:00,19.1,19.16,19.1,19.15,60300.0,16.6285,16.6807,16.6285,16.672,60300.0
2013-04-09 09:30:00,19.18,19.23,19.09,19.15,39300.0,16.6981,16.7417,16.6198,16.672,39300.0
2013-04-09 10:00:00,19.13,19.2,19.13,19.2,7500.0,16.6546,16.7155,16.6546,16.7155,7500.0
2013-04-09 10:30:00,19.19,19.19,19.13,19.13,6900.0,16.7068,16.7068,16.6546,16.6546,6900.0
2013-04-09 11:00:00,19.12,19.12,19.06,19.11,4800.0,16.6459,16.6459,16.5937,16.6372,4800.0
2013-04-09 11:30:00,19.1,19.17,19.1,19.17,18900.0,16.6285,16.6894,16.6285,16.6894,18900.0
2013-04-09 12:00:00,19.17,19.17,19.17,19.17,0.0,16.6894,16.6894,16.6894,16.6894,0.0
2013-04-09 12:30:00,19.21,19.25,19.21,19.25,4800.0,16.7243,16.7591,16.7243,16.7591,4800.0
2013-04-09 13:00:00,19.28,19.35,19.28,19.35,11100.0,16.7852,16.8461,16.7852,16.8461,11100.0
2013-04-09 13:30:00,19.35,19.44,19.35,19.43,21000.0,16.8461,16.9245,16.8461,16.9158,21000.0
2013-04-09 14:00:00,19.43,19.43,19.4,19.43,21000.0,16.9158,16.9158,16.8897,16.9158,21000.0
2013-04-09 14:30:00,19.42,19.47,19.42,19.44,10500.0,16.9071,16.9506,16.9071,16.9245,10500.0
2013-04-09 15:00:00,19.43,19.43,19.4,19.41,4800.0,16.9158,16.9158,16.8897,16.8984,4800.0
2013-04-09 15:30:00,19.39,19.39,19.33,19.34,28500.0,16.881,16.881,16.8287,16.8374,28500.0
2013-04-10 09:30:00,19.39,19.55,19.39,19.55,36000.0,16.881,17.0203,16.881,17.0203,36000.0
2013-04-10 10:00:00,19.6,19.68,19.6,19.61,34200.0,17.0638,17.1334,17.0638,17.0725,34200.0
2013-04-10 10:30:00,19.6,19.7,19.6,19.7,12000.0,17.0638,17.1508,17.0638,17.1508,12000.0
2013-04-10 11:00:00,19.69,19.73,19.66,19.68,22200.0,17.1421,17.177,17.116,17.1334,22200.0
2013-04-10 11:30:00,19.68,19.72,19.68,19.71,12000.0,17.1334,17.1683,17.1334,17.1596,12000.0
2013-04-10 12:00:00,19.69,19.73,19.69,19.73,6300.0,17.1421,17.177,17.1421,17.177,6300.0
2013-04-10 12:30:00,19.7,19.74,19.7,19.72,24000.0,17.1508,17.1857,17.1508,17.1683,24000.0
2013-04-10 13:00:00,19.72,19.75,19.72,19.75,8400.0,17.1683,17.1944,17.1683,17.1944,8400.0
2013-04-10 13:30:00,19.75,19.76,19.73,19.75,6900.0,17.1944,17.2031,17.177,17.1944,6900.0
2013-04-10 14:00:00,19.75,19.77,19.72,19.72,22500.0,17.1944,17.2118,17.1683,17.1683,22500.0
2013-04-10 14:30:00,19.72,19.74,19.69,19.73,12900.0,17.1683,17.1857,17.1421,17.177,12900.0
2013-04-10 15:00:00,19.74,19.74,19.69,19.74,20700.0,17.1857,17.1857,17.1421,17.1857,20700.0
2013-04-10 15:30:00,19.71,19.78,19.71,19.77,310200.0,17.1596,17.2205,17.1596,17.2118,310200.0
2013-04-11 09:30:00,19.64,19.74,19.56,19.71,62700.0,17.0986,17.1857,17.029,17.1596,62700.0
2013-04-11 10:00:00,19.71,19.79,19.71,19.78,92100.0,17.1596,17.2292,17.1596,17.2205,92100.0
2013-04-11 10:30:00,19.72,19.76,19.72,19.75,6900.0,17.1683,17.2031,17.1683,17.1944,6900.0
2013-04-11 11:00:00,19.76,19.8,19.76,19.79,11100.0,17.2031,17.2379,17.2031,17.2292,11100.0
2013-04-11 11:30:00,19.79,19.79,19.67,19.69,59700.0,17.2292,17.2292,17.1247,17.1421,59700.0
2013-04-11 12:00:00,19.69,19.69,19.6,19.6,4500.0,17.1421,17.1421,17.0638,17.0638,4500.0
2013-04-11 12:30:00,19.62,19.63,19.62,19.62,6000.0,17.0812,17.0899,17.0812,17.0812,6000.0
2013-04-11 13:00:00,19.65,19.66,19.63,19.63,16200.0,17.1073,17.116,17.0899,17.0899,16200.0
2013-04-11 13:30:00,19.63,19.65,19.62,19.63,6300.0,17.0899,17.1073,17.0812,17.0899,6300.0
2013-04-11 14:00:00,19.64,19.64,19.6,19.64,6600.0,17.0986,17.0986,17.0638,17.0986,6600.0
2013-04-11 14:30:00,19.65,19.66,19.64,19.66,6900.0,17.1073,17.116,17.0986,17.116,6900.0
2013-04-11 15:00:00,19.66,19.7,19.66,19.69,16200.0,17.116,17.1508,17.116,17.1421,16200.0
2013-04-11 15:30:00,19.7,19.7,19.65,19.68,80100.0,17.1508,17.1508,17.1073,17.1334,80100.0
2013-04-12 09:30:00,19.54,19.63,19.54,19.59,18300.0,17.0116,17.0899,17.0116,17.0551,18300.0
2013-04-12 10:00:00,19.55,19.55,19.46,19.46,12900.0,17.0203,17.0203,16.9419,16.9419,12900.0
2013-04-12 10:30:00,19.51,19.51,19.37,19.42,18000.0,16.9854,16.9854,16.8636,16.9071,18000.0
2013-04-12 11:00:00,19.43,19.47,19.43,19.47,3300.0,16.9158,16.9506,16.9158,16.9506,3300.0
2013-04-12 11:30:00,19.48,19.57,19.45,19.57,10200.0,16.9593,17.0377,16.9332,17.0377,10200.0
2013-04-12 12:00:00,19.53,19.55,19.51,19.52,22800.0,17.0028,17.0203,16.9854,16.9941,22800.0
2013-04-12 12:30:00,19.52,19.6,19.52,19.58,15300.0,16.9941,17.0638,16.9941,17.0464,15300.0
2013-04-12 13:00:00,19.59,19.62,19.58,19.58,3900.0,17.0551,17.0812,17.0464,17.0464,3900.0
2013-04-12 13:30:00,19.57,19.61,19.57,19.59,1800.0,17.0377,17.0725,17.0377,17.0551,1800.0
2013-04-12 14:00:00,19.58,19.58,19.56,19.56,1500.0,17.0464,17.0464,17.029,17.029,1500.0
2013-04-12 14:30:00,19.53,19.55,19.52,19.52,10500.0,17.0028,17.0203,16.9941,16.9941,10500.0
2013-04-12 15:00:00,19.55,19.61,19.55,19.58,8400.0,17.0203,17.0725,17.0203,17.0464,8400.0
2013-04-12 15:30:00,19.58,19.61,19.58,19.6,96300.0,17.0464,17.0725,17.0464,17.0638,96300.0
2013-04-15 09:30:00,19.47,19.52,19.4,19.43,26400.0,16.9506,16.9941,16.8897,16.9158,26400.0
2013-04-15 10:00:00,19.41,19.43,19.31,19.39,53400.0,16.8984,16.9158,16.8113,16.881,53400.0
2013-04-15 10:30:00,19.37,19.46,19.37,19.44,10200.0,16.8636,16.9419,16.8636,16.9245,10200.0
2013-04-15 11:00:00,19.42,19.42,19.34,19.37,9000.0,16.9071,16.9071,16.8374,16.8636,9000.0
2013-04-15 11:30:00,19.35,19.42,19.28,19.29,38100.0,16.8461,16.9071,16.7852,16.7939,38100.0
2013-04-15 12:00:00,19.29,19.34,19.25,19.25,42300.0,16.7939,16.8374,16.7591,16.7591,42300.0
2013-04-15 12:30:00,19.23,19.26,19.2,19.26,21900.0,16.7417,16.7678,16.7155,16.7678,21900.0
2013-04-15 13:00:00,19.25,19.3,19.25,19.28,8700.0,16.7591,16.8026,16.7591,16.7852,8700.0
2013-04-15 13:30:00,19.27,19.27,19.22,19.24,8100.0,16.7765,16.7765,16.733,16.7504,8100.0
2013-04-15 14:00:00,19.21,19.21,19.15,19.15,26100.0,16.7243,16.7243,16.672,16.672,26100.0
2013-04-15 14:30:00,19.17,19.28,19.16,19.17,30300.0,16.6894,16.7852,16.6807,16.6894,30300.0
2013-04-15 15:00:00,19.16,19.19,19.11,19.15,88800.0,16.6807,16.7068,16.6372,16.672,88800.0
2013-04-15 15:30:00,19.13,19.18,19.09,19.12,120900.0,16.6546,16.6981,16.6198,16.6459,120900.0
2013-04-16 09:30:00,19.27,19.29,19.23,19.24,40800.0,16.7765,16.7939,16.7417,16.7504,40800.0
2013-04-16 10:00:00,19.24,19.26,19.21,19.23,10500.0,16.7504,16.7678,16.7243,16.7417,10500.0
2013-04-16 10:30:00,19.27,19.27,19.24,19.27,10200.0,16.7765,16.7765,16.7504,16.7765,10200.0
2013-04-16 11:00:00,19.29,19.33,19.28,19.32,30900.0,16.7939,16.8287,16.7852,16.82,30900.0
2013-04-16 11:30:00,19.32,19.43,19.32,19.4,19500.0,16.82,16.9158,16.82,16.8897,19500.0
2013-04-16 12:00:00,19.42,19.42,19.35,19.36,5100.0,16.9071,16.9071,16.8461,16.8548,5100.0
2013-04-16 12:30:00,19.38,19.43,19.36,19.43,21300.0,16.8723,16.9158,16.8548,16.9158,21300.0
2013-04-16 13:00:00,19.44,19.44,19.43,19.44,2100.0,16.9245,16.9245,16.9158,16.9245,2100.0
2013-04-16 13:30:00,19.47,19.47,19.45,19.45,13200.0,16.9506,16.9506,16.9332,16.9332,13200.0
2013-04-16 14:00:00,19.46,19.46,19.46,19.46,900.0,16.9419,16.9419,16.9419,16.9419,900.0
2013-04-16 14:30:00,19.42,19.44,19.41,19.43,3000.0,16.9071,16.9245,16.8984,16.9158,3000.0
2013-04-16 15:00:00,19.42,19.45,19.42,19.45,900.0,16.9071,16.9332,16.9071,16.9332,900.0
2013-04-16 15:30:00,19.46,19.53,19.46,19.51,51000.0,16.9419,17.0028,16.9419,16.9854,51000.0
2013-04-17 09:30:00,19.28,19.28,19.06,19.15,70800.0,16.7852,16.7852,16.5937,16.672,70800.0
2013-04-17 10:00:00,19.13,19.13,19.02,19.02,25500.0,16.6546,16.6546,16.5588,16.5588,25500.0
2013-04-17 10:30:00,19.01,19.01,18.85,18.85,35700.0,16.5501,16.5501,16.4108,16.4108,35700.0
2013-04-17 11:00:00,18.85,18.92,18.79,18.92,45600.0,16.4108,16.4718,16.3586,16.4718,45600.0
2013-04-17 11:30:00,18.88,18.99,18.88,18.94,29400.0,16.437,16.5327,16.437,16.4892,29400.0
2013-04-17 12:00:00,18.94,18.94,18.82,18.82,70800.0,16.4892,16.4892,16.3847,16.3847,70800.0
2013-04-17 12:30:00,18.84,18.88,18.83,18.85,16500.0,16.4021,16.437,16.3934,16.4108,16500.0
2013-04-17 13:00:00,18.91,18.91,18.85,18.86,41400.0,16.4631,16.4631,16.4108,16.4195,41400.0
2013-04-17 13:30:00,18.85,18.95,18.84,18.93,47100.0,16.4108,16.4979,16.4021,16.4805,47100.0
2013-04-17 14:00:00,18.92,18.96,18.91,18.95,46500.0,16.4718,16.5066,16.4631,16.4979,46500.0
2013-04-17 14:30:00,18.94,18.94,18.88,18.92,43800.0,16.4892,16.4892,16.437,16.4718,43800.0
2013-04-17 15:00:00,18.93,18.93,18.9,18.9,10800.0,16.4805,16.4805,16.4544,16.4544,10800.0
2013-04-17 15:30:00,18.89,18.9,18.85,18.88,109200.0,16.4457,16.4544,16.4108,16.437,109200.0
2013-04-18 09:30:00,19.07,19.18,18.88,18.88,174000.0,16.6024,16.6981,16.437,16.437,174000.0
2013-04-18 10:00:00,18.83,18.87,18.75,18.8,61200.0,16.3934,16.4282,16.3238,16.3673,61200.0
2013-04-18 10:30:00,18.89,19.04,18.84,19.03,694800.0,16.4457,16.5763,16.4021,16.5675,694800.0
2013-04-18 11:00:00,18.98,18.98,18.9,18.9,10800.0,16.524,16.524,16.4544,16.4544,10800.0
2013-04-18 11:30:00,18.9,18.91,18.79,18.87,25500.0,16.4544,16.4631,16.3586,16.4282,25500.0
2013-04-18 12:00:00,18.87,18.87,18.83,18.84,29700.0,16.4282,16.4282,16.3934,16.4021,29700.0
2013-04-18 12:30:00,18.84,18.89,18.83,18.89,11700.0,16.4021,16.4457,16.3934,16.4457,11700.0
2013-04-18 13:00:00,18.88,18.91,18.88,18.9,24300.0,16.437,16.4631,16.437,16.4544,24300.0
2013-04-18 13:30:00,18.9,18.9,18.87,18.87,2700.0,16.4544,16.4544,16.4282,16.4282,2700.0
2013-04-18 14:00:00,18.83,18.83,18.75,18.79,19200.0,16.3934,16.3934,16.3238,16.3586,19200.0
2013-04-18 14:30:00,18.78,18.78,18.69,18.69,22800.0,16.3499,16.3499,16.2715,16.2715,22800.0
2013-04-18 15:00:00,18.71,18.71,18.65,18.65,21900.0,16.289,16.289,16.2367,16.2367,21900.0
2013-04-18 15:30:00,18.66,18.71,18.64,18.71,246600.0,16.2454,16.289,16.228,16.289,246600.0
2013-04-19 09:30:00,18.71,18.78,18.55,18.66,199200.0,16.289,16.3499,16.1497,16.2454,199200.0
2013-04-19 10:00:00,18.66,18.82,18.66,18.71,51000.0,16.2454,16.3847,16.2454,16.289,51000.0
2013-04-19 10:30:00,18.72,18.79,18.72,18.79,25200.0,16.2977,16.3586,16.2977,16.3586,25200.0
2013-04-19 11:00:00,18.8,18.89,18.77,18.85,47100.0,16.3673,16.4457,16.3412,16.4108,47100.0
2013-04-19 11:30:00,18.84,18.89,18.84,18.86,17700.0,16.4021,16.4457,16.4021,16.4195,17700.0
2013-04-19 12:00:00,18.87,18.88,18.81,18.82,16500.0,16.4282,16.437,16.376,16.3847,16500.0
2013-04-19 12:30:00,18.84,18.84,18.78,18.79,35700.0,16.4021,16.4021,16.3499,16.3586,35700.0
2013-04-19 13:00:00,18.81,18.82,18.78,18.82,32100.0,16.376,16.3847,16.3499,16.3847,32100.0
2013-04-19 13:30:00,18.82,18.82,18.79,18.79,9000.0,16.3847,16.3847,16.3586,16.3586,9000.0
2013-04-19 14:00:00,18.81,18.85,18.8,18.84,17700.0,16.376,16.4108,16.3673,16.4021,17700.0
2013-04-19 14:30:00,18.84,18.85,18.79,18.79,13500.0,16.4021,16.4108,16.3586,16.3586,13500.0
2013-04-19 15:00:00,18.8,18.83,18.8,18.83,20700.0,16.3673,16.3934,16.3673,16.3934,20700.0
2013-04-19 15:30:00,18.84,18.85,18.83,18.84,76500.0,16.4021,16.4108,16.3934,16.4021,76500.0
2013-04-22 09:30:00,18.96,18.97,18.72,18.74,35400.0,16.5066,16.5153,16.2977,16.3151,35400.0
2013-04-22 10:00:00,18.7,18.74,18.66,18.73,58800.0,16.2802,16.3151,16.2454,16.3064,58800.0
2013-04-22 10:30:00,18.71,18.84,18.71,18.79,18600.0,16.289,16.4021,16.289,16.3586,18600.0
2013-04-22 11:00:00,18.79,18.83,18.79,18.82,20100.0,16.3586,16.3934,16.3586,16.3847,20100.0
2013-04-22 11:30:00,18.83,18.89,18.83,18.87,15300.0,16.3934,16.4457,16.3934,16.4282,15300.0
2013-04-22 12:00:00,18.94,18.97,18.9,18.9,19800.0,16.4892,16.5153,16.4544,16.4544,19800.0
2013-04-22 12:30:00,18.94,18.96,18.93,18.95,7200.0,16.4892,16.5066,16.4805,16.4979,7200.0
2013-04-22 13:00:00,18.94,18.95,18.94,18.95,13800.0,16.4892,16.4979,16.4892,16.4979,13800.0
2013-04-22 13:30:00,18.98,18.99,18.97,18.98,6000.0,16.524,16.5327,16.5153,16.524,6000.0
2013-04-22 14:00:00,18.99,19.07,18.99,19.07,20400.0,16.5327,16.6024,16.5327,16.6024,20400.0
2013-04-22 14:30:00,19.11,19.11,19.07,19.07,6600.0,16.6372,16.6372,16.6024,16.6024,6600.0
2013-04-22 15:00:00,19.07,19.09,19.07,19.07,12000.0,16.6024,16.6198,16.6024,16.6024,12000.0
2013-04-22 15:30:00,19.09,19.1,19.04,19.04,57900.0,16.6198,16.6285,16.5763,16.5763,57900.0
2013-04-23 09:30:00,19.21,19.27,19.17,19.26,39600.0,16.7243,16.7765,16.6894,16.7678,39600.0
2013-04-23 10:00:00,19.27,19.29,19.2,19.29,24900.0,16.7765,16.7939,16.7155,16.7939,24900.0
2013-04-23 10:30:00,19.29,19.31,19.27,19.27,9000.0,16.7939,16.8113,16.7765,16.7765,9000.0
2013-04-23 11:00:00,19.28,19.38,19.28,19.38,30900.0,16.7852,16.8723,16.7852,16.8723,30900.0
2013-04-23 11:30:00,19.4,19.43,19.39,19.43,8400.0,16.8897,16.9158,16.881,16.9158,8400.0
2013-04-23 12:00:00,19.45,19.48,19.43,19.48,14100.0,16.9332,16.9593,16.9158,16.9593,14100.0
2013-04-23 12:30:00,19.46,19.46,19.4,19.41,16200.0,16.9419,16.9419,16.8897,16.8984,16200.0
2013-04-23 13:00:00,19.41,19.44,19.19,19.37,124800.0,16.8984,16.9245,16.7068,16.8636,124800.0
2013-04-23 13:30:00,19.36,19.4,19.35,19.39,24600.0,16.8548,16.8897,16.8461,16.881,24600.0
2013-04-23 14:00:00,19.38,19.39,19.36,19.36,2100.0,16.8723,16.881,16.8548,16.8548,2100.0
2013-04-23 14:30:00,19.31,19.41,19.31,19.41,10800.0,16.8113,16.8984,16.8113,16.8984,10800.0
2013-04-23 15:00:00,19.44,19.44,19.39,19.42,22200.0,16.9245,16.9245,16.881,16.9071,22200.0
2013-04-23 15:30:00,19.43,19.45,19.43,19.45,29400.0,16.9158,16.9332,16.9158,16.9332,29400.0
2013-04-24 09:30:00,19.42,19.56,19.38,19.56,141900.0,16.9071,17.029,16.8723,17.029,141900.0
2013-04-24 10:00:00,19.57,19.57,19.4,19.45,83100.0,17.0377,17.0377,16.8897,16.9332,83100.0
2013-04-24 10:30:00,19.46,19.56,19.46,19.55,21300.0,16.9419,17.029,16.9419,17.0203,21300.0
2013-04-24 11:00:00,19.54,19.56,19.48,19.56,4500.0,17.0116,17.029,16.9593,17.029,4500.0
2013-04-24 11:30:00,19.56,19.58,19.53,19.56,15000.0,17.029,17.0464,17.0028,17.029,15000.0
2013-04-24 12:00:00,19.56,19.58,19.56,19.58,17100.0,17.029,17.0464,17.029,17.0464,17100.0
2013-04-24 12:30:00,19.58,19.61,19.55,19.61,27000.0,17.0464,17.0725,17.0203,17.0725,27000.0
2013-04-24 13:00:00,19.61,19.67,19.61,19.65,33600.0,17.0725,17.1247,17.0725,17.1073,33600.0
2013-04-24 13:30:00,19.64,19.65,19.63,19.64,3600.0,17.0986,17.1073,17.0899,17.0986,3600.0
2013-04-24 14:00:00,19.64,19.69,19.64,19.69,45000.0,17.0986,17.1421,17.0986,17.1421,45000.0
2013-04-24 14:30:00,19.7,19.72,19.68,19.72,18300.0,17.1508,17.1683,17.1334,17.1683,18300.0
2013-04-24 15:00:00,19.73,19.74,19.72,19.74,13800.0,17.177,17.1857,17.1683,17.1857,13800.0
2013-04-24 15:30:00,19.73,19.74,19.67,19.69,256500.0,17.177,17.1857,17.1247,17.1421,256500.0
2013-04-25 09:30:00,19.8,19.94,19.75,19.94,38100.0,17.2379,17.3598,17.1944,17.3598,38100.0
2013-04-25 10:00:00,19.93,19.94,19.86,19.92,50700.0,17.3511,17.3598,17.2901,17.3424,50700.0
2013-04-25 10:30:00,19.91,19.94,19.9,19.93,28800.0,17.3337,17.3598,17.325,17.3511,28800.0
2013-04-25 11:00:00,19.94,19.97,19.92,19.97,20700.0,17.3598,17.3859,17.3424,17.3859,20700.0
2013-04-25 11:30:00,19.97,20.0,19.93,19.93,22500.0,17.3859,17.412,17.3511,17.3511,22500.0
2013-04-25 12:00:00,19.93,19.95,19.93,19.93,11700.0,17.3511,17.3685,17.3511,17.3511,11700.0
2013-04-25 12:30:00,19.94,19.95,19.93,19.94,11100.0,17.3598,17.3685,17.3511,17.3598,11100.0
2013-04-25 13:00:00,19.94,19.95,19.92,19.94,38700.0,17.3598,17.3685,17.3424,17.3598,38700.0
2013-04-25 13:30:00,19.94,19.94,19.91,19.94,9600.0,17.3598,17.3598,17.3337,17.3598,9600.0
2013-04-25 14:00:00,19.93,19.94,19.9,19.92,9900.0,17.3511,17.3598,17.325,17.3424,9900.0
2013-04-25 14:30:00,19.92,19.92,19.88,19.89,21600.0,17.3424,17.3424,17.3076,17.3163,21600.0
2013-04-25 15:00:00,19.88,19.89,19.83,19.87,75900.0,17.3076,17.3163,17.264,17.2989,75900.0
2013-04-25 15:30:00,19.86,19.91,19.85,19.88,155700.0,17.2901,17.3337,17.2814,17.3076,155700.0
2013-04-26 09:30:00,19.77,19.77,19.64,19.75,27000.0,17.2118,17.2118,17.0986,17.1944,27000.0
2013-04-26 10:00:00,19.76,19.76,19.63,19.68,109500.0,17.2031,17.2031,17.0899,17.1334,109500.0
2013-04-26 10:30:00,19.68,19.73,19.66,19.69,70800.0,17.1334,17.177,17.116,17.1421,70800.0
2013-04-26 11:00:00,19.68,19.72,19.68,19.68,18000.0,17.1334,17.1683,17.1334,17.1334,18000.0
2013-04-26 11:30:00,19.68,19.69,19.65,19.67,39600.0,17.1334,17.1421,17.1073,17.1247,39600.0
2013-04-26 12:00:00,19.66,19.66,19.62,19.64,19800.0,17.116,17.116,17.0812,17.0986,19800.0
2013-04-26 12:30:00,19.65,19.7,19.65,19.7,8400.0,17.1073,17.1508,17.1073,17.1508,8400.0
2013-04-26 13:00:00,19.7,19.73,19.7,19.73,16200.0,17.1508,17.177,17.1508,17.177,16200.0
2013-04-26 13:30:00,19.72,19.73,19.72,19.73,13500.0,17.1683,17.177,17.1683,17.177,13500.0
2013-04-26 14:00:00,19.71,19.73,19.69,19.69,20100.0,17.1596,17.177,17.1421,17.1421,20100.0
2013-04-26 14:30:00,19.69,19.69,19.67,19.68,687000.0,17.1421,17.1421,17.1247,17.1334,687000.0
2013-04-26 15:00:00,19.68,19.72,19.68,19.72,420000.0,17.1334,17.1683,17.1334,17.1683,420000.0
2013-04-26 15:30:00,19.72,19.72,19.67,19.68,468900.0,17.1683,17.1683,17.1247,17.1334,468900.0
2013-04-29 09:30:00,19.73,19.83,19.7,19.81,22200.0,17.177,17.264,17.1508,17.2466,22200.0
2013-04-29 10:00:00,19.8,19.88,19.8,19.86,23700.0,17.2379,17.3076,17.2379,17.2901,23700.0
2013-04-29 10:30:00,19.85,19.87,19.84,19.87,28200.0,17.2814,17.2989,17.2727,17.2989,28200.0
2013-04-29 11:00:00,19.87,19.89,19.86,19.89,19200.0,17.2989,17.3163,17.2901,17.3163,19200.0
2013-04-29 11:30:00,19.89,19.9,19.89,19.9,13800.0,17.3163,17.325,17.3163,17.325,13800.0
2013-04-29 12:00:00,19.91,19.94,19.9,19.93,38100.0,17.3337,17.3598,17.325,17.3511,38100.0
2013-04-29 12:30:00,19.93,19.94,19.92,19.92,15000.0,17.3511,17.3598,17.3424,17.3424,15000.0
2013-04-29 13:00:00,19.93,19.94,19.92,19.93,23400.0,17.3511,17.3598,17.3424,17.3511,23400.0
2013-04-29 13:30:00,19.93,19.95,19.93,19.94,30900.0,17.3511,17.3685,17.3511,17.3598,30900.0
2013-04-29 14:00:00,19.95,19.95,19.94,19.95,19500.0,17.3685,17.3685,17.3598,17.3685,19500.0
2013-04-29 14:30:00,19.95,19.96,19.95,19.95,36000.0,17.3685,17.3772,17.3685,17.3685,36000.0
2013-04-29 15:00:00,19.96,19.96,19.9,19.92,14400.0,17.3772,17.3772,17.325,17.3424,14400.0
2013-04-29 15:30:00,19.93,19.98,19.91,19.93,110100.0,17.3511,17.3946,17.3337,17.3511,110100.0
2013-04-30 09:30:00,19.96,19.96,19.83,19.83,77400.0,17.3772,17.3772,17.264,17.264,77400.0
2013-04-30 10:00:00,19.84,19.92,19.82,19.9,528600.0,17.2727,17.3424,17.2553,17.325,528600.0
2013-04-30 10:30:00,19.87,19.98,19.87,19.96,114000.0,17.2989,17.3946,17.2989,17.3772,114000.0
2013-04-30 11:00:00,19.96,19.98,19.95,19.96,8100.0,17.3772,17.3946,17.3685,17.3772,8100.0
2013-04-30 11:30:00,19.96,20.0,19.96,19.99,16200.0,17.3772,17.412,17.3772,17.4033,16200.0
2013-04-30 12:00:00,19.98,20.02,19.98,20.01,7800.0,17.3946,17.4294,17.3946,17.4207,7800.0
2013-04-30 12:30:00,20.01,20.06,20.01,20.03,102900.0,17.4207,17.4643,17.4207,17.4381,102900.0
2013-04-30 13:00:00,20.06,20.06,20.03,20.04,610500.0,17.4643,17.4643,17.4381,17.4469,610500.0
2013-04-30 13:30:00,20.05,20.06,20.04,20.06,5400.0,17.4556,17.4643,17.4469,17.4643,5400.0
2013-04-30 14:00:00,20.05,20.05,20.02,20.05,97200.0,17.4556,17.4556,17.4294,17.4556,97200.0
2013-04-30 14:30:00,20.05,20.08,20.03,20.08,8100.0,17.4556,17.4817,17.4381,17.4817,8100.0
2013-04-30 15:00:00,20.07,20.07,20.02,20.03,12600.0,17.473,17.473,17.4294,17.4381,12600.0
2013-04-30 15:30:00,20.04,20.09,20.03,20.08,338400.0,17.4469,17.4904,17.4381,17.4817,338400.0
2013-05-01 09:30:00,20.08,20.11,20.0,20.03,140100.0,17.4817,17.5078,17.412,17.4381,140100.0
2013-05-01 10:00:00,20.02,20.04,19.96,19.97,27000.0,17.4294,17.4469,17.3772,17.3859,27000.0
2013-05-01 10:30:00,19.96,20.08,19.96,20.07,58800.0,17.3772,17.4817,17.3772,17.473,58800.0
2013-05-01 11:00:00,20.07,20.07,20.01,20.02,36900.0,17.473,17.473,17.4207,17.4294,36900.0
2013-05-01 11:30:00,20.03,20.03,19.93,20.01,22200.0,17.4381,17.4381,17.3511,17.4207,22200.0
2013-05-01 12:00:00,20.03,20.03,20.0,20.0,8400.0,17.4381,17.4381,17.412,17.412,8400.0
2013-05-01 12:30:00,19.98,20.0,19.93,19.93,52500.0,17.3946,17.412,17.3511,17.3511,52500.0
2013-05-01 13:00:00,19.93,19.97,19.92,19.97,27900.0,17.3511,17.3859,17.3424,17.3859,27900.0
2013-05-01 13:30:00,19.97,19.98,19.95,19.95,6300.0,17.3859,17.3946,17.3685,17.3685,6300.0
2013-05-01 14:00:00,19.96,20.04,19.94,20.0,60600.0,17.3772,17.4469,17.3598,17.412,60600.0
2013-05-01 14:30:00,20.0,20.01,19.96,20.0,55500.0,17.412,17.4207,17.3772,17.412,55500.0
2013-05-01 15:00:00,19.98,20.0,19.92,19.92,40800.0,17.3946,17.412,17.3424,17.3424,40800.0
2013-05-01 15:30:00,19.93,19.94,19.9,19.93,66000.0,17.3511,17.3598,17.325,17.3511,66000.0
2013-05-02 09:30:00,20.09,20.09,19.94,19.98,164700.0,17.4904,17.4904,17.3598,17.3946,164700.0
2013-05-02 10:00:00,20.0,20.06,19.96,20.03,73500.0,17.412,17.4643,17.3772,17.4381,73500.0
2013-05-02 10:30:00,20.03,20.08,20.02,20.07,42600.0,17.4381,17.4817,17.4294,17.473,42600.0
2013-05-02 11:00:00,20.08,20.1,20.07,20.1,33300.0,17.4817,17.4991,17.473,17.4991,33300.0
2013-05-02 11:30:00,20.1,20.15,20.1,20.12,20100.0,17.4991,17.5426,17.4991,17.5165,20100.0
2013-05-02 12:00:00,20.13,20.13,20.06,20.08,7200.0,17.5252,17.5252,17.4643,17.4817,7200.0
2013-05-02 12:30:00,20.08,20.1,20.06,20.1,3000.0,17.4817,17.4991,17.4643,17.4991,3000.0
2013-05-02 13:00:00,20.1,20.15,20.1,20.14,11100.0,17.4991,17.5426,17.4991,17.5339,11100.0
2013-05-02 13:30:00,20.14,20.16,20.14,20.15,6600.0,17.5339,17.5513,17.5339,17.5426,6600.0
2013-05-02 14:00:00,20.16,20.18,20.16,20.18,290700.0,17.5513,17.5687,17.5513,17.5687,290700.0
2013-05-02 14:30:00,20.18,20.21,20.18,20.2,18600.0,17.5687,17.5949,17.5687,17.5861,18600.0
2013-05-02 15:00:00,20.21,20.21,20.19,20.2,33900.0,17.5949,17.5949,17.5774,17.5861,33900.0
2013-05-02 15:30:00,20.19,20.23,20.19,20.19,103800.0,17.5774,17.6123,17.5774,17.5774,103800.0
2013-05-03 09:30:00,20.39,20.52,20.39,20.47,66900.0,17.7516,17.8647,17.7516,17.8212,66900.0
2013-05-03 10:00:00,20.46,20.46,20.42,20.42,27600.0,17.8125,17.8125,17.7777,17.7777,27600.0
2013-05-03 10:30:00,20.49,20.49,20.45,20.45,19500.0,17.8386,17.8386,17.8038,17.8038,19500.0
2013-05-03 11:00:00,20.46,20.48,20.45,20.47,14400.0,17.8125,17.8299,17.8038,17.8212,14400.0
2013-05-03 11:30:00,20.48,20.5,20.48,20.48,3600.0,17.8299,17.8473,17.8299,17.8299,3600.0
2013-05-03 12:00:00,20.49,20.5,20.49,20.5,1500.0,17.8386,17.8473,17.8386,17.8473,1500.0
2013-05-03 12:30:00,20.5,20.51,20.49,20.5,66900.0,17.8473,17.856,17.8386,17.8473,66900.0
2013-05-03 13:00:00,20.51,20.52,20.47,20.47,58200.0,17.856,17.8647,17.8212,17.8212,58200.0
2013-05-03 13:30:00,20.47,20.48,20.45,20.45,29400.0,17.8212,17.8299,17.8038,17.8038,29400.0
2013-05-03 14:00:00,20.45,20.45,20.44,20.45,29700.0,17.8038,17.8038,17.7951,17.8038,29700.0
2013-05-03 14:30:00,20.45,20.45,20.38,20.41,47700.0,17.8038,17.8038,17.7429,17.769,47700.0
2013-05-03 15:00:00,20.42,20.44,20.4,20.44,43200.0,17.7777,17.7951,17.7603,17.7951,43200.0
2013-05-03 15:30:00,20.44,20.44,20.39,20.4,288000.0,17.7951,17.7951,17.7516,17.7603,288000.0
2013-05-06 09:30:00,20.49,20.49,20.42,20.47,53400.0,17.8386,17.8386,17.7777,17.8212,53400.0
2013-05-06 10:00:00,20.48,20.61,20.48,20.6,101400.0,17.8299,17.9431,17.8299,17.9344,101400.0
2013-05-06 10:30:00,20.6,20.61,20.55,20.55,65700.0,17.9344,17.9431,17.8909,17.8909,65700.0
2013-05-06 11:00:00,20.54,20.6,20.54,20.58,27900.0,17.8822,17.9344,17.8822,17.917,27900.0
2013-05-06 11:30:00,20.58,20.6,20.55,20.58,36000.0,17.917,17.9344,17.8909,17.917,36000.0
2013-05-06 12:00:00,20.59,20.59,20.56,20.56,18600.0,17.9257,17.9257,17.8996,17.8996,18600.0
2013-05-06 12:30:00,20.55,20.56,20.54,20.55,115200.0,17.8909,17.8996,17.8822,17.8909,115200.0
2013-05-06 13:00:00,20.55,20.56,20.54,20.56,15900.0,17.8909,17.8996,17.8822,17.8996,15900.0
2013-05-06 13:30:00,20.56,20.57,20.55,20.56,19800.0,17.8996,17.9083,17.8909,17.8996,19800.0
2013-05-06 14:00:00,20.57,20.57,20.56,20.57,14700.0,17.9083,17.9083,17.8996,17.9083,14700.0
2013-05-06 14:30:00,20.57,20.57,20.54,20.55,20700.0,17.9083,17.9083,17.8822,17.8909,20700.0
2013-05-06 15:00:00,20.55,20.55,20.51,20.51,44700.0,17.8909,17.8909,17.856,17.856,44700.0
2013-05-06 15:30:00,20.53,20.54,20.51,20.51,197400.0,17.8734,17.8822,17.856,17.856,197400.0
2013-05-07 09:30:00,20.61,20.61,20.49,20.58,36900.0,17.9431,17.9431,17.8386,17.917,36900.0
2013-05-07 10:00:00,20.56,20.57,20.42,20.5,54300.0,17.8996,17.9083,17.7777,17.8473,54300.0
2013-05-07 10:30:00,20.5,20.53,20.5,20.5,15600.0,17.8473,17.8734,17.8473,17.8473,15600.0
2013-05-07 11:00:00,20.49,20.51,20.49,20.51,600.0,17.8386,17.856,17.8386,17.856,600.0
2013-05-07 11:30:00,20.49,20.49,20.44,20.44,2400.0,17.8386,17.8386,17.7951,17.7951,2400.0
2013-05-07 12:00:00,20.48,20.48,20.48,20.48,4800.0,17.8299,17.8299,17.8299,17.8299,4800.0
2013-05-07 12:30:00,20.47,20.51,20.47,20.5,317700.0,17.8212,17.856,17.8212,17.8473,317700.0
2013-05-07 13:00:00,20.52,20.52,20.51,20.51,7800.0,17.8647,17.8647,17.856,17.856,7800.0
2013-05-07 13:30:00,20.51,20.52,20.51,20.52,2700.0,17.856,17.8647,17.856,17.8647,2700.0
2013-05-07 14:00:00,20.54,20.54,20.53,20.53,32400.0,17.8822,17.8822,17.8734,17.8734,32400.0
2013-05-07 14:30:00,20.53,20.54,20.51,20.54,46800.0,17.8734,17.8822,17.856,17.8822,46800.0
2013-05-07 15:00:00,20.54,20.54,20.53,20.54,39600.0,17.8822,17.8822,17.8734,17.8822,39600.0
2013-05-07 15:30:00,20.54,20.54,20.51,20.52,69300.0,17.8822,17.8822,17.856,17.8647,69300.0
2013-05-08 09:30:00,20.54,20.57,20.54,20.57,8400.0,17.8822,17.9083,17.8822,17.9083,8400.0
2013-05-08 10:00:00,20.57,20.64,20.57,20.64,10500.0,17.9083,17.9692,17.9083,17.9692,10500.0
2013-05-08 10:30:00,20.63,20.7,20.63,20.68,21300.0,17.9605,18.0215,17.9605,18.004,21300.0
2013-05-08 11:00:00,20.69,20.75,20.67,20.74,9600.0,18.0127,18.065,17.9953,18.0563,9600.0
2013-05-08 11:30:00,20.74,20.77,20.74,20.77,18300.0,18.0563,18.0824,18.0563,18.0824,18300.0
2013-05-08 12:00:00,20.77,20.78,20.76,20.78,16500.0,18.0824,18.0911,18.0737,18.0911,16500.0
2013-05-08 12:30:00,20.74,20.76,20.74,20.76,18000.0,18.0563,18.0737,18.0563,18.0737,18000.0
2013-05-08 13:00:00,20.78,20.79,20.76,20.76,5700.0,18.0911,18.0998,18.0737,18.0737,5700.0
2013-05-08 13:30:00,20.77,20.77,20.74,20.75,14400.0,18.0824,18.0824,18.0563,18.065,14400.0
2013-05-08 14:00:00,20.76,20.76,20.74,20.76,23100.0,18.0737,18.0737,18.0563,18.0737,23100.0
2013-05-08 14:30:00,20.75,20.75,20.71,20.73,21000.0,18.065,18.065,18.0302,18.0476,21000.0
2013-05-08 15:00:00,20.73,20.78,20.72,20.78,56100.0,18.0476,18.0911,18.0389,18.0911,56100.0
2013-05-08 15:30:00,20.78,20.8,20.78,20.79,129600.0,18.0911,18.1085,18.0911,18.0998,129600.0
2013-05-09 09:30:00,20.77,20.91,20.71,20.91,8700.0,18.0824,18.2043,18.0302,18.2043,8700.0
2013-05-09 10:00:00,20.84,20.84,20.79,20.82,36300.0,18.1433,18.1433,18.0998,18.1259,36300.0
2013-05-09 10:30:00,20.84,20.87,20.84,20.87,21600.0,18.1433,18.1695,18.1433,18.1695,21600.0
2013-05-09 11:00:00,20.88,20.91,20.87,20.91,5100.0,18.1782,18.2043,18.1695,18.2043,5100.0
2013-05-09 11:30:00,20.89,20.92,20.89,20.89,23700.0,18.1869,18.213,18.1869,18.1869,23700.0
2013-05-09 12:00:00,20.9,20.9,20.86,20.88,32400.0,18.1956,18.1956,18.1607,18.1782,32400.0
2013-05-09 12:30:00,20.89,20.92,20.89,20.92,1800.0,18.1869,18.213,18.1869,18.213,1800.0
2013-05-09 13:00:00,20.93,20.94,20.92,20.94,23100.0,18.2217,18.2304,18.213,18.2304,23100.0
2013-05-09 13:30:00,20.94,20.99,20.94,20.98,105000.0,18.2304,18.2739,18.2304,18.2652,105000.0
2013-05-09 14:00:00,20.98,20.99,20.95,20.98,7500.0,18.2652,18.2739,18.2391,18.2652,7500.0
2013-05-09 14:30:00,20.96,20.96,20.88,20.88,37800.0,18.2478,18.2478,18.1782,18.1782,37800.0
2013-05-09 15:00:00,20.88,20.93,20.84,20.92,62100.0,18.1782,18.2217,18.1433,18.213,62100.0
2013-05-09 15:30:00,20.92,20.94,20.88,20.9,69300.0,18.213,18.2304,18.1782,18.1956,69300.0
2013-05-10 09:30:00,20.92,21.02,20.92,21.02,30600.0,18.213,18.3,18.213,18.3,30600.0
2013-05-10 10:00:00,21.01,21.06,21.0,21.01,17100.0,18.2913,18.3349,18.2826,18.2913,17100.0
2013-05-10 10:30:00,21.0,21.0,20.96,20.99,41400.0,18.2826,18.2826,18.2478,18.2739,41400.0
2013-05-10 11:00:00,21.01,21.01,20.96,21.0,21300.0,18.2913,18.2913,18.2478,18.2826,21300.0
2013-05-10 11:30:00,21.03,21.03,20.99,20.99,10200.0,18.3087,18.3087,18.2739,18.2739,10200.0
2013-05-10 12:00:00,20.98,21.01,20.98,21.01,14100.0,18.2652,18.2913,18.2652,18.2913,14100.0
2013-05-10 12:30:00,21.01,21.03,20.99,21.01,19500.0,18.2913,18.3087,18.2739,18.2913,19500.0
2013-05-10 13:00:00,21.01,21.04,21.01,21.04,3600.0,18.2913,18.3175,18.2913,18.3175,3600.0
2013-05-10 13:30:00,21.05,21.05,21.02,21.03,2400.0,18.3262,18.3262,18.3,18.3087,2400.0
2013-05-10 14:00:00,21.03,21.05,21.03,21.04,2700.0,18.3087,18.3262,18.3087,18.3175,2700.0
2013-05-10 14:30:00,21.05,21.05,21.03,21.03,3300.0,18.3262,18.3262,18.3087,18.3087,3300.0
2013-05-10 15:00:00,21.04,21.05,21.03,21.04,5100.0,18.3175,18.3262,18.3087,18.3175,5100.0
2013-05-10 15:30:00,21.04,21.09,21.04,21.08,120600.0,18.3175,18.361,18.3175,18.3523,120600.0
2013-05-13 09:30:00,20.98,21.05,20.96,20.97,48300.0,18.2652,18.3262,18.2478,18.2565,48300.0
2013-05-13 10:00:00,20.96,21.01,20.95,21.0,62400.0,18.2478,18.2913,18.2391,18.2826,62400.0
2013-05-13 10:30:00,21.0,21.03,20.95,20.95,20700.0,18.2826,18.3087,18.2391,18.2391,20700.0
2013-05-13 11:00:00,20.96,20.97,20.91,20.92,19200.0,18.2478,18.2565,18.2043,18.213,19200.0
2013-05-13 11:30:00,20.91,20.97,20.91,20.96,6000.0,18.2043,18.2565,18.2043,18.2478,6000.0
2013-05-13 12:00:00,20.96,20.97,20.95,20.96,111300.0,18.2478,18.2565,18.2391,18.2478,111300.0
2013-05-13 12:30:00,20.96,20.96,20.94,20.95,60000.0,18.2478,18.2478,18.2304,18.2391,60000.0
2013-05-13 13:00:00,20.95,20.96,20.92,20.92,22200.0,18.2391,18.2478,18.213,18.213,22200.0
2013-05-13 13:30:00,20.91,20.93,20.89,20.9,15000.0,18.2043,18.2217,18.1869,18.1956,15000.0
2013-05-13 14:00:00,20.89,20.9,20.88,20.89,26700.0,18.1869,18.1956,18.1782,18.1869,26700.0
2013-05-13 14:30:00,20.9,20.91,20.9,20.9,7500.0,18.1956,18.2043,18.1956,18.1956,7500.0
2013-05-13 15:00:00,20.92,20.92,20.85,20.89,54900.0,18.213,18.213,18.152,18.1869,54900.0
2013-05-13 15:30:00,20.88,20.9,20.87,20.88,45300.0,18.1782,18.1956,18.1695,18.1782,45300.0
2013-05-14 09:30:00,20.89,20.94,20.88,20.88,28800.0,18.1869,18.2304,18.1782,18.1782,28800.0
2013-05-14 10:00:00,20.88,20.92,20.85,20.92,7200.0,18.1782,18.213,18.152,18.213,7200.0
2013-05-14 10:30:00,20.93,20.97,20.92,20.97,4200.0,18.2217,18.2565,18.213,18.2565,4200.0
2013-05-14 11:00:00,20.94,20.96,20.94,20.96,1500.0,18.2304,18.2478,18.2304,18.2478,1500.0
2013-05-14 11:30:00,20.99,21.01,20.98,20.98,10500.0,18.2739,18.2913,18.2652,18.2652,10500.0
2013-05-14 12:00:00,20.97,21.0,20.96,20.97,3000.0,18.2565,18.2826,18.2478,18.2565,3000.0
2013-05-14 12:30:00,20.97,20.98,20.95,20.95,55800.0,18.2565,18.2652,18.2391,18.2391,55800.0
2013-05-14 13:00:00,20.95,20.96,20.94,20.94,7800.0,18.2391,18.2478,18.2304,18.2304,7800.0
2013-05-14 13:30:00,20.95,20.97,20.91,20.91,8400.0,18.2391,18.2565,18.2043,18.2043,8400.0
2013-05-14 14:00:00,20.92,20.94,20.92,20.92,4200.0,18.213,18.2304,18.213,18.213,4200.0
2013-05-14 14:30:00,20.93,20.97,20.93,20.94,2700.0,18.2217,18.2565,18.2217,18.2304,2700.0
2013-05-14 15:00:00,20.94,20.98,20.94,20.97,5700.0,18.2304,18.2652,18.2304,18.2565,5700.0
2013-05-14 15:30:00,20.97,21.0,20.97,20.97,11700.0,18.2565,18.2826,18.2565,18.2565,11700.0
2013-05-15 09:30:00,20.96,21.05,20.96,21.05,15900.0,18.2478,18.3262,18.2478,18.3262,15900.0
2013-05-15 10:00:00,21.06,21.12,21.05,21.12,23100.0,18.3349,18.3871,18.3262,18.3871,23100.0
2013-05-15 10:30:00,21.13,21.18,21.13,21.16,6000.0,18.3958,18.4393,18.3958,18.4219,6000.0
2013-05-15 11:00:00,21.17,21.18,21.17,21.17,2400.0,18.4306,18.4393,18.4306,18.4306,2400.0
2013-05-15 11:30:00,21.19,21.2,21.19,21.2,1500.0,18.448,18.4568,18.448,18.4568,1500.0
2013-05-15 12:00:00,21.2,21.2,21.2,21.2,300.0,18.4568,18.4568,18.4568,18.4568,300.0
2013-05-15 12:30:00,21.23,21.25,21.23,21.23,1800.0,18.4829,18.5003,18.4829,18.4829,1800.0
2013-05-15 13:00:00,21.23,21.23,21.22,21.22,1500.0,18.4829,18.4829,18.4742,18.4742,1500.0
2013-05-15 13:30:00,21.16,21.18,21.16,21.17,2400.0,18.4219,18.4393,18.4219,18.4306,2400.0
2013-05-15 14:00:00,21.16,21.16,21.1,21.12,6000.0,18.4219,18.4219,18.3697,18.3871,6000.0
2013-05-15 14:30:00,21.09,21.11,21.09,21.11,900.0,18.361,18.3784,18.361,18.3784,900.0
2013-05-15 15:00:00,21.1,21.14,21.1,21.12,4200.0,18.3697,18.4045,18.3697,18.3871,4200.0
2013-05-15 15:30:00,21.13,21.19,21.13,21.18,83100.0,18.3958,18.448,18.3958,18.4393,83100.0
2013-05-16 09:30:00,21.21,21.28,21.16,21.26,44400.0,18.4655,18.5264,18.4219,18.509,44400.0
2013-05-16 10:00:00,21.25,21.26,21.15,21.17,21300.0,18.5003,18.509,18.4132,18.4306,21300.0
2013-05-16 10:30:00,21.18,21.21,21.17,21.2,8100.0,18.4393,18.4655,18.4306,18.4568,8100.0
2013-05-16 11:00:00,21.21,21.23,21.2,21.21,6000.0,18.4655,18.4829,18.4568,18.4655,6000.0
2013-05-16 11:30:00,21.21,21.23,21.2,21.21,17400.0,18.4655,18.4829,18.4568,18.4655,17400.0
2013-05-16 12:00:00,21.22,21.22,21.18,21.18,6000.0,18.4742,18.4742,18.4393,18.4393,6000.0
2013-05-16 12:30:00,21.18,21.2,21.18,21.2,5700.0,18.4393,18.4568,18.4393,18.4568,5700.0
2013-05-16 13:00:00,21.19,21.19,21.16,21.17,5100.0,18.448,18.448,18.4219,18.4306,5100.0
2013-05-16 13:30:00,21.17,21.17,21.15,21.15,28800.0,18.4306,18.4306,18.4132,18.4132,28800.0
2013-05-16 14:00:00,21.16,21.21,21.16,21.21,16800.0,18.4219,18.4655,18.4219,18.4655,16800.0
2013-05-16 14:30:00,21.21,21.21,21.16,21.16,3300.0,18.4655,18.4655,18.4219,18.4219,3300.0
2013-05-16 15:00:00,21.15,21.15,21.09,21.09,10800.0,18.4132,18.4132,18.361,18.361,10800.0
2013-05-16 15:30:00,21.08,21.08,21.01,21.02,132600.0,18.3523,18.3523,18.2913,18.3,132600.0
2013-05-17 09:30:00,21.13,21.22,21.09,21.22,11100.0,18.3958,18.4742,18.361,18.4742,11100.0
2013-05-17 10:00:00,21.25,21.27,21.2,21.22,38100.0,18.5003,18.5177,18.4568,18.4742,38100.0
2013-05-17 10:30:00,21.22,21.25,21.21,21.22,22200.0,18.4742,18.5003,18.4655,18.4742,22200.0
2013-05-17 11:00:00,21.21,21.23,21.18,21.22,40200.0,18.4655,18.4829,18.4393,18.4742,40200.0
2013-05-17 11:30:00,21.23,21.24,21.21,21.22,6600.0,18.4829,18.4916,18.4655,18.4742,6600.0
2013-05-17 12:00:00,21.23,21.23,21.22,21.22,1800.0,18.4829,18.4829,18.4742,18.4742,1800.0
2013-05-17 12:30:00,21.23,21.23,21.23,21.23,900.0,18.4829,18.4829,18.4829,18.4829,900.0
2013-05-17 13:00:00,21.24,21.26,21.22,21.25,11700.0,18.4916,18.509,18.4742,18.5003,11700.0
2013-05-17 13:30:00,21.25,21.25,21.24,21.25,2100.0,18.5003,18.5003,18.4916,18.5003,2100.0
2013-05-17 14:00:00,21.24,21.25,21.23,21.25,3300.0,18.4916,18.5003,18.4829,18.5003,3300.0
2013-05-17 14:30:00,21.25,21.26,21.25,21.26,2100.0,18.5003,18.509,18.5003,18.509,2100.0
2013-05-17 15:00:00,21.26,21.28,21.26,21.28,600.0,18.509,18.5264,18.509,18.5264,600.0
2013-05-17 15:30:00,21.3,21.31,21.29,21.31,47100.0,18.5438,18.5525,18.5351,18.5525,47100.0
2013-05-20 09:30:00,21.3,21.35,21.29,21.33,99600.0,18.5438,18.5873,18.5351,18.5699,99600.0
2013-05-20 10:00:00,21.31,21.32,21.28,21.28,7500.0,18.5525,18.5612,18.5264,18.5264,7500.0
2013-05-20 10:30:00,21.28,21.31,21.28,21.31,5700.0,18.5264,18.5525,18.5264,18.5525,5700.0
2013-05-20 11:00:00,21.33,21.35,21.33,21.35,600.0,18.5699,18.5873,18.5699,18.5873,600.0
2013-05-20 11:30:00,21.34,21.37,21.33,21.37,1800.0,18.5786,18.6048,18.5699,18.6048,1800.0
2013-05-20 12:00:00,21.31,21.33,21.31,21.33,4800.0,18.5525,18.5699,18.5525,18.5699,4800.0
2013-05-20 12:30:00,21.33,21.33,21.31,21.31,33000.0,18.5699,18.5699,18.5525,18.5525,33000.0
2013-05-20 13:00:00,21.31,21.32,21.24,21.24,12300.0,18.5525,18.5612,18.4916,18.4916,12300.0
2013-05-20 13:30:00,21.25,21.25,21.24,21.24,900.0,18.5003,18.5003,18.4916,18.4916,900.0
2013-05-20 14:00:00,21.24,21.25,21.22,21.25,667800.0,18.4916,18.5003,18.4742,18.5003,667800.0
2013-05-20 14:30:00,21.28,21.28,21.26,21.27,1800.0,18.5264,18.5264,18.509,18.5177,1800.0
2013-05-20 15:00:00,21.25,21.26,21.24,21.24,84300.0,18.5003,18.509,18.4916,18.4916,84300.0
2013-05-20 15:30:00,21.26,21.26,21.22,21.25,39600.0,18.509,18.509,18.4742,18.5003,39600.0
2013-05-21 09:30:00,21.27,21.32,21.27,21.3,14100.0,18.5177,18.5612,18.5177,18.5438,14100.0
2013-05-21 10:00:00,21.32,21.32,21.22,21.22,9900.0,18.5612,18.5612,18.4742,18.4742,9900.0
2013-05-21 10:30:00,21.23,21.24,21.22,21.24,3000.0,18.4829,18.4916,18.4742,18.4916,3000.0
2013-05-21 11:00:00,21.24,21.24,21.22,21.23,2100.0,18.4916,18.4916,18.4742,18.4829,2100.0
2013-05-21 11:30:00,21.27,21.27,21.24,21.24,33600.0,18.5177,18.5177,18.4916,18.4916,33600.0
2013-05-21 12:00:00,21.25,21.25,21.23,21.24,3300.0,18.5003,18.5003,18.4829,18.4916,3300.0
2013-05-21 12:30:00,21.25,21.25,21.25,21.25,900.0,18.5003,18.5003,18.5003,18.5003,900.0
2013-05-21 13:00:00,21.26,21.29,21.26,21.28,309900.0,18.509,18.5351,18.509,18.5264,309900.0
2013-05-21 13:30:00,21.28,21.28,21.28,21.28,600.0,18.5264,18.5264,18.5264,18.5264,600.0
2013-05-21 14:00:00,21.28,21.28,21.26,21.26,151200.0,18.5264,18.5264,18.509,18.509,151200.0
2013-05-21 14:30:00,21.25,21.25,21.24,21.24,900.0,18.5003,18.5003,18.4916,18.4916,900.0
2013-05-21 15:00:00,21.25,21.27,21.24,21.27,83100.0,18.5003,18.5177,18.4916,18.5177,83100.0
2013-05-21 15:30:00,21.27,21.27,21.24,21.25,270000.0,18.5177,18.5177,18.4916,18.5003,270000.0
2013-05-22 09:30:00,21.33,21.33,21.23,21.29,32700.0,18.5699,18.5699,18.4829,18.5351,32700.0
2013-05-22 10:00:00,21.34,21.47,21.34,21.47,79800.0,18.5786,18.6918,18.5786,18.6918,79800.0
2013-05-22 10:30:00,21.43,21.43,21.29,21.31,41100.0,18.657,18.657,18.5351,18.5525,41100.0
2013-05-22 11:00:00,21.33,21.37,21.33,21.36,11700.0,18.5699,18.6048,18.5699,18.596,11700.0
2013-05-22 11:30:00,21.37,21.39,21.36,21.39,6300.0,18.6048,18.6222,18.596,18.6222,6300.0
2013-05-22 12:00:00,21.36,21.36,21.36,21.36,600.0,18.596,18.596,18.596,18.596,600.0
2013-05-22 12:30:00,21.31,21.37,21.31,21.37,7200.0,18.5525,18.6048,18.5525,18.6048,7200.0
2013-05-22 13:00:00,21.33,21.34,21.27,21.27,2400.0,18.5699,18.5786,18.5177,18.5177,2400.0
2013-05-22 13:30:00,21.22,21.24,21.18,21.18,28500.0,18.4742,18.4916,18.4393,18.4393,28500.0
2013-05-22 14:00:00,21.19,21.22,20.94,21.0,512700.0,18.448,18.4742,18.2304,18.2826,512700.0
2013-05-22 14:30:00,21.0,21.01,20.95,21.0,494700.0,18.2826,18.2913,18.2391,18.2826,494700.0
2013-05-22 15:00:00,21.0,21.0,20.82,20.82,162900.0,18.2826,18.2826,18.1259,18.1259,162900.0
2013-05-22 15:30:00,20.83,20.92,20.82,20.92,105000.0,18.1346,18.213,18.1259,18.213,105000.0
2013-05-23 09:30:00,20.71,20.73,20.56,20.62,163800.0,18.0302,18.0476,17.8996,17.9518,163800.0
2013-05-23 10:00:00,20.62,20.8,20.6,20.8,40200.0,17.9518,18.1085,17.9344,18.1085,40200.0
2013-05-23 10:30:00,20.8,20.83,20.69,20.74,18300.0,18.1085,18.1346,18.0127,18.0563,18300.0
2013-05-23 11:00:00,20.74,20.81,20.73,20.79,15900.0,18.0563,18.1172,18.0476,18.0998,15900.0
2013-05-23 11:30:00,20.77,20.85,20.77,20.82,12300.0,18.0824,18.152,18.0824,18.1259,12300.0
2013-05-23 12:00:00,20.85,20.87,20.82,20.85,14700.0,18.152,18.1695,18.1259,18.152,14700.0
2013-05-23 12:30:00,20.82,20.86,20.81,20.86,9900.0,18.1259,18.1607,18.1172,18.1607,9900.0
2013-05-23 13:00:00,20.84,20.86,20.81,20.81,4500.0,18.1433,18.1607,18.1172,18.1172,4500.0
2013-05-23 13:30:00,20.82,20.87,20.8,20.87,651300.0,18.1259,18.1695,18.1085,18.1695,651300.0
2013-05-23 14:00:00,20.88,20.93,20.87,20.93,414300.0,18.1782,18.2217,18.1695,18.2217,414300.0
2013-05-23 14:30:00,20.92,20.95,20.91,20.91,150000.0,18.213,18.2391,18.2043,18.2043,150000.0
2013-05-23 15:00:00,20.9,20.94,20.89,20.9,53400.0,18.1956,18.2304,18.1869,18.1956,53400.0
2013-05-23 15:30:00,20.9,20.94,20.89,20.92,19200.0,18.1956,18.2304,18.1869,18.213,19200.0
2013-05-24 09:30:00,20.86,20.87,20.8,20.8,16200.0,18.1607,18.1695,18.1085,18.1085,16200.0
2013-05-24 10:00:00,20.76,20.77,20.71,20.75,42900.0,18.0737,18.0824,18.0302,18.065,42900.0
2013-05-24 10:30:00,20.74,20.8,20.74,20.78,9600.0,18.0563,18.1085,18.0563,18.0911,9600.0
2013-05-24 11:00:00,20.76,20.78,20.74,20.74,21900.0,18.0737,18.0911,18.0563,18.0563,21900.0
2013-05-24 11:30:00,20.73,20.77,20.73,20.77,4200.0,18.0476,18.0824,18.0476,18.0824,4200.0
2013-05-24 12:00:00,20.8,20.81,20.79,20.8,2400.0,18.1085,18.1172,18.0998,18.1085,2400.0
2013-05-24 12:30:00,20.82,20.85,20.81,20.84,8400.0,18.1259,18.152,18.1172,18.1433,8400.0
2013-05-24 13:00:00,20.84,20.87,20.83,20.86,4200.0,18.1433,18.1695,18.1346,18.1607,4200.0
2013-05-24 13:30:00,20.86,20.86,20.84,20.85,10800.0,18.1607,18.1607,18.1433,18.152,10800.0
2013-05-24 14:00:00,20.85,20.9,20.85,20.89,3000.0,18.152,18.1956,18.152,18.1869,3000.0
2013-05-24 14:30:00,20.88,20.89,20.87,20.87,5100.0,18.1782,18.1869,18.1695,18.1695,5100.0
2013-05-24 15:00:00,20.86,20.91,20.86,20.89,406800.0,18.1607,18.2043,18.1607,18.1869,406800.0
2013-05-24 15:30:00,20.89,20.91,20.86,20.91,63600.0,18.1869,18.2043,18.1607,18.2043,63600.0
2013-05-28 09:30:00,21.14,21.21,21.09,21.21,101700.0,18.4045,18.4655,18.361,18.4655,101700.0
2013-05-28 10:00:00,21.21,21.23,21.19,21.22,64500.0,18.4655,18.4829,18.448,18.4742,64500.0
2013-05-28 10:30:00,21.21,21.22,21.17,21.2,16200.0,18.4655,18.4742,18.4306,18.4568,16200.0
2013-05-28 11:00:00,21.2,21.27,21.19,21.25,9300.0,18.4568,18.5177,18.448,18.5003,9300.0
2013-05-28 11:30:00,21.24,21.24,21.2,21.2,11100.0,18.4916,18.4916,18.4568,18.4568,11100.0
2013-05-28 12:00:00,21.2,21.22,21.19,21.19,38400.0,18.4568,18.4742,18.448,18.448,38400.0
2013-05-28 12:30:00,21.19,21.2,21.16,21.18,10200.0,18.448,18.4568,18.4219,18.4393,10200.0
2013-05-28 13:00:00,21.18,21.22,21.16,21.16,19200.0,18.4393,18.4742,18.4219,18.4219,19200.0
2013-05-28 13:30:00,21.17,21.17,21.09,21.1,40200.0,18.4306,18.4306,18.361,18.3697,40200.0
2013-05-28 14:00:00,21.1,21.1,21.07,21.09,24900.0,18.3697,18.3697,18.3436,18.361,24900.0
2013-05-28 14:30:00,21.08,21.09,21.05,21.08,9900.0,18.3523,18.361,18.3262,18.3523,9900.0
2013-05-28 15:00:00,21.07,21.1,21.06,21.09,15000.0,18.3436,18.3697,18.3349,18.361,15000.0
2013-05-28 15:30:00,21.1,21.16,21.1,21.1,90900.0,18.3697,18.4219,18.3697,18.3697,90900.0
2013-05-29 09:30:00,20.99,21.08,20.97,21.08,9600.0,18.2739,18.3523,18.2565,18.3523,9600.0
2013-05-29 10:00:00,21.05,21.15,21.04,21.07,28200.0,18.3262,18.4132,18.3175,18.3436,28200.0
2013-05-29 10:30:00,21.06,21.08,21.06,21.07,11100.0,18.3349,18.3523,18.3349,18.3436,11100.0
2013-05-29 11:00:00,21.06,21.11,21.06,21.1,10500.0,18.3349,18.3784,18.3349,18.3697,10500.0
2013-05-29 11:30:00,21.11,21.15,21.11,21.15,3000.0,18.3784,18.4132,18.3784,18.4132,3000.0
2013-05-29 12:00:00,21.16,21.17,21.14,21.16,4800.0,18.4219,18.4306,18.4045,18.4219,4800.0
2013-05-29 12:30:00,21.17,21.17,21.09,21.11,6300.0,18.4306,18.4306,18.361,18.3784,6300.0
2013-05-29 13:00:00,21.12,21.16,21.12,21.16,16500.0,18.3871,18.4219,18.3871,18.4219,16500.0
2013-05-29 13:30:00,21.18,21.23,21.18,21.23,4200.0,18.4393,18.4829,18.4393,18.4829,4200.0
2013-05-29 14:00:00,21.22,21.25,21.21,21.22,1800.0,18.4742,18.5003,18.4655,18.4742,1800.0
2013-05-29 14:30:00,21.2,21.22,21.2,21.2,45300.0,18.4568,18.4742,18.4568,18.4568,45300.0
2013-05-29 15:00:00,21.2,21.24,21.2,21.24,8100.0,18.4568,18.4916,18.4568,18.4916,8100.0
2013-05-29 15:30:00,21.24,21.25,21.18,21.19,57900.0,18.4916,18.5003,18.4393,18.448,57900.0
2013-05-30 09:30:00,21.28,21.43,21.25,21.39,53400.0,18.5264,18.657,18.5003,18.6222,53400.0
2013-05-30 10:00:00,21.39,21.43,21.37,21.39,15600.0,18.6222,18.657,18.6048,18.6222,15600.0
2013-05-30 10:30:00,21.41,21.5,21.41,21.5,28800.0,18.6396,18.7179,18.6396,18.7179,28800.0
2013-05-30 11:00:00,21.5,21.5,21.46,21.48,29700.0,18.7179,18.7179,18.6831,18.7005,29700.0
2013-05-30 11:30:00,21.5,21.55,21.5,21.54,8100.0,18.7179,18.7615,18.7179,18.7528,8100.0
2013-05-30 12:00:00,21.57,21.57,21.55,21.55,10800.0,18.7789,18.7789,18.7615,18.7615,10800.0
2013-05-30 12:30:00,21.54,21.56,21.54,21.55,6000.0,18.7528,18.7702,18.7528,18.7615,6000.0
2013-05-30 13:00:00,21.54,21.54,21.52,21.54,23100.0,18.7528,18.7528,18.7353,18.7528,23100.0
2013-05-30 13:30:00,21.56,21.59,21.55,21.56,19800.0,18.7702,18.7963,18.7615,18.7702,19800.0
2013-05-30 14:00:00,21.56,21.57,21.56,21.56,3900.0,18.7702,18.7789,18.7702,18.7702,3900.0
2013-05-30 14:30:00,21.55,21.55,21.55,21.55,3000.0,18.7615,18.7615,18.7615,18.7615,3000.0
2013-05-30 15:00:00,21.56,21.57,21.55,21.55,26100.0,18.7702,18.7789,18.7615,18.7615,26100.0
2013-05-30 15:30:00,21.55,21.56,21.5,21.51,546000.0,18.7615,18.7702,18.7179,18.7266,546000.0
2013-05-31 09:30:00,21.41,21.49,21.34,21.44,682800.0,18.6396,18.7092,18.5786,18.6657,682800.0
2013-05-31 10:00:00,21.45,21.49,21.42,21.42,27600.0,18.6744,18.7092,18.6483,18.6483,27600.0
2013-05-31 10:30:00,21.44,21.48,21.44,21.46,82200.0,18.6657,18.7005,18.6657,18.6831,82200.0
2013-05-31 11:00:00,21.47,21.55,21.47,21.54,27000.0,18.6918,18.7615,18.6918,18.7528,27000.0
2013-05-31 11:30:00,21.53,21.53,21.49,21.5,40500.0,18.744,18.744,18.7092,18.7179,40500.0
2013-05-31 12:00:00,21.49,21.49,21.43,21.45,20700.0,18.7092,18.7092,18.657,18.6744,20700.0
2013-05-31 12:30:00,21.45,21.46,21.44,21.45,3600.0,18.6744,18.6831,18.6657,18.6744,3600.0
2013-05-31 13:00:00,21.46,21.46,21.44,21.44,2100.0,18.6831,18.6831,18.6657,18.6657,2100.0
2013-05-31 13:30:00,21.43,21.43,21.41,21.43,3600.0,18.657,18.657,18.6396,18.657,3600.0
2013-05-31 14:00:00,21.41,21.41,21.37,21.38,3600.0,18.6396,18.6396,18.6048,18.6135,3600.0
2013-05-31 14:30:00,21.39,21.39,21.33,21.34,219300.0,18.6222,18.6222,18.5699,18.5786,219300.0
2013-05-31 15:00:00,21.34,21.4,21.34,21.37,14100.0,18.5786,18.6309,18.5786,18.6048,14100.0
2013-05-31 15:30:00,21.33,21.36,21.23,21.23,351000.0,18.5699,18.596,18.4829,18.4829,351000.0
2013-06-03 09:30:00,21.29,21.49,21.29,21.47,102300.0,18.5351,18.7092,18.5351,18.6918,102300.0
2013-06-03 10:00:00,21.42,21.45,21.35,21.37,31800.0,18.6483,18.6744,18.5873,18.6048,31800.0
2013-06-03 10:30:00,21.3,21.31,21.27,21.29,122700.0,18.5438,18.5525,18.5177,18.5351,122700.0
2013-06-03 11:00:00,21.26,21.27,21.12,21.13,41100.0,18.509,18.5177,18.3871,18.3958,41100.0
2013-06-03 11:30:00,21.13,21.16,21.07,21.15,15000.0,18.3958,18.4219,18.3436,18.4132,15000.0
2013-06-03 12:00:00,21.12,21.15,21.08,21.14,9900.0,18.3871,18.4132,18.3523,18.4045,9900.0
2013-06-03 12:30:00,21.14,21.17,21.11,21.17,16200.0,18.4045,18.4306,18.3784,18.4306,16200.0
2013-06-03 13:00:00,21.15,21.17,21.14,21.14,8700.0,18.4132,18.4306,18.4045,18.4045,8700.0
2013-06-03 13:30:00,21.15,21.18,21.15,21.18,2700.0,18.4132,18.4393,18.4132,18.4393,2700.0
2013-06-03 14:00:00,21.15,21.22,21.14,21.19,14700.0,18.4132,18.4742,18.4045,18.448,14700.0
2013-06-03 14:30:00,21.17,21.24,21.15,21.21,21300.0,18.4306,18.4916,18.4132,18.4655,21300.0
2013-06-03 15:00:00,21.22,21.25,21.22,21.24,62400.0,18.4742,18.5003,18.4742,18.4916,62400.0
2013-06-03 15:30:00,21.27,21.32,21.26,21.3,72000.0,18.5177,18.5612,18.509,18.5438,72000.0
2013-06-04 09:30:00,21.39,21.55,21.39,21.47,35100.0,18.6222,18.7615,18.6222,18.6918,35100.0
2013-06-04 10:00:00,21.49,21.53,21.48,21.53,12900.0,18.7092,18.744,18.7005,18.744,12900.0
2013-06-04 10:30:00,21.56,21.62,21.54,21.56,22800.0,18.7702,18.8224,18.7528,18.7702,22800.0
2013-06-04 11:00:00,21.54,21.58,21.54,21.57,4200.0,18.7528,18.7876,18.7528,18.7789,4200.0
2013-06-04 11:30:00,21.55,21.61,21.55,21.61,13200.0,18.7615,18.8137,18.7615,18.8137,13200.0
2013-06-04 12:00:00,21.59,21.6,21.53,21.54,6000.0,18.7963,18.805,18.744,18.7528,6000.0
2013-06-04 12:30:00,21.52,21.55,21.52,21.55,19800.0,18.7353,18.7615,18.7353,18.7615,19800.0
2013-06-04 13:00:00,21.55,21.56,21.47,21.47,12600.0,18.7615,18.7702,18.6918,18.6918,12600.0
2013-06-04 13:30:00,21.47,21.48,21.41,21.43,20700.0,18.6918,18.7005,18.6396,18.657,20700.0
2013-06-04 14:00:00,21.43,21.43,21.33,21.35,14400.0,18.657,18.657,18.5699,18.5873,14400.0
2013-06-04 14:30:00,21.36,21.44,21.36,21.41,15900.0,18.596,18.6657,18.596,18.6396,15900.0
2013-06-04 15:00:00,21.39,21.42,21.34,21.37,19500.0,18.6222,18.6483,18.5786,18.6048,19500.0
2013-06-04 15:30:00,21.37,21.47,21.37,21.41,93000.0,18.6048,18.6918,18.6048,18.6396,93000.0
2013-06-05 09:30:00,21.34,21.37,21.24,21.28,27600.0,18.5786,18.6048,18.4916,18.5264,27600.0
2013-06-05 10:00:00,21.3,21.3,21.17,21.23,27600.0,18.5438,18.5438,18.4306,18.4829,27600.0
2013-06-05 10:30:00,21.23,21.23,21.12,21.13,19500.0,18.4829,18.4829,18.3871,18.3958,19500.0
2013-06-05 11:00:00,21.12,21.12,21.08,21.12,22200.0,18.3871,18.3871,18.3523,18.3871,22200.0
2013-06-05 11:30:00,21.13,21.17,21.1,21.13,12900.0,18.3958,18.4306,18.3697,18.3958,12900.0
2013-06-05 12:00:00,21.13,21.15,21.1,21.15,21000.0,18.3958,18.4132,18.3697,18.4132,21000.0
2013-06-05 12:30:00,21.14,21.15,21.09,21.11,14400.0,18.4045,18.4132,18.361,18.3784,14400.0
2013-06-05 13:00:00,21.11,21.22,21.11,21.21,13500.0,18.3784,18.4742,18.3784,18.4655,13500.0
2013-06-05 13:30:00,21.19,21.24,21.18,21.18,8400.0,18.448,18.4916,18.4393,18.4393,8400.0
2013-06-05 14:00:00,21.18,21.18,21.08,21.08,37800.0,18.4393,18.4393,18.3523,18.3523,37800.0
2013-06-05 14:30:00,21.07,21.15,21.06,21.12,29700.0,18.3436,18.4132,18.3349,18.3871,29700.0
2013-06-05 15:00:00,21.13,21.15,21.07,21.14,36600.0,18.3958,18.4132,18.3436,18.4045,36600.0
2013-06-05 15:30:00,21.15,21.18,21.09,21.09,57000.0,18.4132,18.4393,18.361,18.361,57000.0
2013-06-06 09:30:00,21.09,21.22,21.09,21.13,16200.0,18.361,18.4742,18.361,18.3958,16200.0
2013-06-06 10:00:00,21.15,21.16,21.1,21.11,56700.0,18.4132,18.4219,18.3697,18.3784,56700.0
2013-06-06 10:30:00,21.09,21.09,21.05,21.06,8700.0,18.361,18.361,18.3262,18.3349,8700.0
2013-06-06 11:00:00,21.07,21.1,21.06,21.08,9600.0,18.3436,18.3697,18.3349,18.3523,9600.0
2013-06-06 11:30:00,21.05,21.05,20.93,20.94,21600.0,18.3262,18.3262,18.2217,18.2304,21600.0
2013-06-06 12:00:00,20.96,20.96,20.86,20.86,21900.0,18.2478,18.2478,18.1607,18.1607,21900.0
2013-06-06 12:30:00,20.86,20.93,20.86,20.88,14100.0,18.1607,18.2217,18.1607,18.1782,14100.0
2013-06-06 13:00:00,20.87,20.92,20.87,20.88,15300.0,18.1695,18.213,18.1695,18.1782,15300.0
2013-06-06 13:30:00,20.88,20.93,20.88,20.92,6300.0,18.1782,18.2217,18.1782,18.213,6300.0
2013-06-06 14:00:00,20.95,20.97,20.95,20.97,4800.0,18.2391,18.2565,18.2391,18.2565,4800.0
2013-06-06 14:30:00,21.03,21.03,21.0,21.01,11100.0,18.3087,18.3087,18.2826,18.2913,11100.0
2013-06-06 15:00:00,21.02,21.03,20.98,21.03,11100.0,18.3,18.3087,18.2652,18.3087,11100.0
2013-06-06 15:30:00,21.03,21.04,21.0,21.03,18300.0,18.3087,18.3175,18.2826,18.3087,18300.0
2013-06-07 09:30:00,21.16,21.24,21.03,21.18,45900.0,18.4219,18.4916,18.3087,18.4393,45900.0
2013-06-07 10:00:00,21.19,21.26,21.19,21.21,17100.0,18.448,18.509,18.448,18.4655,17100.0
2013-06-07 10:30:00,21.18,21.23,21.17,21.21,3300.0,18.4393,18.4829,18.4306,18.4655,3300.0
2013-06-07 11:00:00,21.24,21.29,21.23,21.28,6900.0,18.4916,18.5351,18.4829,18.5264,6900.0
2013-06-07 11:30:00,21.31,21.32,21.28,21.28,13800.0,18.5525,18.5612,18.5264,18.5264,13800.0
2013-06-07 12:00:00,21.33,21.34,21.31,21.31,6300.0,18.5699,18.5786,18.5525,18.5525,6300.0
2013-06-07 12:30:00,21.33,21.33,21.31,21.31,3900.0,18.5699,18.5699,18.5525,18.5525,3900.0
2013-06-07 13:00:00,21.3,21.3,21.3,21.3,600.0,18.5438,18.5438,18.5438,18.5438,600.0
2013-06-07 13:30:00,21.32,21.32,21.3,21.3,7200.0,18.5612,18.5612,18.5438,18.5438,7200.0
2013-06-07 14:00:00,21.29,21.29,21.25,21.25,1500.0,18.5351,18.5351,18.5003,18.5003,1500.0
2013-06-07 14:30:00,21.27,21.29,21.26,21.29,1800.0,18.5177,18.5351,18.509,18.5351,1800.0
2013-06-07 15:00:00,21.29,21.31,21.29,21.31,3300.0,18.5351,18.5525,18.5351,18.5525,3300.0
2013-06-07 15:30:00,21.3,21.38,21.3,21.36,178500.0,18.5438,18.6135,18.5438,18.596,178500.0
2013-06-10 09:30:00,21.4,21.4,21.31,21.35,28800.0,18.6309,18.6309,18.5525,18.5873,28800.0
2013-06-10 10:00:00,21.34,21.38,21.33,21.38,3900.0,18.5786,18.6135,18.5699,18.6135,3900.0
2013-06-10 10:30:00,21.43,21.52,21.43,21.48,17400.0,18.657,18.7353,18.657,18.7005,17400.0
2013-06-10 11:00:00,21.47,21.52,21.47,21.49,29100.0,18.6918,18.7353,18.6918,18.7092,29100.0
2013-06-10 11:30:00,21.5,21.5,21.48,21.48,9000.0,18.7179,18.7179,18.7005,18.7005,9000.0
2013-06-10 12:00:00,21.48,21.48,21.48,21.48,0.0,18.7005,18.7005,18.7005,18.7005,0.0
2013-06-10 12:30:00,21.46,21.46,21.46,21.46,300.0,18.6831,18.6831,18.6831,18.6831,300.0
2013-06-10 13:00:00,21.42,21.42,21.42,21.42,300.0,18.6483,18.6483,18.6483,18.6483,300.0
2013-06-10 13:30:00,21.42,21.42,21.42,21.42,300.0,18.6483,18.6483,18.6483,18.6483,300.0
2013-06-10 14:00:00,21.44,21.48,21.44,21.48,6300.0,18.6657,18.7005,18.6657,18.7005,6300.0
2013-06-10 14:30:00,21.48,21.48,21.48,21.48,300.0,18.7005,18.7005,18.7005,18.7005,300.0
2013-06-10 15:00:00,21.47,21.47,21.45,21.46,3300.0,18.6918,18.6918,18.6744,18.6831,3300.0
2013-06-10 15:30:00,21.49,21.51,21.47,21.48,26700.0,18.7092,18.7266,18.6918,18.7005,26700.0
2013-06-11 09:30:00,21.31,21.31,21.12,21.16,18300.0,18.5525,18.5525,18.3871,18.4219,18300.0
2013-06-11 10:00:00,21.18,21.18,21.1,21.16,28500.0,18.4393,18.4393,18.3697,18.4219,28500.0
2013-06-11 10:30:00,21.22,21.22,21.21,21.22,3300.0,18.4742,18.4742,18.4655,18.4742,3300.0
2013-06-11 11:00:00,21.24,21.28,21.23,21.28,10800.0,18.4916,18.5264,18.4829,18.5264,10800.0
2013-06-11 11:30:00,21.32,21.32,21.27,21.28,12300.0,18.5612,18.5612,18.5177,18.5264,12300.0
2013-06-11 12:00:00,21.25,21.3,21.25,21.3,48900.0,18.5003,18.5438,18.5003,18.5438,48900.0
2013-06-11 12:30:00,21.31,21.32,21.27,21.27,10500.0,18.5525,18.5612,18.5177,18.5177,10500.0
2013-06-11 13:00:00,21.28,21.28,21.2,21.2,6000.0,18.5264,18.5264,18.4568,18.4568,6000.0
2013-06-11 13:30:00,21.16,21.16,21.09,21.09,9900.0,18.4219,18.4219,18.361,18.361,9900.0
2013-06-11 14:00:00,21.08,21.09,21.05,21.09,7200.0,18.3523,18.361,18.3262,18.361,7200.0
2013-06-11 14:30:00,21.12,21.12,21.08,21.1,18000.0,18.3871,18.3871,18.3523,18.3697,18000.0
2013-06-11 15:00:00,21.13,21.14,21.13,21.14,900.0,18.3958,18.4045,18.3958,18.4045,900.0
2013-06-11 15:30:00,21.1,21.11,20.99,21.01,632100.0,18.3697,18.3784,18.2739,18.2913,632100.0
2013-06-12 09:30:00,21.2,21.24,21.11,21.17,46200.0,18.4568,18.4916,18.3784,18.4306,46200.0
2013-06-12 10:00:00,21.12,21.14,21.06,21.14,15000.0,18.3871,18.4045,18.3349,18.4045,15000.0
2013-06-12 10:30:00,21.14,21.18,21.08,21.08,4800.0,18.4045,18.4393,18.3523,18.3523,4800.0
2013-06-12 11:00:00,21.09,21.12,21.07,21.1,17400.0,18.361,18.3871,18.3436,18.3697,17400.0
2013-06-12 11:30:00,21.09,21.14,21.02,21.02,114300.0,18.361,18.4045,18.3,18.3,114300.0
2013-06-12 12:00:00,21.0,21.0,20.93,20.95,9600.0,18.2826,18.2826,18.2217,18.2391,9600.0
2013-06-12 12:30:00,20.93,20.95,20.88,20.95,9000.0,18.2217,18.2391,18.1782,18.2391,9000.0
2013-06-12 13:00:00,20.94,20.97,20.94,20.95,6300.0,18.2304,18.2565,18.2304,18.2391,6300.0
2013-06-12 13:30:00,20.97,20.97,20.92,20.95,7500.0,18.2565,18.2565,18.213,18.2391,7500.0
2013-06-12 14:00:00,20.94,20.94,20.84,20.84,10200.0,18.2304,18.2304,18.1433,18.1433,10200.0
2013-06-12 14:30:00,20.84,20.86,20.81,20.82,39900.0,18.1433,18.1607,18.1172,18.1259,39900.0
2013-06-12 15:00:00,20.8,20.81,20.74,20.77,15900.0,18.1085,18.1172,18.0563,18.0824,15900.0
2013-06-12 15:30:00,20.74,20.79,20.74,20.77,36300.0,18.0563,18.0998,18.0563,18.0824,36300.0
2013-06-13 09:30:00,20.75,20.87,20.71,20.86,37500.0,18.065,18.1695,18.0302,18.1607,37500.0
2013-06-13 10:00:00,20.86,20.95,20.84,20.84,33600.0,18.1607,18.2391,18.1433,18.1433,33600.0
2013-06-13 10:30:00,20.87,20.95,20.87,20.93,123600.0,18.1695,18.2391,18.1695,18.2217,123600.0
2013-06-13 11:00:00,20.94,20.96,20.9,20.93,12600.0,18.2304,18.2478,18.1956,18.2217,12600.0
2013-06-13 11:30:00,20.91,20.93,20.87,20.93,7800.0,18.2043,18.2217,18.1695,18.2217,7800.0
2013-06-13 12:00:00,20.94,20.94,20.93,20.94,2100.0,18.2304,18.2304,18.2217,18.2304,2100.0
2013-06-13 12:30:00,20.97,21.03,20.97,21.03,6000.0,18.2565,18.3087,18.2565,18.3087,6000.0
2013-06-13 13:00:00,21.03,21.03,21.0,21.0,1200.0,18.3087,18.3087,18.2826,18.2826,1200.0
2013-06-13 13:30:00,21.03,21.04,21.03,21.04,3000.0,18.3087,18.3175,18.3087,18.3175,3000.0
2013-06-13 14:00:00,21.07,21.15,21.07,21.13,19500.0,18.3436,18.4132,18.3436,18.3958,19500.0
2013-06-13 14:30:00,21.15,21.15,21.14,21.14,3300.0,18.4132,18.4132,18.4045,18.4045,3300.0
2013-06-13 15:00:00,21.13,21.16,21.13,21.14,24000.0,18.3958,18.4219,18.3958,18.4045,24000.0
2013-06-13 15:30:00,21.14,21.21,21.14,21.18,100200.0,18.4045,18.4655,18.4045,18.4393,100200.0
2013-06-14 09:30:00,21.23,21.27,21.11,21.23,17400.0,18.4829,18.5177,18.3784,18.4829,17400.0
2013-06-14 10:00:00,21.25,21.29,21.2,21.2,11700.0,18.5003,18.5351,18.4568,18.4568,11700.0
2013-06-14 10:30:00,21.22,21.22,21.15,21.15,7200.0,18.4742,18.4742,18.4132,18.4132,7200.0
2013-06-14 11:00:00,21.13,21.2,21.12,21.2,12900.0,18.3958,18.4568,18.3871,18.4568,12900.0
2013-06-14 11:30:00,21.18,21.21,21.17,21.19,5700.0,18.4393,18.4655,18.4306,18.448,5700.0
2013-06-14 12:00:00,21.18,21.23,21.18,21.23,3600.0,18.4393,18.4829,18.4393,18.4829,3600.0
2013-06-14 12:30:00,21.25,21.25,21.15,21.15,5700.0,18.5003,18.5003,18.4132,18.4132,5700.0
2013-06-14 13:00:00,21.15,21.15,21.1,21.1,8700.0,18.4132,18.4132,18.3697,18.3697,8700.0
2013-06-14 13:30:00,21.06,21.1,21.06,21.07,9300.0,18.3349,18.3697,18.3349,18.3436,9300.0
2013-06-14 14:00:00,21.15,21.18,21.15,21.18,9300.0,18.4132,18.4393,18.4132,18.4393,9300.0
2013-06-14 14:30:00,21.17,21.18,21.11,21.11,3600.0,18.4306,18.4393,18.3784,18.3784,3600.0
2013-06-14 15:00:00,21.15,21.19,21.15,21.16,6600.0,18.4132,18.448,18.4132,18.4219,6600.0
2013-06-14 15:30:00,21.15,21.15,21.09,21.11,62100.0,18.4132,18.4132,18.361,18.3784,62100.0
2013-06-17 09:30:00,21.32,21.51,21.32,21.49,68400.0,18.5612,18.7266,18.5612,18.7092,68400.0
2013-06-17 10:00:00,21.49,21.54,21.48,21.52,30300.0,18.7092,18.7528,18.7005,18.7353,30300.0
2013-06-17 10:30:00,21.52,21.54,21.46,21.51,13800.0,18.7353,18.7528,18.6831,18.7266,13800.0
2013-06-17 11:00:00,21.5,21.54,21.49,21.5,8700.0,18.7179,18.7528,18.7092,18.7179,8700.0
2013-06-17 11:30:00,21.51,21.51,21.5,21.5,9600.0,18.7266,18.7266,18.7179,18.7179,9600.0
2013-06-17 12:00:00,21.51,21.51,21.48,21.48,3600.0,18.7266,18.7266,18.7005,18.7005,3600.0
2013-06-17 12:30:00,21.49,21.5,21.47,21.47,5400.0,18.7092,18.7179,18.6918,18.6918,5400.0
2013-06-17 13:00:00,21.5,21.5,21.49,21.5,3000.0,18.7179,18.7179,18.7092,18.7179,3000.0
2013-06-17 13:30:00,21.5,21.5,21.48,21.48,2700.0,18.7179,18.7179,18.7005,18.7005,2700.0
2013-06-17 14:00:00,21.49,21.49,21.38,21.4,22800.0,18.7092,18.7092,18.6135,18.6309,22800.0
2013-06-17 14:30:00,21.4,21.43,21.3,21.3,10800.0,18.6309,18.657,18.5438,18.5438,10800.0
2013-06-17 15:00:00,21.32,21.37,21.32,21.35,15900.0,18.5612,18.6048,18.5612,18.5873,15900.0
2013-06-17 15:30:00,21.37,21.44,21.37,21.41,27000.0,18.6048,18.6657,18.6048,18.6396,27000.0
2013-06-18 09:30:00,21.5,21.58,21.5,21.56,12300.0,18.7179,18.7876,18.7179,18.7702,12300.0
2013-06-18 10:00:00,21.55,21.58,21.52,21.56,12600.0,18.7615,18.7876,18.7353,18.7702,12600.0
2013-06-18 10:30:00,21.58,21.67,21.58,21.65,36300.0,18.7876,18.8659,18.7876,18.8485,36300.0
2013-06-18 11:00:00,21.63,21.66,21.61,21.66,23700.0,18.8311,18.8572,18.8137,18.8572,23700.0
2013-06-18 11:30:00,21.66,21.7,21.63,21.63,24000.0,18.8572,18.8921,18.8311,18.8311,24000.0
2013-06-18 12:00:00,21.64,21.68,21.63,21.68,9000.0,18.8398,18.8746,18.8311,18.8746,9000.0
2013-06-18 12:30:00,21.7,21.72,21.7,21.72,32400.0,18.8921,18.9095,18.8921,18.9095,32400.0
2013-06-18 13:00:00,21.7,21.7,21.68,21.69,2100.0,18.8921,18.8921,18.8746,18.8833,2100.0
2013-06-18 13:30:00,21.68,21.7,21.65,21.69,8100.0,18.8746,18.8921,18.8485,18.8833,8100.0
2013-06-18 14:00:00,21.69,21.73,21.69,21.73,15600.0,18.8833,18.9182,18.8833,18.9182,15600.0
2013-06-18 14:30:00,21.75,21.77,21.74,21.76,10800.0,18.9356,18.953,18.9269,18.9443,10800.0
2013-06-18 15:00:00,21.77,21.77,21.73,21.76,21600.0,18.953,18.953,18.9182,18.9443,21600.0
2013-06-18 15:30:00,21.75,21.76,21.71,21.76,241500.0,18.9356,18.9443,18.9008,18.9443,241500.0
2013-06-19 09:30:00,21.78,21.85,21.74,21.8,26100.0,18.9617,19.0226,18.9269,18.9791,26100.0
2013-06-19 10:00:00,21.82,21.83,21.79,21.81,6900.0,18.9965,19.0052,18.9704,18.9878,6900.0
2013-06-19 10:30:00,21.81,21.81,21.76,21.76,4200.0,18.9878,18.9878,18.9443,18.9443,4200.0
2013-06-19 11:00:00,21.74,21.78,21.73,21.78,5700.0,18.9269,18.9617,18.9182,18.9617,5700.0
2013-06-19 11:30:00,21.79,21.81,21.76,21.76,10200.0,18.9704,18.9878,18.9443,18.9443,10200.0
2013-06-19 12:00:00,21.74,21.74,21.74,21.74,2100.0,18.9269,18.9269,18.9269,18.9269,2100.0
2013-06-19 12:30:00,21.71,21.71,21.69,21.69,1200.0,18.9008,18.9008,18.8833,18.8833,1200.0
2013-06-19 13:00:00,21.69,21.69,21.68,21.68,6600.0,18.8833,18.8833,18.8746,18.8746,6600.0
2013-06-19 13:30:00,21.65,21.67,21.64,21.67,10200.0,18.8485,18.8659,18.8398,18.8659,10200.0
2013-06-19 14:00:00,21.64,21.75,21.58,21.73,231300.0,18.8398,18.9356,18.7876,18.9182,231300.0
2013-06-19 14:30:00,21.73,21.75,21.52,21.52,262200.0,18.9182,18.9356,18.7353,18.7353,262200.0
2013-06-19 15:00:00,21.58,21.62,21.55,21.62,1885200.0,18.7876,18.8224,18.7615,18.8224,1885200.0
2013-06-19 15:30:00,21.64,21.64,21.49,21.5,87300.0,18.8398,18.8398,18.7092,18.7179,87300.0
2013-06-20 09:30:00,21.24,21.24,21.06,21.11,61200.0,18.4916,18.4916,18.3349,18.3784,61200.0
2013-06-20 10:00:00,21.12,21.15,21.08,21.08,48900.0,18.3871,18.4132,18.3523,18.3523,48900.0
2013-06-20 10:30:00,21.07,21.15,21.05,21.15,36000.0,18.3436,18.4132,18.3262,18.4132,36000.0
2013-06-20 11:00:00,21.11,21.11,21.0,21.04,28200.0,18.3784,18.3784,18.2826,18.3175,28200.0
2013-06-20 11:30:00,21.03,21.08,21.02,21.05,15000.0,18.3087,18.3523,18.3,18.3262,15000.0
2013-06-20 12:00:00,21.03,21.07,21.03,21.07,10500.0,18.3087,18.3436,18.3087,18.3436,10500.0
2013-06-20 12:30:00,21.08,21.08,20.98,20.99,32100.0,18.3523,18.3523,18.2652,18.2739,32100.0
2013-06-20 13:00:00,21.0,21.02,20.96,20.98,16200.0,18.2826,18.3,18.2478,18.2652,16200.0
2013-06-20 13:30:00,21.0,21.03,20.99,21.03,15300.0,18.2826,18.3087,18.2739,18.3087,15300.0
2013-06-20 14:00:00,21.01,21.02,20.88,20.88,53400.0,18.2913,18.3,18.1782,18.1782,53400.0
2013-06-20 14:30:00,20.88,20.88,20.81,20.82,10500.0,18.1782,18.1782,18.1172,18.1259,10500.0
2013-06-20 15:00:00,20.81,20.86,20.79,20.82,10800.0,18.1172,18.1607,18.0998,18.1259,10800.0
2013-06-20 15:30:00,20.82,20.87,20.78,20.84,17400.0,18.1259,18.1695,18.0911,18.1433,17400.0
2013-06-21 09:30:00,21.04,21.04,20.92,20.92,73200.0,18.3175,18.3175,18.213,18.213,73200.0
2013-06-21 10:00:00,20.91,20.95,20.83,20.84,19800.0,18.2043,18.2391,18.1346,18.1433,19800.0
2013-06-21 10:30:00,20.81,20.84,20.74,20.8,51300.0,18.1172,18.1433,18.0563,18.1085,51300.0
2013-06-21 11:00:00,20.82,20.82,20.74,20.74,6600.0,18.1259,18.1259,18.0563,18.0563,6600.0
2013-06-21 11:30:00,20.72,20.72,20.65,20.7,29700.0,18.0389,18.0389,17.9779,18.0215,29700.0
2013-06-21 12:00:00,20.76,20.79,20.74,20.79,8700.0,18.0737,18.0998,18.0563,18.0998,8700.0
2013-06-21 12:30:00,20.78,20.9,20.78,20.9,2100.0,18.0911,18.1956,18.0911,18.1956,2100.0
2013-06-21 13:00:00,20.93,20.96,20.9,20.91,22800.0,18.2217,18.2478,18.1956,18.2043,22800.0
2013-06-21 13:30:00,20.9,20.93,20.78,20.81,26700.0,18.1956,18.2217,18.0911,18.1172,26700.0
2013-06-21 14:00:00,20.82,20.83,20.8,20.83,1800.0,18.1259,18.1346,18.1085,18.1346,1800.0
2013-06-21 14:30:00,20.83,20.83,20.8,20.82,6900.0,18.1346,18.1346,18.1085,18.1259,6900.0
2013-06-21 15:00:00,20.84,20.93,20.84,20.92,7500.0,18.1433,18.2217,18.1433,18.213,7500.0
2013-06-21 15:30:00,20.92,20.92,20.87,20.88,37200.0,18.213,18.213,18.1695,18.1782,37200.0
2013-06-24 09:30:00,20.76,20.76,20.49,20.5,82500.0,18.0737,18.0737,17.8386,17.8473,82500.0
2013-06-24 10:00:00,20.47,20.49,20.42,20.46,15600.0,17.8212,17.8386,17.7777,17.8125,15600.0
2013-06-24 10:30:00,20.42,20.53,20.42,20.51,29100.0,17.7777,17.8734,17.7777,17.856,29100.0
2013-06-24 11:00:00,20.48,20.48,20.32,20.32,9600.0,17.8299,17.8299,17.6906,17.6906,9600.0
2013-06-24 11:30:00,20.32,20.42,20.32,20.42,23100.0,17.6906,17.7777,17.6906,17.7777,23100.0
2013-06-24 12:00:00,20.43,20.43,20.31,20.39,20700.0,17.7864,17.7864,17.6819,17.7516,20700.0
2013-06-24 12:30:00,20.4,20.44,20.38,20.44,9000.0,17.7603,17.7951,17.7429,17.7951,9000.0
2013-06-24 13:00:00,20.45,20.45,20.39,20.39,21000.0,17.8038,17.8038,17.7516,17.7516,21000.0
2013-06-24 13:30:00,20.41,20.47,20.41,20.42,23700.0,17.769,17.8212,17.769,17.7777,23700.0
2013-06-24 14:00:00,20.44,20.58,20.44,20.57,107100.0,17.7951,17.917,17.7951,17.9083,107100.0
2013-06-24 14:30:00,20.57,20.62,20.54,20.56,15900.0,17.9083,17.9518,17.8822,17.8996,15900.0
2013-06-24 15:00:00,20.57,20.6,20.49,20.51,18300.0,17.9083,17.9344,17.8386,17.856,18300.0
2013-06-24 15:30:00,20.53,20.57,20.48,20.48,307500.0,17.8734,17.9083,17.8299,17.8299,307500.0
2013-06-25 09:30:00,20.7,20.86,20.66,20.75,57900.0,18.0215,18.1607,17.9866,18.065,57900.0
2013-06-25 10:00:00,20.71,20.76,20.64,20.69,41100.0,18.0302,18.0737,17.9692,18.0127,41100.0
2013-06-25 10:30:00,20.68,20.81,20.68,20.78,16500.0,18.004,18.1172,18.004,18.0911,16500.0
2013-06-25 11:00:00,20.77,20.81,20.73,20.74,22800.0,18.0824,18.1172,18.0476,18.0563,22800.0
2013-06-25 11:30:00,20.77,20.81,20.74,20.8,32400.0,18.0824,18.1172,18.0563,18.1085,32400.0
2013-06-25 12:00:00,20.79,20.84,20.79,20.83,22800.0,18.0998,18.1433,18.0998,18.1346,22800.0
2013-06-25 12:30:00,20.83,20.85,20.83,20.84,4200.0,18.1346,18.152,18.1346,18.1433,4200.0
2013-06-25 13:00:00,20.84,20.84,20.78,20.78,6300.0,18.1433,18.1433,18.0911,18.0911,6300.0
2013-06-25 13:30:00,20.8,20.84,20.8,20.83,6900.0,18.1085,18.1433,18.1085,18.1346,6900.0
2013-06-25 14:00:00,20.84,20.87,20.84,20.87,9300.0,18.1433,18.1695,18.1433,18.1695,9300.0
2013-06-25 14:30:00,20.87,20.92,20.87,20.9,9900.0,18.1695,18.213,18.1695,18.1956,9900.0
2013-06-25 15:00:00,20.89,20.94,20.88,20.94,6600.0,18.1869,18.2304,18.1782,18.2304,6600.0
2013-06-25 15:30:00,20.95,21.01,20.95,20.97,57900.0,18.2391,18.2913,18.2391,18.2565,57900.0
2013-06-26 09:30:00,21.2,21.23,21.03,21.06,60600.0,18.495,18.5212,18.3467,18.3729,60600.0
2013-06-26 10:00:00,21.07,21.07,20.9,20.95,38100.0,18.3816,18.3816,18.2333,18.2769,38100.0
2013-06-26 10:30:00,20.94,20.99,20.92,20.93,27600.0,18.2682,18.3118,18.2507,18.2594,27600.0
2013-06-26 11:00:00,20.93,20.96,20.91,20.95,24000.0,18.2594,18.2856,18.242,18.2769,24000.0
2013-06-26 11:30:00,20.96,20.98,20.94,20.98,11400.0,18.2856,18.3031,18.2682,18.3031,11400.0
2013-06-26 12:00:00,21.03,21.05,21.0,21.01,3600.0,18.3467,18.3641,18.3205,18.3292,3600.0
2013-06-26 12:30:00,21.0,21.0,21.0,21.0,2400.0,18.3205,18.3205,18.3205,18.3205,2400.0
2013-06-26 13:00:00,20.99,21.05,20.98,21.05,5700.0,18.3118,18.3641,18.3031,18.3641,5700.0
2013-06-26 13:30:00,21.05,21.05,21.01,21.02,3900.0,18.3641,18.3641,18.3292,18.338,3900.0
2013-06-26 14:00:00,21.02,21.06,21.02,21.06,16800.0,18.338,18.3729,18.338,18.3729,16800.0
2013-06-26 14:30:00,21.05,21.06,21.03,21.05,14700.0,18.3641,18.3729,18.3467,18.3641,14700.0
2013-06-26 15:00:00,21.06,21.07,21.05,21.05,5700.0,18.3729,18.3816,18.3641,18.3641,5700.0
2013-06-26 15:30:00,21.06,21.06,21.03,21.03,18600.0,18.3729,18.3729,18.3467,18.3467,18600.0
2013-06-27 09:30:00,21.21,21.24,21.18,21.2,31200.0,18.5037,18.5299,18.4775,18.495,31200.0
2013-06-27 10:00:00,21.18,21.23,21.14,21.23,11700.0,18.4775,18.5212,18.4426,18.5212,11700.0
2013-06-27 10:30:00,21.26,21.26,21.22,21.24,1314300.0,18.5473,18.5473,18.5124,18.5299,1314300.0
2013-06-27 11:00:00,21.26,21.28,21.22,21.23,255900.0,18.5473,18.5648,18.5124,18.5212,255900.0
2013-06-27 11:30:00,21.21,21.21,21.18,21.18,1500.0,18.5037,18.5037,18.4775,18.4775,1500.0
2013-06-27 12:00:00,21.17,21.19,21.16,21.16,11700.0,18.4688,18.4863,18.4601,18.4601,11700.0
2013-06-27 12:30:00,21.17,21.21,21.17,21.21,9600.0,18.4688,18.5037,18.4688,18.5037,9600.0
2013-06-27 13:00:00,21.19,21.23,21.19,21.23,12600.0,18.4863,18.5212,18.4863,18.5212,12600.0
2013-06-27 13:30:00,21.24,21.27,21.23,21.23,15300.0,18.5299,18.5561,18.5212,18.5212,15300.0
2013-06-27 14:00:00,21.23,21.23,21.18,21.19,7500.0,18.5212,18.5212,18.4775,18.4863,7500.0
2013-06-27 14:30:00,21.19,21.2,21.15,21.15,4800.0,18.4863,18.495,18.4514,18.4514,4800.0
2013-06-27 15:00:00,21.14,21.17,21.14,21.16,6000.0,18.4426,18.4688,18.4426,18.4601,6000.0
2013-06-27 15:30:00,21.14,21.14,21.12,21.12,17400.0,18.4426,18.4426,18.4252,18.4252,17400.0
2013-06-28 09:30:00,21.09,21.13,20.98,20.98,38100.0,18.399,18.4339,18.3031,18.3031,38100.0
2013-06-28 10:00:00,20.99,21.02,20.94,21.02,15300.0,18.3118,18.338,18.2682,18.338,15300.0
2013-06-28 10:30:00,21.05,21.19,21.05,21.19,94200.0,18.3641,18.4863,18.3641,18.4863,94200.0
2013-06-28 11:00:00,21.17,21.23,21.15,21.15,49800.0,18.4688,18.5212,18.4514,18.4514,49800.0
2013-06-28 11:30:00,21.15,21.17,21.12,21.16,20700.0,18.4514,18.4688,18.4252,18.4601,20700.0
2013-06-28 12:00:00,21.15,21.15,21.08,21.09,18900.0,18.4514,18.4514,18.3903,18.399,18900.0
2013-06-28 12:30:00,21.1,21.19,21.09,21.16,9900.0,18.4077,18.4863,18.399,18.4601,9900.0
2013-06-28 13:00:00,21.14,21.21,21.14,21.21,10200.0,18.4426,18.5037,18.4426,18.5037,10200.0
2013-06-28 13:30:00,21.23,21.27,21.22,21.27,12300.0,18.5212,18.5561,18.5124,18.5561,12300.0
2013-06-28 14:00:00,21.27,21.31,21.25,21.26,18000.0,18.5561,18.591,18.5386,18.5473,18000.0
2013-06-28 14:30:00,21.26,21.28,21.21,21.21,18000.0,18.5473,18.5648,18.5037,18.5037,18000.0
2013-06-28 15:00:00,21.2,21.25,21.16,21.25,16800.0,18.495,18.5386,18.4601,18.5386,16800.0
2013-06-28 15:30:00,21.26,21.29,21.2,21.2,202800.0,18.5473,18.5735,18.495,18.495,202800.0
2013-07-01 09:30:00,21.27,21.35,21.21,21.28,42000.0,18.5561,18.6258,18.5037,18.5648,42000.0
2013-07-01 10:00:00,21.31,21.38,21.31,21.36,23700.0,18.591,18.652,18.591,18.6346,23700.0
2013-07-01 10:30:00,21.36,21.36,21.31,21.33,17100.0,18.6346,18.6346,18.591,18.6084,17100.0
2013-07-01 11:00:00,21.34,21.35,21.32,21.32,17100.0,18.6171,18.6258,18.5997,18.5997,17100.0
2013-07-01 11:30:00,21.33,21.34,21.29,21.33,12300.0,18.6084,18.6171,18.5735,18.6084,12300.0
2013-07-01 12:00:00,21.34,21.34,21.25,21.25,27900.0,18.6171,18.6171,18.5386,18.5386,27900.0
2013-07-01 12:30:00,21.24,21.28,21.24,21.26,10800.0,18.5299,18.5648,18.5299,18.5473,10800.0
2013-07-01 13:00:00,21.25,21.28,21.23,21.28,8400.0,18.5386,18.5648,18.5212,18.5648,8400.0
2013-07-01 13:30:00,21.27,21.28,21.21,21.21,13500.0,18.5561,18.5648,18.5037,18.5037,13500.0
2013-07-01 14:00:00,21.2,21.22,21.16,21.18,19200.0,18.495,18.5124,18.4601,18.4775,19200.0
2013-07-01 14:30:00,21.19,21.26,21.19,21.26,11700.0,18.4863,18.5473,18.4863,18.5473,11700.0
2013-07-01 15:00:00,21.27,21.27,21.2,21.2,30600.0,18.5561,18.5561,18.495,18.495,30600.0
2013-07-01 15:30:00,21.19,21.19,21.14,21.15,84600.0,18.4863,18.4863,18.4426,18.4514,84600.0
2013-07-02 09:30:00,21.13,21.38,21.13,21.33,140700.0,18.4339,18.652,18.4339,18.6084,140700.0
2013-07-02 10:00:00,21.33,21.39,21.3,21.35,65400.0,18.6084,18.6607,18.5822,18.6258,65400.0
2013-07-02 10:30:00,21.34,21.38,21.34,21.37,19800.0,18.6171,18.652,18.6171,18.6433,19800.0
2013-07-02 11:00:00,21.36,21.36,21.33,21.34,24600.0,18.6346,18.6346,18.6084,18.6171,24600.0
2013-07-02 11:30:00,21.34,21.37,21.33,21.34,12000.0,18.6171,18.6433,18.6084,18.6171,12000.0
2013-07-02 12:00:00,21.32,21.32,21.25,21.25,60600.0,18.5997,18.5997,18.5386,18.5386,60600.0
2013-07-02 12:30:00,21.29,21.29,21.26,21.28,10500.0,18.5735,18.5735,18.5473,18.5648,10500.0
2013-07-02 13:00:00,21.22,21.23,21.18,21.18,5700.0,18.5124,18.5212,18.4775,18.4775,5700.0
2013-07-02 13:30:00,21.18,21.19,21.12,21.15,13500.0,18.4775,18.4863,18.4252,18.4514,13500.0
2013-07-02 14:00:00,21.16,21.16,21.04,21.06,18900.0,18.4601,18.4601,18.3554,18.3729,18900.0
2013-07-02 14:30:00,21.06,21.13,21.06,21.13,8700.0,18.3729,18.4339,18.3729,18.4339,8700.0
2013-07-02 15:00:00,21.11,21.14,21.1,21.11,5700.0,18.4165,18.4426,18.4077,18.4165,5700.0
2013-07-02 15:30:00,21.11,21.19,21.11,21.18,81000.0,18.4165,18.4863,18.4165,18.4775,81000.0
2013-07-03 09:30:00,21.11,21.21,21.11,21.18,60900.0,18.4165,18.5037,18.4165,18.4775,60900.0
2013-07-03 10:00:00,21.11,21.22,21.11,21.22,4500.0,18.4165,18.5124,18.4165,18.5124,4500.0
2013-07-03 10:30:00,21.24,21.25,21.16,21.24,30000.0,18.5299,18.5386,18.4601,18.5299,30000.0
2013-07-03 11:00:00,21.25,21.27,21.23,21.26,11400.0,18.5386,18.5561,18.5212,18.5473,11400.0
2013-07-03 11:30:00,21.27,21.34,21.26,21.34,8400.0,18.5561,18.6171,18.5473,18.6171,8400.0
2013-07-03 12:00:00,21.33,21.37,21.33,21.35,12900.0,18.6084,18.6433,18.6084,18.6258,12900.0
2013-07-03 12:30:00,21.32,21.32,21.27,21.27,73500.0,18.5997,18.5997,18.5561,18.5561,73500.0
2013-07-05 09:30:00,21.46,21.52,21.39,21.43,36900.0,18.7218,18.7742,18.6607,18.6956,36900.0
2013-07-05 10:00:00,21.44,21.49,21.32,21.37,36000.0,18.7044,18.748,18.5997,18.6433,36000.0
2013-07-05 10:30:00,21.43,21.46,21.36,21.46,18600.0,18.6956,18.7218,18.6346,18.7218,18600.0
2013-07-05 11:00:00,21.48,21.48,21.43,21.46,10500.0,18.7393,18.7393,18.6956,18.7218,10500.0
2013-07-05 11:30:00,21.42,21.49,21.42,21.49,5700.0,18.6869,18.748,18.6869,18.748,5700.0
2013-07-05 12:00:00,21.51,21.51,21.51,21.51,2100.0,18.7654,18.7654,18.7654,18.7654,2100.0
2013-07-05 12:30:00,21.53,21.53,21.5,21.5,3300.0,18.7829,18.7829,18.7567,18.7567,3300.0
2013-07-05 13:00:00,21.49,21.49,21.48,21.48,2400.0,18.748,18.748,18.7393,18.7393,2400.0
2013-07-05 13:30:00,21.51,21.52,21.49,21.52,13500.0,18.7654,18.7742,18.748,18.7742,13500.0
2013-07-05 14:00:00,21.53,21.55,21.53,21.55,19200.0,18.7829,18.8003,18.7829,18.8003,19200.0
2013-07-05 14:30:00,21.57,21.57,21.54,21.55,9000.0,18.8178,18.8178,18.7916,18.8003,9000.0
2013-07-05 15:00:00,21.54,21.54,21.49,21.49,2100.0,18.7916,18.7916,18.748,18.748,2100.0
2013-07-05 15:30:00,21.5,21.57,21.5,21.57,182700.0,18.7567,18.8178,18.7567,18.8178,182700.0
2013-07-08 09:30:00,21.63,21.64,21.33,21.36,720600.0,18.8701,18.8788,18.6084,18.6346,720600.0
2013-07-08 10:00:00,21.38,21.44,21.36,21.43,312900.0,18.652,18.7044,18.6346,18.6956,312900.0
2013-07-08 10:30:00,21.41,21.42,21.28,21.31,247500.0,18.6782,18.6869,18.5648,18.591,247500.0
2013-07-08 11:00:00,21.32,21.33,21.25,21.25,214200.0,18.5997,18.6084,18.5386,18.5386,214200.0
2013-07-08 11:30:00,21.25,21.26,21.23,21.24,65700.0,18.5386,18.5473,18.5212,18.5299,65700.0
2013-07-08 12:00:00,21.23,21.23,21.18,21.19,22200.0,18.5212,18.5212,18.4775,18.4863,22200.0
2013-07-08 12:30:00,21.2,21.24,21.19,21.22,123600.0,18.495,18.5299,18.4863,18.5124,123600.0
2013-07-08 13:00:00,21.2,21.2,21.17,21.17,25800.0,18.495,18.495,18.4688,18.4688,25800.0
2013-07-08 13:30:00,21.17,21.2,21.16,21.19,9000.0,18.4688,18.495,18.4601,18.4863,9000.0
2013-07-08 14:00:00,21.16,21.16,21.1,21.1,14400.0,18.4601,18.4601,18.4077,18.4077,14400.0
2013-07-08 14:30:00,21.12,21.14,21.11,21.14,31200.0,18.4252,18.4426,18.4165,18.4426,31200.0
2013-07-08 15:00:00,21.15,21.16,21.08,21.08,43800.0,18.4514,18.4601,18.3903,18.3903,43800.0
2013-07-08 15:30:00,21.07,21.13,21.06,21.12,87300.0,18.3816,18.4339,18.3729,18.4252,87300.0
2013-07-09 09:30:00,21.41,21.41,21.26,21.33,44700.0,18.6782,18.6782,18.5473,18.6084,44700.0
2013-07-09 10:00:00,21.31,21.34,21.27,21.3,20700.0,18.591,18.6171,18.5561,18.5822,20700.0
2013-07-09 10:30:00,21.3,21.35,21.29,21.33,24900.0,18.5822,18.6258,18.5735,18.6084,24900.0
2013-07-09 11:00:00,21.37,21.39,21.37,21.39,7500.0,18.6433,18.6607,18.6433,18.6607,7500.0
2013-07-09 11:30:00,21.39,21.4,21.35,21.36,17100.0,18.6607,18.6695,18.6258,18.6346,17100.0
2013-07-09 12:00:00,21.37,21.37,21.36,21.36,2700.0,18.6433,18.6433,18.6346,18.6346,2700.0
2013-07-09 12:30:00,21.35,21.35,21.35,21.35,1500.0,18.6258,18.6258,18.6258,18.6258,1500.0
2013-07-09 13:00:00,21.35,21.35,21.32,21.32,5100.0,18.6258,18.6258,18.5997,18.5997,5100.0
2013-07-09 13:30:00,21.3,21.39,21.28,21.35,37500.0,18.5822,18.6607,18.5648,18.6258,37500.0
2013-07-09 14:00:00,21.36,21.37,21.36,21.36,4200.0,18.6346,18.6433,18.6346,18.6346,4200.0
2013-07-09 14:30:00,21.35,21.36,21.34,21.35,8100.0,18.6258,18.6346,18.6171,18.6258,8100.0
2013-07-09 15:00:00,21.34,21.35,21.34,21.35,12900.0,18.6171,18.6258,18.6171,18.6258,12900.0
2013-07-09 15:30:00,21.35,21.39,21.34,21.35,25200.0,18.6258,18.6607,18.6171,18.6258,25200.0
2013-07-10 09:30:00,21.33,21.46,21.33,21.43,19200.0,18.6084,18.7218,18.6084,18.6956,19200.0
2013-07-10 10:00:00,21.53,21.55,21.46,21.46,12000.0,18.7829,18.8003,18.7218,18.7218,12000.0
2013-07-10 10:30:00,21.47,21.51,21.47,21.51,6600.0,18.7305,18.7654,18.7305,18.7654,6600.0
2013-07-10 11:00:00,21.47,21.47,21.45,21.47,5100.0,18.7305,18.7305,18.7131,18.7305,5100.0
2013-07-10 11:30:00,21.52,21.52,21.49,21.5,36600.0,18.7742,18.7742,18.748,18.7567,36600.0
2013-07-10 12:00:00,21.5,21.53,21.49,21.51,17100.0,18.7567,18.7829,18.748,18.7654,17100.0
2013-07-10 12:30:00,21.51,21.55,21.51,21.53,10500.0,18.7654,18.8003,18.7654,18.7829,10500.0
2013-07-10 13:00:00,21.53,21.54,21.47,21.47,19800.0,18.7829,18.7916,18.7305,18.7305,19800.0
2013-07-10 13:30:00,21.5,21.51,21.49,21.5,10200.0,18.7567,18.7654,18.748,18.7567,10200.0
2013-07-10 14:00:00,21.49,21.61,21.48,21.54,55500.0,18.748,18.8527,18.7393,18.7916,55500.0
2013-07-10 14:30:00,21.56,21.57,21.48,21.54,31200.0,18.8091,18.8178,18.7393,18.7916,31200.0
2013-07-10 15:00:00,21.56,21.59,21.52,21.59,14700.0,18.8091,18.8352,18.7742,18.8352,14700.0
2013-07-10 15:30:00,21.59,21.6,21.56,21.59,77400.0,18.8352,18.8439,18.8091,18.8352,77400.0
2013-07-11 09:30:00,21.92,21.95,21.84,21.87,63000.0,19.1231,19.1493,19.0533,19.0795,63000.0
2013-07-11 10:00:00,21.88,21.89,21.81,21.88,39900.0,19.0882,19.0969,19.0272,19.0882,39900.0
2013-07-11 10:30:00,21.87,21.93,21.84,21.91,27300.0,19.0795,19.1318,19.0533,19.1144,27300.0
2013-07-11 11:00:00,21.91,21.94,21.91,21.94,6300.0,19.1144,19.1406,19.1144,19.1406,6300.0
2013-07-11 11:30:00,21.95,21.96,21.94,21.94,6600.0,19.1493,19.158,19.1406,19.1406,6600.0
2013-07-11 12:00:00,21.94,21.95,21.93,21.95,24600.0,19.1406,19.1493,19.1318,19.1493,24600.0
2013-07-11 12:30:00,21.94,21.96,21.94,21.96,5700.0,19.1406,19.158,19.1406,19.158,5700.0
2013-07-11 13:00:00,21.97,21.97,21.95,21.95,9300.0,19.1667,19.1667,19.1493,19.1493,9300.0
2013-07-11 13:30:00,21.94,21.95,21.93,21.95,3900.0,19.1406,19.1493,19.1318,19.1493,3900.0
2013-07-11 14:00:00,21.98,22.03,21.98,22.02,15300.0,19.1755,19.2191,19.1755,19.2104,15300.0
2013-07-11 14:30:00,22.03,22.05,22.03,22.03,16200.0,19.2191,19.2365,19.2191,19.2191,16200.0
2013-07-11 15:00:00,22.02,22.03,22.0,22.03,7200.0,19.2104,19.2191,19.1929,19.2191,7200.0
2013-07-11 15:30:00,22.02,22.05,22.02,22.04,181800.0,19.2104,19.2365,19.2104,19.2278,181800.0
2013-07-12 09:30:00,22.11,22.2,22.11,22.11,48900.0,19.2889,19.3674,19.2889,19.2889,48900.0
2013-07-12 10:00:00,22.11,22.13,22.06,22.13,16500.0,19.2889,19.3063,19.2453,19.3063,16500.0
2013-07-12 10:30:00,22.14,22.19,22.12,22.19,40500.0,19.315,19.3587,19.2976,19.3587,40500.0
2013-07-12 11:00:00,22.19,22.2,22.17,22.18,8700.0,19.3587,19.3674,19.3412,19.3499,8700.0
2013-07-12 11:30:00,22.18,22.18,22.1,22.11,26100.0,19.3499,19.3499,19.2802,19.2889,26100.0
2013-07-12 12:00:00,22.11,22.13,22.09,22.1,17700.0,19.2889,19.3063,19.2714,19.2802,17700.0
2013-07-12 12:30:00,22.1,22.12,22.08,22.1,19800.0,19.2802,19.2976,19.2627,19.2802,19800.0
2013-07-12 13:00:00,22.1,22.11,22.08,22.1,10500.0,19.2802,19.2889,19.2627,19.2802,10500.0
2013-07-12 13:30:00,22.08,22.13,22.08,22.12,9300.0,19.2627,19.3063,19.2627,19.2976,9300.0
2013-07-12 14:00:00,22.12,22.12,22.08,22.08,7800.0,19.2976,19.2976,19.2627,19.2627,7800.0
2013-07-12 14:30:00,22.09,22.09,22.08,22.09,3300.0,19.2714,19.2714,19.2627,19.2714,3300.0
2013-07-12 15:00:00,22.1,22.13,22.1,22.12,28200.0,19.2802,19.3063,19.2802,19.2976,28200.0
2013-07-12 15:30:00,22.13,22.18,22.13,22.16,60300.0,19.3063,19.3499,19.3063,19.3325,60300.0
2013-07-15 09:30:00,22.21,22.21,22.13,22.14,247500.0,19.3761,19.3761,19.3063,19.315,247500.0
2013-07-15 10:00:00,22.16,22.18,22.12,22.12,135600.0,19.3325,19.3499,19.2976,19.2976,135600.0
2013-07-15 10:30:00,22.13,22.17,22.12,22.16,207000.0,19.3063,19.3412,19.2976,19.3325,207000.0
2013-07-15 11:00:00,22.18,22.2,22.18,22.19,8700.0,19.3499,19.3674,19.3499,19.3587,8700.0
2013-07-15 11:30:00,22.19,22.19,22.18,22.18,8100.0,19.3587,19.3587,19.3499,19.3499,8100.0
2013-07-15 12:00:00,22.19,22.2,22.19,22.19,4500.0,19.3587,19.3674,19.3587,19.3587,4500.0
2013-07-15 12:30:00,22.18,22.19,22.18,22.18,3600.0,19.3499,19.3587,19.3499,19.3499,3600.0
2013-07-15 13:00:00,22.17,22.19,22.17,22.19,36600.0,19.3412,19.3587,19.3412,19.3587,36600.0
2013-07-15 13:30:00,22.19,22.19,22.19,22.19,4200.0,19.3587,19.3587,19.3587,19.3587,4200.0
2013-07-15 14:00:00,22.17,22.17,22.17,22.17,3300.0,19.3412,19.3412,19.3412,19.3412,3300.0
2013-07-15 14:30:00,22.17,22.17,22.15,22.15,109200.0,19.3412,19.3412,19.3238,19.3238,109200.0
2013-07-15 15:00:00,22.17,22.18,22.16,22.18,156600.0,19.3412,19.3499,19.3325,19.3499,156600.0
2013-07-15 15:30:00,22.17,22.18,22.16,22.17,46500.0,19.3412,19.3499,19.3325,19.3412,46500.0
2013-07-16 09:30:00,22.19,22.32,22.18,22.32,10800.0,19.3587,19.4721,19.3499,19.4721,10800.0
2013-07-16 10:00:00,22.32,22.32,22.23,22.23,3300.0,19.4721,19.4721,19.3936,19.3936,3300.0
2013-07-16 10:30:00,22.23,22.25,22.23,22.24,7800.0,19.3936,19.411,19.3936,19.4023,7800.0
2013-07-16 11:00:00,22.22,22.22,22.19,22.19,30300.0,19.3848,19.3848,19.3587,19.3587,30300.0
2013-07-16 11:30:00,22.21,22.21,22.14,22.16,15300.0,19.3761,19.3761,19.315,19.3325,15300.0
2013-07-16 12:00:00,22.17,22.22,22.16,22.21,6600.0,19.3412,19.3848,19.3325,19.3761,6600.0
2013-07-16 12:30:00,22.21,22.21,22.21,22.21,600.0,19.3761,19.3761,19.3761,19.3761,600.0
2013-07-16 13:00:00,22.18,22.18,22.16,22.16,900.0,19.3499,19.3499,19.3325,19.3325,900.0
2013-07-16 13:30:00,22.16,22.22,22.16,22.22,6300.0,19.3325,19.3848,19.3325,19.3848,6300.0
2013-07-16 14:00:00,22.24,22.28,22.24,22.27,6900.0,19.4023,19.4372,19.4023,19.4285,6900.0
2013-07-16 14:30:00,22.25,22.25,22.23,22.24,3300.0,19.411,19.411,19.3936,19.4023,3300.0
2013-07-16 15:00:00,22.21,22.22,22.2,22.22,3000.0,19.3761,19.3848,19.3674,19.3848,3000.0
2013-07-16 15:30:00,22.24,22.25,22.22,22.24,54000.0,19.4023,19.411,19.3848,19.4023,54000.0
2013-07-17 09:30:00,22.24,22.32,22.23,22.23,93900.0,19.4023,19.4721,19.3936,19.3936,93900.0
2013-07-17 10:00:00,22.2,22.28,22.19,22.27,14100.0,19.3674,19.4372,19.3587,19.4285,14100.0
2013-07-17 10:30:00,22.27,22.34,22.27,22.29,34800.0,19.4285,19.4895,19.4285,19.4459,34800.0
2013-07-17 11:00:00,22.28,22.3,22.26,22.26,2400.0,19.4372,19.4546,19.4197,19.4197,2400.0
2013-07-17 11:30:00,22.27,22.29,22.26,22.29,7800.0,19.4285,19.4459,19.4197,19.4459,7800.0
2013-07-17 12:00:00,22.29,22.33,22.29,22.31,14700.0,19.4459,19.4808,19.4459,19.4634,14700.0
2013-07-17 12:30:00,22.33,22.33,22.3,22.3,5100.0,19.4808,19.4808,19.4546,19.4546,5100.0
2013-07-17 13:00:00,22.29,22.3,22.25,22.25,13200.0,19.4459,19.4546,19.411,19.411,13200.0
2013-07-17 13:30:00,22.25,22.28,22.24,22.26,17100.0,19.411,19.4372,19.4023,19.4197,17100.0
2013-07-17 14:00:00,22.28,22.29,22.27,22.29,5100.0,19.4372,19.4459,19.4285,19.4459,5100.0
2013-07-17 14:30:00,22.28,22.28,22.2,22.22,22200.0,19.4372,19.4372,19.3674,19.3848,22200.0
2013-07-17 15:00:00,22.23,22.24,22.21,22.23,32400.0,19.3936,19.4023,19.3761,19.3936,32400.0
2013-07-17 15:30:00,22.23,22.27,22.2,22.26,47100.0,19.3936,19.4285,19.3674,19.4197,47100.0
2013-07-18 09:30:00,22.17,22.25,22.05,22.06,114900.0,19.3412,19.411,19.2365,19.2453,114900.0
2013-07-18 10:00:00,22.1,22.14,22.1,22.14,10500.0,19.2802,19.315,19.2802,19.315,10500.0
2013-07-18 10:30:00,22.13,22.13,22.11,22.13,19200.0,19.3063,19.3063,19.2889,19.3063,19200.0
2013-07-18 11:00:00,22.14,22.15,22.14,22.14,6300.0,19.315,19.3238,19.315,19.315,6300.0
2013-07-18 11:30:00,22.14,22.14,22.11,22.13,27300.0,19.315,19.315,19.2889,19.3063,27300.0
2013-07-18 12:00:00,22.13,22.16,22.07,22.07,16800.0,19.3063,19.3325,19.254,19.254,16800.0
2013-07-18 12:30:00,22.06,22.06,21.99,21.99,7200.0,19.2453,19.2453,19.1842,19.1842,7200.0
2013-07-18 13:00:00,22.01,22.02,22.01,22.02,4500.0,19.2016,19.2104,19.2016,19.2104,4500.0
2013-07-18 13:30:00,22.02,22.09,22.01,22.08,9600.0,19.2104,19.2714,19.2016,19.2627,9600.0
2013-07-18 14:00:00,22.09,22.12,22.09,22.11,62400.0,19.2714,19.2976,19.2714,19.2889,62400.0
2013-07-18 14:30:00,22.12,22.14,22.12,22.13,18000.0,19.2976,19.315,19.2976,19.3063,18000.0
2013-07-18 15:00:00,22.13,22.13,22.09,22.1,30300.0,19.3063,19.3063,19.2714,19.2802,30300.0
2013-07-18 15:30:00,22.11,22.11,22.06,22.06,42300.0,19.2889,19.2889,19.2453,19.2453,42300.0
2013-07-19 09:30:00,21.95,21.97,21.87,21.87,62100.0,19.1493,19.1667,19.0795,19.0795,62100.0
2013-07-19 10:00:00,21.85,21.88,21.85,21.85,34800.0,19.0621,19.0882,19.0621,19.0621,34800.0
2013-07-19 10:30:00,21.85,21.88,21.85,21.87,15300.0,19.0621,19.0882,19.0621,19.0795,15300.0
2013-07-19 11:00:00,21.88,21.92,21.88,21.91,7500.0,19.0882,19.1231,19.0882,19.1144,7500.0
2013-07-19 11:30:00,21.94,21.94,21.86,21.86,10800.0,19.1406,19.1406,19.0708,19.0708,10800.0
2013-07-19 12:00:00,21.87,21.87,21.84,21.84,3900.0,19.0795,19.0795,19.0533,19.0533,3900.0
2013-07-19 12:30:00,21.86,21.86,21.85,21.86,8100.0,19.0708,19.0708,19.0621,19.0708,8100.0
2013-07-19 13:00:00,21.86,21.87,21.86,21.87,1800.0,19.0708,19.0795,19.0708,19.0795,1800.0
2013-07-19 13:30:00,21.9,21.93,21.9,21.93,2400.0,19.1057,19.1318,19.1057,19.1318,2400.0
2013-07-19 14:00:00,21.92,21.96,21.92,21.96,30000.0,19.1231,19.158,19.1231,19.158,30000.0
2013-07-19 14:30:00,21.94,21.95,21.93,21.95,3600.0,19.1406,19.1493,19.1318,19.1493,3600.0
2013-07-19 15:00:00,21.95,21.97,21.95,21.97,2400.0,19.1493,19.1667,19.1493,19.1667,2400.0
2013-07-19 15:30:00,21.97,22.02,21.97,22.01,39300.0,19.1667,19.2104,19.1667,19.2016,39300.0
2013-07-22 09:30:00,22.04,22.04,21.94,21.95,10200.0,19.2278,19.2278,19.1406,19.1493,10200.0
2013-07-22 10:00:00,21.97,22.02,21.96,22.01,25800.0,19.1667,19.2104,19.158,19.2016,25800.0
2013-07-22 10:30:00,22.0,22.04,22.0,22.02,7800.0,19.1929,19.2278,19.1929,19.2104,7800.0
2013-07-22 11:00:00,22.01,22.01,22.0,22.01,6900.0,19.2016,19.2016,19.1929,19.2016,6900.0
2013-07-22 11:30:00,22.0,22.03,21.99,21.99,101700.0,19.1929,19.2191,19.1842,19.1842,101700.0
2013-07-22 12:00:00,22.0,22.0,21.98,21.98,5100.0,19.1929,19.1929,19.1755,19.1755,5100.0
2013-07-22 12:30:00,21.98,21.98,21.96,21.97,44100.0,19.1755,19.1755,19.158,19.1667,44100.0
2013-07-22 13:00:00,21.97,21.97,21.93,21.93,15000.0,19.1667,19.1667,19.1318,19.1318,15000.0
2013-07-22 13:30:00,21.94,21.94,21.89,21.89,12600.0,19.1406,19.1406,19.0969,19.0969,12600.0
2013-07-22 14:00:00,21.9,21.93,21.9,21.93,2100.0,19.1057,19.1318,19.1057,19.1318,2100.0
2013-07-22 14:30:00,21.96,21.99,21.96,21.98,3300.0,19.158,19.1842,19.158,19.1755,3300.0
2013-07-22 15:00:00,21.97,21.98,21.96,21.97,6900.0,19.1667,19.1755,19.158,19.1667,6900.0
2013-07-22 15:30:00,21.97,21.97,21.94,21.96,25200.0,19.1667,19.1667,19.1406,19.158,25200.0
2013-07-23 09:30:00,22.05,22.19,22.05,22.13,40800.0,19.2365,19.3587,19.2365,19.3063,40800.0
2013-07-23 10:00:00,22.08,22.08,21.95,21.97,52200.0,19.2627,19.2627,19.1493,19.1667,52200.0
2013-07-23 10:30:00,21.97,21.97,21.89,21.93,58200.0,19.1667,19.1667,19.0969,19.1318,58200.0
2013-07-23 11:00:00,21.92,21.92,21.92,21.92,900.0,19.1231,19.1231,19.1231,19.1231,900.0
2013-07-23 11:30:00,22.0,22.03,22.0,22.03,2700.0,19.1929,19.2191,19.1929,19.2191,2700.0
2013-07-23 12:00:00,22.03,22.03,22.03,22.03,0.0,19.2191,19.2191,19.2191,19.2191,0.0
2013-07-23 12:30:00,22.0,22.0,21.99,21.99,1500.0,19.1929,19.1929,19.1842,19.1842,1500.0
2013-07-23 13:00:00,21.99,21.99,21.99,21.99,0.0,19.1842,19.1842,19.1842,19.1842,0.0
2013-07-23 13:30:00,21.99,22.0,21.99,21.99,7500.0,19.1842,19.1929,19.1842,19.1842,7500.0
2013-07-23 14:00:00,22.0,22.0,21.95,21.96,9300.0,19.1929,19.1929,19.1493,19.158,9300.0
2013-07-23 14:30:00,21.96,21.99,21.94,21.98,45600.0,19.158,19.1842,19.1406,19.1755,45600.0
2013-07-23 15:00:00,21.98,21.98,21.94,21.96,13200.0,19.1755,19.1755,19.1406,19.158,13200.0
2013-07-23 15:30:00,21.96,21.96,21.86,21.9,752700.0,19.158,19.158,19.0708,19.1057,752700.0
2013-07-24 09:30:00,21.94,21.99,21.71,21.71,595200.0,19.1406,19.1842,18.9399,18.9399,595200.0
2013-07-24 10:00:00,21.69,21.7,21.58,21.61,82500.0,18.9225,18.9312,18.8265,18.8527,82500.0
2013-07-24 10:30:00,21.61,21.71,21.61,21.7,47400.0,18.8527,18.9399,18.8527,18.9312,47400.0
2013-07-24 11:00:00,21.69,21.7,21.67,21.69,3300.0,18.9225,18.9312,18.905,18.9225,3300.0
2013-07-24 11:30:00,21.72,21.72,21.68,21.68,7800.0,18.9486,18.9486,18.9137,18.9137,7800.0
2013-07-24 12:00:00,21.67,21.67,21.6,21.6,44400.0,18.905,18.905,18.8439,18.8439,44400.0
2013-07-24 12:30:00,21.59,21.6,21.58,21.6,5700.0,18.8352,18.8439,18.8265,18.8439,5700.0
2013-07-24 13:00:00,21.61,21.61,21.56,21.56,30900.0,18.8527,18.8527,18.8091,18.8091,30900.0
2013-07-24 13:30:00,21.55,21.55,21.48,21.51,9600.0,18.8003,18.8003,18.7393,18.7654,9600.0
2013-07-24 14:00:00,21.54,21.54,21.5,21.5,6000.0,18.7916,18.7916,18.7567,18.7567,6000.0
2013-07-24 14:30:00,21.51,21.52,21.48,21.48,2700.0,18.7654,18.7742,18.7393,18.7393,2700.0
2013-07-24 15:00:00,21.47,21.51,21.47,21.51,3000.0,18.7305,18.7654,18.7305,18.7654,3000.0
2013-07-24 15:30:00,21.5,21.52,21.49,21.5,33000.0,18.7567,18.7742,18.748,18.7567,33000.0
2013-07-25 09:30:00,21.48,21.5,21.36,21.47,72000.0,18.7393,18.7567,18.6346,18.7305,72000.0
2013-07-25 10:00:00,21.52,21.52,21.48,21.5,35400.0,18.7742,18.7742,18.7393,18.7567,35400.0
2013-07-25 10:30:00,21.5,21.5,21.44,21.47,44100.0,18.7567,18.7567,18.7044,18.7305,44100.0
2013-07-25 11:00:00,21.44,21.44,21.38,21.4,35700.0,18.7044,18.7044,18.652,18.6695,35700.0
2013-07-25 11:30:00,21.4,21.43,21.39,21.43,515400.0,18.6695,18.6956,18.6607,18.6956,515400.0
2013-07-25 12:00:00,21.42,21.53,21.42,21.53,116400.0,18.6869,18.7829,18.6869,18.7829,116400.0
2013-07-25 12:30:00,21.54,21.57,21.54,21.57,5400.0,18.7916,18.8178,18.7916,18.8178,5400.0
2013-07-25 13:00:00,21.56,21.56,21.54,21.54,900.0,18.8091,18.8091,18.7916,18.7916,900.0
2013-07-25 13:30:00,21.57,21.57,21.54,21.54,1800.0,18.8178,18.8178,18.7916,18.7916,1800.0
2013-07-25 14:00:00,21.56,21.57,21.53,21.54,29700.0,18.8091,18.8178,18.7829,18.7916,29700.0
2013-07-25 14:30:00,21.58,21.59,21.58,21.58,3600.0,18.8265,18.8352,18.8265,18.8265,3600.0
2013-07-25 15:00:00,21.59,21.61,21.59,21.6,52500.0,18.8352,18.8527,18.8352,18.8439,52500.0
2013-07-25 15:30:00,21.6,21.62,21.58,21.61,58800.0,18.8439,18.8614,18.8265,18.8527,58800.0
2013-07-26 09:30:00,21.44,21.44,21.36,21.38,63000.0,18.7044,18.7044,18.6346,18.652,63000.0
2013-07-26 10:00:00,21.38,21.38,21.37,21.37,1500.0,18.652,18.652,18.6433,18.6433,1500.0
2013-07-26 10:30:00,21.37,21.39,21.32,21.32,10200.0,18.6433,18.6607,18.5997,18.5997,10200.0
2013-07-26 11:00:00,21.33,21.34,21.32,21.34,9000.0,18.6084,18.6171,18.5997,18.6171,9000.0
2013-07-26 11:30:00,21.39,21.39,21.35,21.35,3600.0,18.6607,18.6607,18.6258,18.6258,3600.0
2013-07-26 12:00:00,21.36,21.38,21.36,21.37,9900.0,18.6346,18.652,18.6346,18.6433,9900.0
2013-07-26 12:30:00,21.4,21.4,21.35,21.35,9900.0,18.6695,18.6695,18.6258,18.6258,9900.0
2013-07-26 13:00:00,21.35,21.4,21.35,21.4,12900.0,18.6258,18.6695,18.6258,18.6695,12900.0
2013-07-26 13:30:00,21.38,21.38,21.36,21.38,13800.0,18.652,18.652,18.6346,18.652,13800.0
2013-07-26 14:00:00,21.37,21.38,21.33,21.33,3600.0,18.6433,18.652,18.6084,18.6084,3600.0
2013-07-26 14:30:00,21.33,21.37,21.33,21.37,3600.0,18.6084,18.6433,18.6084,18.6433,3600.0
2013-07-26 15:00:00,21.35,21.39,21.35,21.39,4500.0,18.6258,18.6607,18.6258,18.6607,4500.0
2013-07-26 15:30:00,21.39,21.43,21.39,21.43,125700.0,18.6607,18.6956,18.6607,18.6956,125700.0
2013-07-29 09:30:00,21.36,21.46,21.36,21.42,30600.0,18.6346,18.7218,18.6346,18.6869,30600.0
2013-07-29 10:00:00,21.39,21.39,21.33,21.39,32400.0,18.6607,18.6607,18.6084,18.6607,32400.0
2013-07-29 10:30:00,21.39,21.41,21.37,21.4,27000.0,18.6607,18.6782,18.6433,18.6695,27000.0
2013-07-29 11:00:00,21.32,21.33,21.26,21.27,10500.0,18.5997,18.6084,18.5473,18.5561,10500.0
2013-07-29 11:30:00,21.25,21.28,21.25,21.28,2400.0,18.5386,18.5648,18.5386,18.5648,2400.0
2013-07-29 12:00:00,21.33,21.33,21.32,21.32,900.0,18.6084,18.6084,18.5997,18.5997,900.0
2013-07-29 12:30:00,21.33,21.34,21.32,21.34,2100.0,18.6084,18.6171,18.5997,18.6171,2100.0
2013-07-29 13:00:00,21.33,21.33,21.33,21.33,600.0,18.6084,18.6084,18.6084,18.6084,600.0
2013-07-29 13:30:00,21.29,21.31,21.29,21.31,1800.0,18.5735,18.591,18.5735,18.591,1800.0
2013-07-29 14:00:00,21.36,21.36,21.36,21.36,18000.0,18.6346,18.6346,18.6346,18.6346,18000.0
2013-07-29 14:30:00,21.34,21.35,21.33,21.33,4800.0,18.6171,18.6258,18.6084,18.6084,4800.0
2013-07-29 15:00:00,21.32,21.33,21.31,21.33,4800.0,18.5997,18.6084,18.591,18.6084,4800.0
2013-07-29 15:30:00,21.33,21.34,21.28,21.29,60300.0,18.6084,18.6171,18.5648,18.5735,60300.0
2013-07-30 09:30:00,21.36,21.42,21.36,21.42,5400.0,18.6346,18.6869,18.6346,18.6869,5400.0
2013-07-30 10:00:00,21.47,21.52,21.45,21.52,8700.0,18.7305,18.7742,18.7131,18.7742,8700.0
2013-07-30 10:30:00,21.52,21.52,21.46,21.46,21600.0,18.7742,18.7742,18.7218,18.7218,21600.0
2013-07-30 11:00:00,21.46,21.46,21.46,21.46,0.0,18.7218,18.7218,18.7218,18.7218,0.0
2013-07-30 11:30:00,21.58,21.6,21.56,21.56,7200.0,18.8265,18.8439,18.8091,18.8091,7200.0
2013-07-30 12:00:00,21.55,21.55,21.54,21.55,6600.0,18.8003,18.8003,18.7916,18.8003,6600.0
2013-07-30 12:30:00,21.55,21.57,21.55,21.56,27000.0,18.8003,18.8178,18.8003,18.8091,27000.0
2013-07-30 13:00:00,21.56,21.57,21.48,21.48,17100.0,18.8091,18.8178,18.7393,18.7393,17100.0
2013-07-30 13:30:00,21.47,21.5,21.47,21.48,11700.0,18.7305,18.7567,18.7305,18.7393,11700.0
2013-07-30 14:00:00,21.46,21.48,21.46,21.48,4800.0,18.7218,18.7393,18.7218,18.7393,4800.0
2013-07-30 14:30:00,21.54,21.54,21.51,21.53,2700.0,18.7916,18.7916,18.7654,18.7829,2700.0
2013-07-30 15:00:00,21.56,21.56,21.56,21.56,8100.0,18.8091,18.8091,18.8091,18.8091,8100.0
2013-07-30 15:30:00,21.57,21.57,21.54,21.55,14700.0,18.8178,18.8178,18.7916,18.8003,14700.0
2013-07-31 09:30:00,21.56,21.72,21.56,21.67,25500.0,18.8091,18.9486,18.8091,18.905,25500.0
2013-07-31 10:00:00,21.64,21.67,21.64,21.66,10500.0,18.8788,18.905,18.8788,18.8963,10500.0
2013-07-31 10:30:00,21.66,21.72,21.64,21.71,6300.0,18.8963,18.9486,18.8788,18.9399,6300.0
2013-07-31 11:00:00,21.69,21.69,21.69,21.69,1200.0,18.9225,18.9225,18.9225,18.9225,1200.0
2013-07-31 11:30:00,21.63,21.65,21.63,21.65,2400.0,18.8701,18.8876,18.8701,18.8876,2400.0
2013-07-31 12:00:00,21.64,21.66,21.64,21.66,1200.0,18.8788,18.8963,18.8788,18.8963,1200.0
2013-07-31 12:30:00,21.61,21.62,21.61,21.62,2400.0,18.8527,18.8614,18.8527,18.8614,2400.0
2013-07-31 13:00:00,21.62,21.65,21.62,21.65,2100.0,18.8614,18.8876,18.8614,18.8876,2100.0
2013-07-31 13:30:00,21.67,21.69,21.67,21.68,8400.0,18.905,18.9225,18.905,18.9137,8400.0
2013-07-31 14:00:00,21.68,21.68,21.64,21.68,23100.0,18.9137,18.9137,18.8788,18.9137,23100.0
2013-07-31 14:30:00,21.72,21.77,21.71,21.77,9900.0,18.9486,18.9923,18.9399,18.9923,9900.0
2013-07-31 15:00:00,21.77,21.77,21.75,21.75,4500.0,18.9923,18.9923,18.9748,18.9748,4500.0
2013-07-31 15:30:00,21.75,21.75,21.64,21.66,195000.0,18.9748,18.9748,18.8788,18.8963,195000.0
2013-08-01 09:30:00,21.86,21.97,21.82,21.93,47700.0,19.0708,19.1667,19.0359,19.1318,47700.0
2013-08-01 10:00:00,21.87,21.92,21.87,21.88,23100.0,19.0795,19.1231,19.0795,19.0882,23100.0
2013-08-01 10:30:00,21.84,21.9,21.84,21.88,33900.0,19.0533,19.1057,19.0533,19.0882,33900.0
2013-08-01 11:00:00,21.88,21.88,21.88,21.88,0.0,19.0882,19.0882,19.0882,19.0882,0.0
2013-08-01 11:30:00,21.89,21.9,21.88,21.88,1800.0,19.0969,19.1057,19.0882,19.0882,1800.0
2013-08-01 12:00:00,21.89,21.9,21.89,21.9,2400.0,19.0969,19.1057,19.0969,19.1057,2400.0
2013-08-01 12:30:00,21.91,21.92,21.88,21.89,19200.0,19.1144,19.1231,19.0882,19.0969,19200.0
2013-08-01 13:00:00,21.89,21.9,21.89,21.9,4500.0,19.0969,19.1057,19.0969,19.1057,4500.0
2013-08-01 13:30:00,21.91,21.91,21.88,21.91,1800.0,19.1144,19.1144,19.0882,19.1144,1800.0
2013-08-01 14:00:00,21.9,21.93,21.9,21.93,2100.0,19.1057,19.1318,19.1057,19.1318,2100.0
2013-08-01 14:30:00,21.94,21.96,21.94,21.95,3900.0,19.1406,19.158,19.1406,19.1493,3900.0
2013-08-01 15:00:00,21.96,21.98,21.96,21.98,5100.0,19.158,19.1755,19.158,19.1755,5100.0
2013-08-01 15:30:00,21.99,22.05,21.99,22.03,32400.0,19.1842,19.2365,19.1842,19.2191,32400.0
2013-08-02 09:30:00,21.98,21.98,21.81,21.84,13200.0,19.1755,19.1755,19.0272,19.0533,13200.0
2013-08-02 10:00:00,21.84,21.84,21.84,21.84,0.0,19.0533,19.0533,19.0533,19.0533,0.0
2013-08-02 10:30:00,21.85,21.85,21.82,21.82,600.0,19.0621,19.0621,19.0359,19.0359,600.0
2013-08-02 11:00:00,21.79,21.79,21.77,21.78,2400.0,19.0097,19.0097,18.9923,19.001,2400.0
2013-08-02 11:30:00,21.81,21.82,21.81,21.82,51900.0,19.0272,19.0359,19.0272,19.0359,51900.0
2013-08-02 12:00:00,21.83,21.85,21.83,21.85,1500.0,19.0446,19.0621,19.0446,19.0621,1500.0
2013-08-02 12:30:00,21.83,21.86,21.83,21.86,2400.0,19.0446,19.0708,19.0446,19.0708,2400.0
2013-08-02 13:00:00,21.83,21.84,21.83,21.84,3300.0,19.0446,19.0533,19.0446,19.0533,3300.0
2013-08-02 13:30:00,21.84,21.84,21.84,21.84,1800.0,19.0533,19.0533,19.0533,19.0533,1800.0
2013-08-02 14:00:00,21.84,21.84,21.84,21.84,300.0,19.0533,19.0533,19.0533,19.0533,300.0
2013-08-02 14:30:00,21.83,21.84,21.83,21.84,1800.0,19.0446,19.0533,19.0446,19.0533,1800.0
2013-08-02 15:00:00,21.84,21.85,21.83,21.85,3300.0,19.0533,19.0621,19.0446,19.0621,3300.0
2013-08-02 15:30:00,21.84,21.9,21.84,21.9,6000.0,19.0533,19.1057,19.0533,19.1057,6000.0
2013-08-05 09:30:00,21.84,21.86,21.81,21.82,21300.0,19.0533,19.0708,19.0272,19.0359,21300.0
2013-08-05 10:00:00,21.85,21.85,21.81,21.82,1200.0,19.0621,19.0621,19.0272,19.0359,1200.0
2013-08-05 10:30:00,21.86,21.89,21.86,21.87,5100.0,19.0708,19.0969,19.0708,19.0795,5100.0
2013-08-05 11:00:00,21.9,21.9,21.87,21.88,9600.0,19.1057,19.1057,19.0795,19.0882,9600.0
2013-08-05 11:30:00,21.86,21.87,21.85,21.86,8100.0,19.0708,19.0795,19.0621,19.0708,8100.0
2013-08-05 12:00:00,21.86,21.88,21.86,21.87,5700.0,19.0708,19.0882,19.0708,19.0795,5700.0
2013-08-05 12:30:00,21.86,21.86,21.84,21.86,3000.0,19.0708,19.0708,19.0533,19.0708,3000.0
2013-08-05 13:00:00,21.86,21.86,21.82,21.85,3600.0,19.0708,19.0708,19.0359,19.0621,3600.0
2013-08-05 13:30:00,21.85,21.87,21.85,21.85,3600.0,19.0621,19.0795,19.0621,19.0621,3600.0
2013-08-05 14:00:00,21.84,21.84,21.83,21.83,4200.0,19.0533,19.0533,19.0446,19.0446,4200.0
2013-08-05 14:30:00,21.84,21.84,21.83,21.84,3900.0,19.0533,19.0533,19.0446,19.0533,3900.0
2013-08-05 15:00:00,21.83,21.86,21.82,21.86,3900.0,19.0446,19.0708,19.0359,19.0708,3900.0
2013-08-05 15:30:00,21.87,21.87,21.86,21.87,19500.0,19.0795,19.0795,19.0708,19.0795,19500.0
2013-08-06 09:30:00,21.8,21.8,21.77,21.78,13200.0,19.0184,19.0184,18.9923,19.001,13200.0
2013-08-06 10:00:00,21.8,21.8,21.77,21.79,14400.0,19.0184,19.0184,18.9923,19.0097,14400.0
2013-08-06 10:30:00,21.74,21.74,21.66,21.66,18300.0,18.9661,18.9661,18.8963,18.8963,18300.0
2013-08-06 11:00:00,21.63,21.73,21.63,21.73,8100.0,18.8701,18.9574,18.8701,18.9574,8100.0
2013-08-06 11:30:00,21.73,21.73,21.73,21.73,300.0,18.9574,18.9574,18.9574,18.9574,300.0
2013-08-06 12:00:00,21.74,21.75,21.74,21.75,453900.0,18.9661,18.9748,18.9661,18.9748,453900.0
2013-08-06 12:30:00,21.7,21.7,21.7,21.7,300.0,18.9312,18.9312,18.9312,18.9312,300.0
2013-08-06 13:00:00,21.72,21.72,21.72,21.72,300.0,18.9486,18.9486,18.9486,18.9486,300.0
2013-08-06 13:30:00,21.7,21.7,21.7,21.7,300.0,18.9312,18.9312,18.9312,18.9312,300.0
2013-08-06 14:00:00,21.69,21.69,21.67,21.68,1500.0,18.9225,18.9225,18.905,18.9137,1500.0
2013-08-06 14:30:00,21.68,21.68,21.67,21.68,3000.0,18.9137,18.9137,18.905,18.9137,3000.0
2013-08-06 15:00:00,21.68,21.68,21.68,21.68,0.0,18.9137,18.9137,18.9137,18.9137,0.0
2013-08-06 15:30:00,21.71,21.73,21.69,21.72,221400.0,18.9399,18.9574,18.9225,18.9486,221400.0
2013-08-07 09:30:00,21.67,21.67,21.5,21.51,26400.0,18.905,18.905,18.7567,18.7654,26400.0
2013-08-07 10:00:00,21.46,21.48,21.43,21.46,14100.0,18.7218,18.7393,18.6956,18.7218,14100.0
2013-08-07 10:30:00,21.42,21.52,21.41,21.5,55500.0,18.6869,18.7742,18.6782,18.7567,55500.0
2013-08-07 11:00:00,21.52,21.53,21.49,21.5,17700.0,18.7742,18.7829,18.748,18.7567,17700.0
2013-08-07 11:30:00,21.48,21.48,21.46,21.48,7500.0,18.7393,18.7393,18.7218,18.7393,7500.0
2013-08-07 12:00:00,21.5,21.5,21.49,21.49,35100.0,18.7567,18.7567,18.748,18.748,35100.0
2013-08-07 12:30:00,21.47,21.47,21.46,21.46,7800.0,18.7305,18.7305,18.7218,18.7218,7800.0
2013-08-07 13:00:00,21.5,21.51,21.49,21.51,170100.0,18.7567,18.7654,18.748,18.7654,170100.0
2013-08-07 13:30:00,21.52,21.52,21.52,21.52,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2013-08-07 14:00:00,21.51,21.51,21.48,21.48,6600.0,18.7654,18.7654,18.7393,18.7393,6600.0
2013-08-07 14:30:00,21.49,21.49,21.48,21.48,600.0,18.748,18.748,18.7393,18.7393,600.0
2013-08-07 15:00:00,21.5,21.53,21.5,21.5,6600.0,18.7567,18.7829,18.7567,18.7567,6600.0
2013-08-07 15:30:00,21.51,21.53,21.5,21.5,20700.0,18.7654,18.7829,18.7567,18.7567,20700.0
2013-08-08 09:30:00,21.59,21.62,21.54,21.54,13200.0,18.8352,18.8614,18.7916,18.7916,13200.0
2013-08-08 10:00:00,21.52,21.52,21.5,21.5,3600.0,18.7742,18.7742,18.7567,18.7567,3600.0
2013-08-08 10:30:00,21.42,21.42,21.39,21.42,10500.0,18.6869,18.6869,18.6607,18.6869,10500.0
2013-08-08 11:00:00,21.43,21.46,21.42,21.46,46200.0,18.6956,18.7218,18.6869,18.7218,46200.0
2013-08-08 11:30:00,21.46,21.5,21.46,21.5,4500.0,18.7218,18.7567,18.7218,18.7567,4500.0
2013-08-08 12:00:00,21.53,21.55,21.5,21.55,14700.0,18.7829,18.8003,18.7567,18.8003,14700.0
2013-08-08 12:30:00,21.57,21.58,21.56,21.56,5100.0,18.8178,18.8265,18.8091,18.8091,5100.0
2013-08-08 13:00:00,21.56,21.57,21.55,21.55,3000.0,18.8091,18.8178,18.8003,18.8003,3000.0
2013-08-08 13:30:00,21.54,21.56,21.54,21.56,5700.0,18.7916,18.8091,18.7916,18.8091,5700.0
2013-08-08 14:00:00,21.56,21.57,21.55,21.56,10200.0,18.8091,18.8178,18.8003,18.8091,10200.0
2013-08-08 14:30:00,21.57,21.57,21.52,21.53,7800.0,18.8178,18.8178,18.7742,18.7829,7800.0
2013-08-08 15:00:00,21.55,21.55,21.52,21.52,6600.0,18.8003,18.8003,18.7742,18.7742,6600.0
2013-08-08 15:30:00,21.53,21.54,21.51,21.51,37500.0,18.7829,18.7916,18.7654,18.7654,37500.0
2013-08-09 09:30:00,21.47,21.47,21.43,21.45,7200.0,18.7305,18.7305,18.6956,18.7131,7200.0
2013-08-09 10:00:00,21.39,21.4,21.38,21.4,4800.0,18.6607,18.6695,18.652,18.6695,4800.0
2013-08-09 10:30:00,21.47,21.51,21.47,21.48,2400.0,18.7305,18.7654,18.7305,18.7393,2400.0
2013-08-09 11:00:00,21.42,21.44,21.37,21.37,11400.0,18.6869,18.7044,18.6433,18.6433,11400.0
2013-08-09 11:30:00,21.38,21.42,21.38,21.41,15600.0,18.652,18.6869,18.652,18.6782,15600.0
2013-08-09 12:00:00,21.41,21.41,21.41,21.41,0.0,18.6782,18.6782,18.6782,18.6782,0.0
2013-08-09 12:30:00,21.46,21.46,21.46,21.46,8400.0,18.7218,18.7218,18.7218,18.7218,8400.0
2013-08-09 13:00:00,21.43,21.45,21.43,21.45,900.0,18.6956,18.7131,18.6956,18.7131,900.0
2013-08-09 13:30:00,21.44,21.44,21.42,21.42,600.0,18.7044,18.7044,18.6869,18.6869,600.0
2013-08-09 14:00:00,21.44,21.44,21.41,21.43,9000.0,18.7044,18.7044,18.6782,18.6956,9000.0
2013-08-09 14:30:00,21.44,21.44,21.38,21.42,4800.0,18.7044,18.7044,18.652,18.6869,4800.0
2013-08-09 15:00:00,21.4,21.42,21.4,21.42,900.0,18.6695,18.6869,18.6695,18.6869,900.0
2013-08-09 15:30:00,21.39,21.41,21.38,21.4,34800.0,18.6607,18.6782,18.652,18.6695,34800.0
2013-08-12 09:30:00,21.32,21.4,21.27,21.4,34200.0,18.5997,18.6695,18.5561,18.6695,34200.0
2013-08-12 10:00:00,21.4,21.4,21.4,21.4,0.0,18.6695,18.6695,18.6695,18.6695,0.0
2013-08-12 10:30:00,21.51,21.53,21.51,21.52,30000.0,18.7654,18.7829,18.7654,18.7742,30000.0
2013-08-12 11:00:00,21.53,21.54,21.53,21.54,900.0,18.7829,18.7916,18.7829,18.7916,900.0
2013-08-12 11:30:00,21.54,21.54,21.54,21.54,900.0,18.7916,18.7916,18.7916,18.7916,900.0
2013-08-12 12:00:00,21.52,21.53,21.52,21.53,4500.0,18.7742,18.7829,18.7742,18.7829,4500.0
2013-08-12 12:30:00,21.52,21.54,21.52,21.54,6600.0,18.7742,18.7916,18.7742,18.7916,6600.0
2013-08-12 13:00:00,21.54,21.54,21.53,21.53,6000.0,18.7916,18.7916,18.7829,18.7829,6000.0
2013-08-12 13:30:00,21.52,21.52,21.52,21.52,1800.0,18.7742,18.7742,18.7742,18.7742,1800.0
2013-08-12 14:00:00,21.51,21.52,21.5,21.5,6900.0,18.7654,18.7742,18.7567,18.7567,6900.0
2013-08-12 14:30:00,21.47,21.49,21.46,21.49,5400.0,18.7305,18.748,18.7218,18.748,5400.0
2013-08-12 15:00:00,21.5,21.51,21.5,21.51,11100.0,18.7567,18.7654,18.7567,18.7654,11100.0
2013-08-12 15:30:00,21.5,21.51,21.48,21.49,23100.0,18.7567,18.7654,18.7393,18.748,23100.0
2013-08-13 09:30:00,21.62,21.65,21.56,21.56,17700.0,18.8614,18.8876,18.8091,18.8091,17700.0
2013-08-13 10:00:00,21.56,21.56,21.41,21.44,30600.0,18.8091,18.8091,18.6782,18.7044,30600.0
2013-08-13 10:30:00,21.47,21.53,21.47,21.52,5400.0,18.7305,18.7829,18.7305,18.7742,5400.0
2013-08-13 11:00:00,21.6,21.6,21.6,21.6,1800.0,18.8439,18.8439,18.8439,18.8439,1800.0
2013-08-13 11:30:00,21.6,21.6,21.58,21.58,15600.0,18.8439,18.8439,18.8265,18.8265,15600.0
2013-08-13 12:00:00,21.57,21.61,21.57,21.61,2400.0,18.8178,18.8527,18.8178,18.8527,2400.0
2013-08-13 12:30:00,21.65,21.69,21.65,21.68,11700.0,18.8876,18.9225,18.8876,18.9137,11700.0
2013-08-13 13:00:00,21.68,21.72,21.68,21.72,27300.0,18.9137,18.9486,18.9137,18.9486,27300.0
2013-08-13 13:30:00,21.72,21.72,21.71,21.71,24000.0,18.9486,18.9486,18.9399,18.9399,24000.0
2013-08-13 14:00:00,21.74,21.74,21.72,21.72,9900.0,18.9661,18.9661,18.9486,18.9486,9900.0
2013-08-13 14:30:00,21.73,21.73,21.71,21.73,7500.0,18.9574,18.9574,18.9399,18.9574,7500.0
2013-08-13 15:00:00,21.73,21.76,21.73,21.75,4800.0,18.9574,18.9835,18.9574,18.9748,4800.0
2013-08-13 15:30:00,21.76,21.76,21.71,21.74,43200.0,18.9835,18.9835,18.9399,18.9661,43200.0
2013-08-14 09:30:00,21.55,21.55,21.37,21.42,94200.0,18.8003,18.8003,18.6433,18.6869,94200.0
2013-08-14 10:00:00,21.45,21.47,21.41,21.45,16200.0,18.7131,18.7305,18.6782,18.7131,16200.0
2013-08-14 10:30:00,21.46,21.46,21.38,21.42,21000.0,18.7218,18.7218,18.652,18.6869,21000.0
2013-08-14 11:00:00,21.41,21.48,21.41,21.48,12600.0,18.6782,18.7393,18.6782,18.7393,12600.0
2013-08-14 11:30:00,21.48,21.54,21.48,21.54,9600.0,18.7393,18.7916,18.7393,18.7916,9600.0
2013-08-14 12:00:00,21.58,21.59,21.58,21.58,1800.0,18.8265,18.8352,18.8265,18.8265,1800.0
2013-08-14 12:30:00,21.57,21.57,21.57,21.57,2700.0,18.8178,18.8178,18.8178,18.8178,2700.0
2013-08-14 13:00:00,21.54,21.54,21.53,21.53,3300.0,18.7916,18.7916,18.7829,18.7829,3300.0
2013-08-14 13:30:00,21.52,21.52,21.49,21.51,2400.0,18.7742,18.7742,18.748,18.7654,2400.0
2013-08-14 14:00:00,21.49,21.5,21.43,21.43,2400.0,18.748,18.7567,18.6956,18.6956,2400.0
2013-08-14 14:30:00,21.44,21.44,21.44,21.44,600.0,18.7044,18.7044,18.7044,18.7044,600.0
2013-08-14 15:00:00,21.45,21.47,21.42,21.42,3000.0,18.7131,18.7305,18.6869,18.6869,3000.0
2013-08-14 15:30:00,21.42,21.43,21.39,21.4,32100.0,18.6869,18.6956,18.6607,18.6695,32100.0
2013-08-15 09:30:00,21.12,21.18,21.01,21.03,38700.0,18.4252,18.4775,18.3292,18.3467,38700.0
2013-08-15 10:00:00,21.02,21.04,20.97,21.04,53100.0,18.338,18.3554,18.2943,18.3554,53100.0
2013-08-15 10:30:00,21.01,21.03,20.97,20.97,7500.0,18.3292,18.3467,18.2943,18.2943,7500.0
2013-08-15 11:00:00,20.96,21.0,20.96,21.0,2100.0,18.2856,18.3205,18.2856,18.3205,2100.0
2013-08-15 11:30:00,21.01,21.03,21.0,21.01,8700.0,18.3292,18.3467,18.3205,18.3292,8700.0
2013-08-15 12:00:00,21.03,21.03,21.03,21.03,300.0,18.3467,18.3467,18.3467,18.3467,300.0
2013-08-15 12:30:00,21.03,21.03,20.99,20.99,3300.0,18.3467,18.3467,18.3118,18.3118,3300.0
2013-08-15 13:00:00,20.94,20.96,20.93,20.96,6000.0,18.2682,18.2856,18.2594,18.2856,6000.0
2013-08-15 13:30:00,20.95,20.97,20.95,20.97,1800.0,18.2769,18.2943,18.2769,18.2943,1800.0
2013-08-15 14:00:00,20.96,20.96,20.92,20.92,5100.0,18.2856,18.2856,18.2507,18.2507,5100.0
2013-08-15 14:30:00,20.97,20.97,20.94,20.96,7200.0,18.2943,18.2943,18.2682,18.2856,7200.0
2013-08-15 15:00:00,20.93,20.93,20.9,20.91,9300.0,18.2594,18.2594,18.2333,18.242,9300.0
2013-08-15 15:30:00,20.92,20.93,20.91,20.91,126000.0,18.2507,18.2594,18.242,18.242,126000.0
2013-08-16 09:30:00,20.95,21.07,20.87,21.06,33300.0,18.2769,18.3816,18.2071,18.3729,33300.0
2013-08-16 10:00:00,21.03,21.14,21.01,21.14,9600.0,18.3467,18.4426,18.3292,18.4426,9600.0
2013-08-16 10:30:00,21.09,21.15,21.08,21.15,16800.0,18.399,18.4514,18.3903,18.4514,16800.0
2013-08-16 11:00:00,21.14,21.17,21.14,21.15,10200.0,18.4426,18.4688,18.4426,18.4514,10200.0
2013-08-16 11:30:00,21.16,21.16,21.16,21.16,1200.0,18.4601,18.4601,18.4601,18.4601,1200.0
2013-08-16 12:00:00,21.13,21.13,21.11,21.11,600.0,18.4339,18.4339,18.4165,18.4165,600.0
2013-08-16 12:30:00,21.07,21.07,21.07,21.07,1800.0,18.3816,18.3816,18.3816,18.3816,1800.0
2013-08-16 13:00:00,21.03,21.03,21.0,21.02,4800.0,18.3467,18.3467,18.3205,18.338,4800.0
2013-08-16 13:30:00,21.01,21.03,20.99,21.03,19200.0,18.3292,18.3467,18.3118,18.3467,19200.0
2013-08-16 14:00:00,21.01,21.01,20.98,20.99,3300.0,18.3292,18.3292,18.3031,18.3118,3300.0
2013-08-16 14:30:00,21.01,21.01,21.01,21.01,900.0,18.3292,18.3292,18.3292,18.3292,900.0
2013-08-16 15:00:00,21.01,21.03,21.01,21.02,2100.0,18.3292,18.3467,18.3292,18.338,2100.0
2013-08-16 15:30:00,21.03,21.04,20.99,20.99,9600.0,18.3467,18.3554,18.3118,18.3118,9600.0
2013-08-19 09:30:00,20.94,21.01,20.92,20.99,159600.0,18.2682,18.3292,18.2507,18.3118,159600.0
2013-08-19 10:00:00,21.0,21.05,20.99,21.0,85200.0,18.3205,18.3641,18.3118,18.3205,85200.0
2013-08-19 10:30:00,21.01,21.02,20.99,20.99,12300.0,18.3292,18.338,18.3118,18.3118,12300.0
2013-08-19 11:00:00,20.98,20.99,20.97,20.97,2700.0,18.3031,18.3118,18.2943,18.2943,2700.0
2013-08-19 11:30:00,20.98,20.99,20.95,20.96,44100.0,18.3031,18.3118,18.2769,18.2856,44100.0
2013-08-19 12:00:00,20.95,20.99,20.95,20.99,191100.0,18.2769,18.3118,18.2769,18.3118,191100.0
2013-08-19 12:30:00,20.95,20.99,20.95,20.98,2100.0,18.2769,18.3118,18.2769,18.3031,2100.0
2013-08-19 13:00:00,20.94,20.95,20.94,20.95,2100.0,18.2682,18.2769,18.2682,18.2769,2100.0
2013-08-19 13:30:00,20.91,20.92,20.9,20.92,9300.0,18.242,18.2507,18.2333,18.2507,9300.0
2013-08-19 14:00:00,20.95,20.95,20.94,20.94,2700.0,18.2769,18.2769,18.2682,18.2682,2700.0
2013-08-19 14:30:00,20.92,20.93,20.92,20.93,2700.0,18.2507,18.2594,18.2507,18.2594,2700.0
2013-08-19 15:00:00,20.91,20.91,20.88,20.88,4500.0,18.242,18.242,18.2158,18.2158,4500.0
2013-08-19 15:30:00,20.87,20.87,20.83,20.84,73200.0,18.2071,18.2071,18.1722,18.1809,73200.0
2013-08-20 09:30:00,20.85,20.91,20.85,20.91,15300.0,18.1896,18.242,18.1896,18.242,15300.0
2013-08-20 10:00:00,20.93,20.97,20.92,20.96,19500.0,18.2594,18.2943,18.2507,18.2856,19500.0
2013-08-20 10:30:00,20.96,21.02,20.95,21.0,15000.0,18.2856,18.338,18.2769,18.3205,15000.0
2013-08-20 11:00:00,21.01,21.01,21.0,21.0,5700.0,18.3292,18.3292,18.3205,18.3205,5700.0
2013-08-20 11:30:00,21.01,21.03,21.01,21.03,600.0,18.3292,18.3467,18.3292,18.3467,600.0
2013-08-20 12:00:00,21.04,21.04,21.04,21.04,900.0,18.3554,18.3554,18.3554,18.3554,900.0
2013-08-20 12:30:00,21.03,21.03,21.01,21.01,10500.0,18.3467,18.3467,18.3292,18.3292,10500.0
2013-08-20 13:00:00,21.04,21.04,21.01,21.01,2400.0,18.3554,18.3554,18.3292,18.3292,2400.0
2013-08-20 13:30:00,21.01,21.02,21.01,21.01,1500.0,18.3292,18.338,18.3292,18.3292,1500.0
2013-08-20 14:00:00,21.01,21.01,20.99,20.99,17100.0,18.3292,18.3292,18.3118,18.3118,17100.0
2013-08-20 14:30:00,21.0,21.0,20.99,20.99,1200.0,18.3205,18.3205,18.3118,18.3118,1200.0
2013-08-20 15:00:00,21.0,21.02,20.99,21.0,3600.0,18.3205,18.338,18.3118,18.3205,3600.0
2013-08-20 15:30:00,21.02,21.03,20.98,20.99,21900.0,18.338,18.3467,18.3031,18.3118,21900.0
2013-08-21 09:30:00,20.9,20.94,20.86,20.92,43800.0,18.2333,18.2682,18.1984,18.2507,43800.0
2013-08-21 10:00:00,20.89,20.9,20.89,20.9,3300.0,18.2245,18.2333,18.2245,18.2333,3300.0
2013-08-21 10:30:00,20.89,20.91,20.89,20.91,5400.0,18.2245,18.242,18.2245,18.242,5400.0
2013-08-21 11:00:00,20.9,20.9,20.88,20.89,3900.0,18.2333,18.2333,18.2158,18.2245,3900.0
2013-08-21 11:30:00,20.83,20.83,20.83,20.83,3600.0,18.1722,18.1722,18.1722,18.1722,3600.0
2013-08-21 12:00:00,20.83,20.83,20.83,20.83,0.0,18.1722,18.1722,18.1722,18.1722,0.0
2013-08-21 12:30:00,20.82,20.83,20.82,20.82,8400.0,18.1635,18.1722,18.1635,18.1635,8400.0
2013-08-21 13:00:00,20.83,20.85,20.83,20.85,900.0,18.1722,18.1896,18.1722,18.1896,900.0
2013-08-21 13:30:00,20.86,20.86,20.86,20.86,300.0,18.1984,18.1984,18.1984,18.1984,300.0
2013-08-21 14:00:00,20.86,20.87,20.82,20.87,31500.0,18.1984,18.2071,18.1635,18.2071,31500.0
2013-08-21 14:30:00,20.92,20.99,20.92,20.99,5700.0,18.2507,18.3118,18.2507,18.3118,5700.0
2013-08-21 15:00:00,20.97,21.0,20.94,20.94,30000.0,18.2943,18.3205,18.2682,18.2682,30000.0
2013-08-21 15:30:00,20.93,20.95,20.82,20.83,77100.0,18.2594,18.2769,18.1635,18.1722,77100.0
2013-08-22 09:30:00,20.9,21.1,20.89,21.08,14700.0,18.2333,18.4077,18.2245,18.3903,14700.0
2013-08-22 10:00:00,21.06,21.09,21.05,21.05,72000.0,18.3729,18.399,18.3641,18.3641,72000.0
2013-08-22 10:30:00,21.05,21.09,21.05,21.09,72900.0,18.3641,18.399,18.3641,18.399,72900.0
2013-08-22 11:00:00,21.09,21.1,21.07,21.07,98100.0,18.399,18.4077,18.3816,18.3816,98100.0
2013-08-22 11:30:00,21.05,21.05,21.05,21.05,1800.0,18.3641,18.3641,18.3641,18.3641,1800.0
2013-08-22 12:00:00,21.04,21.04,21.04,21.04,4800.0,18.3554,18.3554,18.3554,18.3554,4800.0
2013-08-22 12:30:00,21.04,21.04,21.04,21.04,0.0,18.3554,18.3554,18.3554,18.3554,0.0
2013-08-22 13:00:00,21.04,21.04,21.04,21.04,0.0,18.3554,18.3554,18.3554,18.3554,0.0
2013-08-22 13:30:00,21.04,21.04,21.04,21.04,0.0,18.3554,18.3554,18.3554,18.3554,0.0
2013-08-22 14:00:00,21.04,21.04,21.04,21.04,600.0,18.3554,18.3554,18.3554,18.3554,600.0
2013-08-22 14:30:00,21.04,21.04,21.04,21.04,0.0,18.3554,18.3554,18.3554,18.3554,0.0
2013-08-22 15:00:00,20.96,20.96,20.96,20.96,600.0,18.2856,18.2856,18.2856,18.2856,600.0
2013-08-22 15:30:00,21.07,21.08,21.06,21.06,7800.0,18.3816,18.3903,18.3729,18.3729,7800.0
2013-08-23 09:30:00,21.09,21.16,21.0,21.01,63900.0,18.399,18.4601,18.3205,18.3292,63900.0
2013-08-23 10:00:00,21.0,21.09,20.96,21.06,15600.0,18.3205,18.399,18.2856,18.3729,15600.0
2013-08-23 10:30:00,21.05,21.09,21.05,21.08,7800.0,18.3641,18.399,18.3641,18.3903,7800.0
2013-08-23 11:00:00,21.08,21.09,21.08,21.09,5400.0,18.3903,18.399,18.3903,18.399,5400.0
2013-08-23 11:30:00,21.1,21.1,21.09,21.1,3000.0,18.4077,18.4077,18.399,18.4077,3000.0
2013-08-23 12:00:00,21.07,21.07,21.06,21.06,3600.0,18.3816,18.3816,18.3729,18.3729,3600.0
2013-08-23 12:30:00,21.06,21.06,21.06,21.06,900.0,18.3729,18.3729,18.3729,18.3729,900.0
2013-08-23 13:00:00,21.06,21.06,21.06,21.06,0.0,18.3729,18.3729,18.3729,18.3729,0.0
2013-08-23 13:30:00,21.06,21.06,21.06,21.06,900.0,18.3729,18.3729,18.3729,18.3729,900.0
2013-08-23 14:00:00,21.04,21.04,21.02,21.02,7800.0,18.3554,18.3554,18.338,18.338,7800.0
2013-08-23 14:30:00,21.01,21.01,21.01,21.01,26700.0,18.3292,18.3292,18.3292,18.3292,26700.0
2013-08-23 15:00:00,21.03,21.04,21.02,21.04,9600.0,18.3467,18.3554,18.338,18.3554,9600.0
2013-08-23 15:30:00,21.06,21.09,21.05,21.05,19200.0,18.3729,18.399,18.3641,18.3641,19200.0
2013-08-26 09:30:00,21.05,21.13,21.04,21.06,18000.0,18.3641,18.4339,18.3554,18.3729,18000.0
2013-08-26 10:00:00,21.12,21.12,21.07,21.07,3300.0,18.4252,18.4252,18.3816,18.3816,3300.0
2013-08-26 10:30:00,21.07,21.09,21.06,21.09,20400.0,18.3816,18.399,18.3729,18.399,20400.0
2013-08-26 11:00:00,21.12,21.15,21.12,21.14,5700.0,18.4252,18.4514,18.4252,18.4426,5700.0
2013-08-26 11:30:00,21.14,21.14,21.1,21.1,8100.0,18.4426,18.4426,18.4077,18.4077,8100.0
2013-08-26 12:00:00,21.09,21.13,21.09,21.13,4500.0,18.399,18.4339,18.399,18.4339,4500.0
2013-08-26 12:30:00,21.13,21.15,21.12,21.13,2100.0,18.4339,18.4514,18.4252,18.4339,2100.0
2013-08-26 13:00:00,21.14,21.14,21.14,21.14,300.0,18.4426,18.4426,18.4426,18.4426,300.0
2013-08-26 13:30:00,21.12,21.12,21.12,21.12,600.0,18.4252,18.4252,18.4252,18.4252,600.0
2013-08-26 14:00:00,21.13,21.13,21.13,21.13,300.0,18.4339,18.4339,18.4339,18.4339,300.0
2013-08-26 14:30:00,21.13,21.13,21.12,21.12,2400.0,18.4339,18.4339,18.4252,18.4252,2400.0
2013-08-26 15:00:00,21.13,21.13,21.01,21.03,11400.0,18.4339,18.4339,18.3292,18.3467,11400.0
2013-08-26 15:30:00,21.03,21.06,21.02,21.02,31200.0,18.3467,18.3729,18.338,18.338,31200.0
2013-08-27 09:30:00,20.82,20.82,20.67,20.67,122100.0,18.1635,18.1635,18.0326,18.0326,122100.0
2013-08-27 10:00:00,20.67,20.68,20.58,20.59,57900.0,18.0326,18.0413,17.9541,17.9628,57900.0
2013-08-27 10:30:00,20.62,20.7,20.61,20.7,36300.0,17.989,18.0588,17.9803,18.0588,36300.0
2013-08-27 11:00:00,20.67,20.72,20.67,20.72,3300.0,18.0326,18.0762,18.0326,18.0762,3300.0
2013-08-27 11:30:00,20.74,20.74,20.65,20.67,27600.0,18.0937,18.0937,18.0152,18.0326,27600.0
2013-08-27 12:00:00,20.67,20.67,20.62,20.62,12300.0,18.0326,18.0326,17.989,17.989,12300.0
2013-08-27 12:30:00,20.61,20.63,20.6,20.61,24300.0,17.9803,17.9977,17.9715,17.9803,24300.0
2013-08-27 13:00:00,20.61,20.61,20.54,20.54,9300.0,17.9803,17.9803,17.9192,17.9192,9300.0
2013-08-27 13:30:00,20.54,20.58,20.54,20.56,3600.0,17.9192,17.9541,17.9192,17.9366,3600.0
2013-08-27 14:00:00,20.53,20.54,20.48,20.48,14400.0,17.9105,17.9192,17.8669,17.8669,14400.0
2013-08-27 14:30:00,20.54,20.54,20.53,20.53,8400.0,17.9192,17.9192,17.9105,17.9105,8400.0
2013-08-27 15:00:00,20.52,20.55,20.46,20.49,52500.0,17.9018,17.9279,17.8494,17.8756,52500.0
2013-08-27 15:30:00,20.48,20.51,20.46,20.5,235800.0,17.8669,17.893,17.8494,17.8843,235800.0
2013-08-28 09:30:00,20.56,20.7,20.56,20.7,9900.0,17.9366,18.0588,17.9366,18.0588,9900.0
2013-08-28 10:00:00,20.71,20.77,20.7,20.77,2700.0,18.0675,18.1199,18.0588,18.1199,2700.0
2013-08-28 10:30:00,20.73,20.75,20.73,20.75,19500.0,18.085,18.1024,18.085,18.1024,19500.0
2013-08-28 11:00:00,20.77,20.78,20.75,20.77,21000.0,18.1199,18.1286,18.1024,18.1199,21000.0
2013-08-28 11:30:00,20.77,20.77,20.77,20.77,0.0,18.1199,18.1199,18.1199,18.1199,0.0
2013-08-28 12:00:00,20.78,20.79,20.78,20.79,600.0,18.1286,18.1373,18.1286,18.1373,600.0
2013-08-28 12:30:00,20.79,20.79,20.79,20.79,0.0,18.1373,18.1373,18.1373,18.1373,0.0
2013-08-28 13:00:00,20.83,20.83,20.81,20.81,1500.0,18.1722,18.1722,18.1547,18.1547,1500.0
2013-08-28 13:30:00,20.81,20.81,20.8,20.8,1200.0,18.1547,18.1547,18.146,18.146,1200.0
2013-08-28 14:00:00,20.82,20.82,20.79,20.79,5400.0,18.1635,18.1635,18.1373,18.1373,5400.0
2013-08-28 14:30:00,20.77,20.77,20.73,20.73,19200.0,18.1199,18.1199,18.085,18.085,19200.0
2013-08-28 15:00:00,20.78,20.8,20.78,20.8,2700.0,18.1286,18.146,18.1286,18.146,2700.0
2013-08-28 15:30:00,20.8,20.8,20.73,20.74,41400.0,18.146,18.146,18.085,18.0937,41400.0
2013-08-29 09:30:00,20.79,20.91,20.76,20.89,98700.0,18.1373,18.242,18.1111,18.2245,98700.0
2013-08-29 10:00:00,20.89,20.96,20.89,20.93,15300.0,18.2245,18.2856,18.2245,18.2594,15300.0
2013-08-29 10:30:00,21.01,21.02,21.01,21.01,96900.0,18.3292,18.338,18.3292,18.3292,96900.0
2013-08-29 11:00:00,21.02,21.02,21.0,21.02,3000.0,18.338,18.338,18.3205,18.338,3000.0
2013-08-29 11:30:00,21.02,21.02,20.97,20.97,2100.0,18.338,18.338,18.2943,18.2943,2100.0
2013-08-29 12:00:00,20.98,20.99,20.96,20.96,4200.0,18.3031,18.3118,18.2856,18.2856,4200.0
2013-08-29 12:30:00,20.98,20.99,20.98,20.99,1200.0,18.3031,18.3118,18.3031,18.3118,1200.0
2013-08-29 13:00:00,20.99,21.01,20.94,20.95,7800.0,18.3118,18.3292,18.2682,18.2769,7800.0
2013-08-29 13:30:00,20.97,20.98,20.97,20.98,2100.0,18.2943,18.3031,18.2943,18.3031,2100.0
2013-08-29 14:00:00,20.98,21.0,20.98,21.0,900.0,18.3031,18.3205,18.3031,18.3205,900.0
2013-08-29 14:30:00,21.0,21.0,21.0,21.0,300.0,18.3205,18.3205,18.3205,18.3205,300.0
2013-08-29 15:00:00,21.01,21.01,20.97,21.01,7800.0,18.3292,18.3292,18.2943,18.3292,7800.0
2013-08-29 15:30:00,20.96,21.0,20.95,20.98,57900.0,18.2856,18.3205,18.2769,18.3031,57900.0
2013-08-30 09:30:00,20.99,20.99,20.89,20.89,18300.0,18.3118,18.3118,18.2245,18.2245,18300.0
2013-08-30 10:00:00,20.85,20.88,20.82,20.85,12900.0,18.1896,18.2158,18.1635,18.1896,12900.0
2013-08-30 10:30:00,20.82,20.84,20.76,20.78,16500.0,18.1635,18.1809,18.1111,18.1286,16500.0
2013-08-30 11:00:00,20.78,20.78,20.78,20.78,0.0,18.1286,18.1286,18.1286,18.1286,0.0
2013-08-30 11:30:00,20.81,20.81,20.79,20.79,10200.0,18.1547,18.1547,18.1373,18.1373,10200.0
2013-08-30 12:00:00,20.79,20.8,20.79,20.8,2700.0,18.1373,18.146,18.1373,18.146,2700.0
2013-08-30 12:30:00,20.79,20.79,20.79,20.79,900.0,18.1373,18.1373,18.1373,18.1373,900.0
2013-08-30 13:00:00,20.8,20.84,20.73,20.8,27300.0,18.146,18.1809,18.085,18.146,27300.0
2013-08-30 13:30:00,20.8,20.83,20.8,20.83,12300.0,18.146,18.1722,18.146,18.1722,12300.0
2013-08-30 14:00:00,20.78,20.79,20.78,20.78,2100.0,18.1286,18.1373,18.1286,18.1286,2100.0
2013-08-30 14:30:00,20.8,20.82,20.8,20.8,1800.0,18.146,18.1635,18.146,18.146,1800.0
2013-08-30 15:00:00,20.8,20.83,20.8,20.81,4500.0,18.146,18.1722,18.146,18.1547,4500.0
2013-08-30 15:30:00,20.79,20.81,20.74,20.8,137100.0,18.1373,18.1547,18.0937,18.146,137100.0
2013-09-03 09:30:00,21.08,21.24,21.05,21.15,80100.0,18.3903,18.5299,18.3641,18.4514,80100.0
2013-09-03 10:00:00,21.15,21.18,21.08,21.11,69600.0,18.4514,18.4775,18.3903,18.4165,69600.0
2013-09-03 10:30:00,21.14,21.2,21.14,21.19,10500.0,18.4426,18.495,18.4426,18.4863,10500.0
2013-09-03 11:00:00,21.18,21.18,21.06,21.06,3300.0,18.4775,18.4775,18.3729,18.3729,3300.0
2013-09-03 11:30:00,21.05,21.05,21.05,21.05,300.0,18.3641,18.3641,18.3641,18.3641,300.0
2013-09-03 12:00:00,21.01,21.02,21.01,21.02,4800.0,18.3292,18.338,18.3292,18.338,4800.0
2013-09-03 12:30:00,21.02,21.02,21.0,21.0,3300.0,18.338,18.338,18.3205,18.3205,3300.0
2013-09-03 13:00:00,20.94,20.94,20.92,20.92,600.0,18.2682,18.2682,18.2507,18.2507,600.0
2013-09-03 13:30:00,20.94,20.94,20.88,20.88,15600.0,18.2682,18.2682,18.2158,18.2158,15600.0
2013-09-03 14:00:00,20.91,20.91,20.91,20.91,3300.0,18.242,18.242,18.242,18.242,3300.0
2013-09-03 14:30:00,20.91,20.95,20.89,20.95,21000.0,18.242,18.2769,18.2245,18.2769,21000.0
2013-09-03 15:00:00,20.97,21.0,20.97,20.99,2700.0,18.2943,18.3205,18.2943,18.3118,2700.0
2013-09-03 15:30:00,20.98,20.99,20.94,20.98,625800.0,18.3031,18.3118,18.2682,18.3031,625800.0
2013-09-04 09:30:00,21.11,21.24,21.07,21.24,36600.0,18.4165,18.5299,18.3816,18.5299,36600.0
2013-09-04 10:00:00,21.25,21.33,21.25,21.3,28200.0,18.5386,18.6084,18.5386,18.5822,28200.0
2013-09-04 10:30:00,21.33,21.41,21.32,21.41,24300.0,18.6084,18.6782,18.5997,18.6782,24300.0
2013-09-04 11:00:00,21.4,21.47,21.35,21.36,95700.0,18.6695,18.7305,18.6258,18.6346,95700.0
2013-09-04 11:30:00,21.37,21.45,21.37,21.42,20400.0,18.6433,18.7131,18.6433,18.6869,20400.0
2013-09-04 12:00:00,21.41,21.42,21.36,21.38,23100.0,18.6782,18.6869,18.6346,18.652,23100.0
2013-09-04 12:30:00,21.39,21.43,21.39,21.4,9900.0,18.6607,18.6956,18.6607,18.6695,9900.0
2013-09-04 13:00:00,21.41,21.45,21.41,21.45,5100.0,18.6782,18.7131,18.6782,18.7131,5100.0
2013-09-04 13:30:00,21.43,21.44,21.42,21.43,5400.0,18.6956,18.7044,18.6869,18.6956,5400.0
2013-09-04 14:00:00,21.43,21.47,21.42,21.46,11400.0,18.6956,18.7305,18.6869,18.7218,11400.0
2013-09-04 14:30:00,21.45,21.54,21.45,21.54,446100.0,18.7131,18.7916,18.7131,18.7916,446100.0
2013-09-04 15:00:00,21.54,21.55,21.48,21.48,191100.0,18.7916,18.8003,18.7393,18.7393,191100.0
2013-09-04 15:30:00,21.5,21.53,21.48,21.5,118200.0,18.7567,18.7829,18.7393,18.7567,118200.0
2013-09-05 09:30:00,21.57,21.67,21.57,21.66,15900.0,18.8178,18.905,18.8178,18.8963,15900.0
2013-09-05 10:00:00,21.6,21.65,21.57,21.65,5100.0,18.8439,18.8876,18.8178,18.8876,5100.0
2013-09-05 10:30:00,21.63,21.63,21.59,21.6,6900.0,18.8701,18.8701,18.8352,18.8439,6900.0
2013-09-05 11:00:00,21.61,21.61,21.59,21.59,6000.0,18.8527,18.8527,18.8352,18.8352,6000.0
2013-09-05 11:30:00,21.64,21.65,21.62,21.63,6900.0,18.8788,18.8876,18.8614,18.8701,6900.0
2013-09-05 12:00:00,21.65,21.67,21.65,21.67,3600.0,18.8876,18.905,18.8876,18.905,3600.0
2013-09-05 12:30:00,21.67,21.69,21.65,21.68,9300.0,18.905,18.9225,18.8876,18.9137,9300.0
2013-09-05 13:00:00,21.68,21.69,21.68,21.69,1500.0,18.9137,18.9225,18.9137,18.9225,1500.0
2013-09-05 13:30:00,21.68,21.71,21.67,21.67,15300.0,18.9137,18.9399,18.905,18.905,15300.0
2013-09-05 14:00:00,21.7,21.7,21.7,21.7,1200.0,18.9312,18.9312,18.9312,18.9312,1200.0
2013-09-05 14:30:00,21.71,21.71,21.71,21.71,900.0,18.9399,18.9399,18.9399,18.9399,900.0
2013-09-05 15:00:00,21.7,21.71,21.7,21.7,2100.0,18.9312,18.9399,18.9312,18.9312,2100.0
2013-09-05 15:30:00,21.67,21.68,21.66,21.67,86100.0,18.905,18.9137,18.8963,18.905,86100.0
2013-09-06 09:30:00,21.73,21.75,21.48,21.53,36600.0,18.9574,18.9748,18.7393,18.7829,36600.0
2013-09-06 10:00:00,21.53,21.61,21.42,21.61,14400.0,18.7829,18.8527,18.6869,18.8527,14400.0
2013-09-06 10:30:00,21.63,21.69,21.62,21.69,38400.0,18.8701,18.9225,18.8614,18.9225,38400.0
2013-09-06 11:00:00,21.68,21.69,21.67,21.67,1800.0,18.9137,18.9225,18.905,18.905,1800.0
2013-09-06 11:30:00,21.66,21.66,21.61,21.61,8700.0,18.8963,18.8963,18.8527,18.8527,8700.0
2013-09-06 12:00:00,21.61,21.62,21.61,21.62,4800.0,18.8527,18.8614,18.8527,18.8614,4800.0
2013-09-06 12:30:00,21.62,21.62,21.62,21.62,300.0,18.8614,18.8614,18.8614,18.8614,300.0
2013-09-06 13:00:00,21.66,21.66,21.65,21.65,6300.0,18.8963,18.8963,18.8876,18.8876,6300.0
2013-09-06 13:30:00,21.68,21.72,21.68,21.71,2400.0,18.9137,18.9486,18.9137,18.9399,2400.0
2013-09-06 14:00:00,21.73,21.73,21.67,21.67,11700.0,18.9574,18.9574,18.905,18.905,11700.0
2013-09-06 14:30:00,21.67,21.67,21.65,21.65,6900.0,18.905,18.905,18.8876,18.8876,6900.0
2013-09-06 15:00:00,21.65,21.65,21.65,21.65,0.0,18.8876,18.8876,18.8876,18.8876,0.0
2013-09-06 15:30:00,21.64,21.64,21.58,21.58,139500.0,18.8788,18.8788,18.8265,18.8265,139500.0
2013-09-09 09:30:00,21.65,21.77,21.63,21.77,14700.0,18.8876,18.9923,18.8701,18.9923,14700.0
2013-09-09 10:00:00,21.73,21.73,21.68,21.72,16200.0,18.9574,18.9574,18.9137,18.9486,16200.0
2013-09-09 10:30:00,21.72,21.75,21.72,21.75,6300.0,18.9486,18.9748,18.9486,18.9748,6300.0
2013-09-09 11:00:00,21.78,21.78,21.76,21.78,12300.0,19.001,19.001,18.9835,19.001,12300.0
2013-09-09 11:30:00,21.78,21.79,21.77,21.77,4800.0,19.001,19.0097,18.9923,18.9923,4800.0
2013-09-09 12:00:00,21.8,21.81,21.79,21.81,21300.0,19.0184,19.0272,19.0097,19.0272,21300.0
2013-09-09 12:30:00,21.79,21.82,21.78,21.78,5100.0,19.0097,19.0359,19.001,19.001,5100.0
2013-09-09 13:00:00,21.81,21.81,21.79,21.8,2400.0,19.0272,19.0272,19.0097,19.0184,2400.0
2013-09-09 13:30:00,21.81,21.85,21.81,21.85,19800.0,19.0272,19.0621,19.0272,19.0621,19800.0
2013-09-09 14:00:00,21.86,21.92,21.86,21.88,2400.0,19.0708,19.1231,19.0708,19.0882,2400.0
2013-09-09 14:30:00,21.87,21.87,21.84,21.84,10800.0,19.0795,19.0795,19.0533,19.0533,10800.0
2013-09-09 15:00:00,21.85,21.86,21.83,21.85,5100.0,19.0621,19.0708,19.0446,19.0621,5100.0
2013-09-09 15:30:00,21.86,21.87,21.86,21.86,151800.0,19.0708,19.0795,19.0708,19.0708,151800.0
2013-09-10 09:30:00,21.98,22.14,21.98,22.14,27600.0,19.1755,19.315,19.1755,19.315,27600.0
2013-09-10 10:00:00,22.13,22.18,22.13,22.17,5700.0,19.3063,19.3499,19.3063,19.3412,5700.0
2013-09-10 10:30:00,22.2,22.23,22.18,22.2,12000.0,19.3674,19.3936,19.3499,19.3674,12000.0
2013-09-10 11:00:00,22.21,22.25,22.21,22.25,22800.0,19.3761,19.411,19.3761,19.411,22800.0
2013-09-10 11:30:00,22.22,22.22,22.18,22.2,11400.0,19.3848,19.3848,19.3499,19.3674,11400.0
2013-09-10 12:00:00,22.19,22.19,22.18,22.19,2100.0,19.3587,19.3587,19.3499,19.3587,2100.0
2013-09-10 12:30:00,22.19,22.21,22.19,22.21,600.0,19.3587,19.3761,19.3587,19.3761,600.0
2013-09-10 13:00:00,22.24,22.24,22.2,22.23,7800.0,19.4023,19.4023,19.3674,19.3936,7800.0
2013-09-10 13:30:00,22.22,22.26,22.22,22.25,8400.0,19.3848,19.4197,19.3848,19.411,8400.0
2013-09-10 14:00:00,22.26,22.26,22.21,22.21,9000.0,19.4197,19.4197,19.3761,19.3761,9000.0
2013-09-10 14:30:00,22.2,22.23,22.17,22.23,3300.0,19.3674,19.3936,19.3412,19.3936,3300.0
2013-09-10 15:00:00,22.26,22.29,22.26,22.29,2400.0,19.4197,19.4459,19.4197,19.4459,2400.0
2013-09-10 15:30:00,22.27,22.28,22.27,22.28,29100.0,19.4285,19.4372,19.4285,19.4372,29100.0
2013-09-11 09:30:00,22.18,22.21,22.12,22.12,19500.0,19.3499,19.3761,19.2976,19.2976,19500.0
2013-09-11 10:00:00,22.03,22.13,22.03,22.09,35700.0,19.2191,19.3063,19.2191,19.2714,35700.0
2013-09-11 10:30:00,22.1,22.18,22.1,22.18,8700.0,19.2802,19.3499,19.2802,19.3499,8700.0
2013-09-11 11:00:00,22.19,22.21,22.19,22.19,6300.0,19.3587,19.3761,19.3587,19.3587,6300.0
2013-09-11 11:30:00,22.21,22.22,22.2,22.21,4200.0,19.3761,19.3848,19.3674,19.3761,4200.0
2013-09-11 12:00:00,22.19,22.24,22.19,22.24,44100.0,19.3587,19.4023,19.3587,19.4023,44100.0
2013-09-11 12:30:00,22.25,22.27,22.24,22.27,11100.0,19.411,19.4285,19.4023,19.4285,11100.0
2013-09-11 13:00:00,22.26,22.26,22.25,22.26,2700.0,19.4197,19.4197,19.411,19.4197,2700.0
2013-09-11 13:30:00,22.26,22.28,22.23,22.25,271200.0,19.4197,19.4372,19.3936,19.411,271200.0
2013-09-11 14:00:00,22.24,22.26,22.22,22.25,340200.0,19.4023,19.4197,19.3848,19.411,340200.0
2013-09-11 14:30:00,22.24,22.26,22.23,22.23,10800.0,19.4023,19.4197,19.3936,19.3936,10800.0
2013-09-11 15:00:00,22.2,22.2,22.18,22.19,6900.0,19.3674,19.3674,19.3499,19.3587,6900.0
2013-09-11 15:30:00,22.2,22.22,22.19,22.22,66300.0,19.3674,19.3848,19.3587,19.3848,66300.0
2013-09-12 09:30:00,22.22,22.23,22.08,22.23,17400.0,19.3848,19.3936,19.2627,19.3936,17400.0
2013-09-12 10:00:00,22.23,22.24,22.23,22.24,8700.0,19.3936,19.4023,19.3936,19.4023,8700.0
2013-09-12 10:30:00,22.25,22.25,22.25,22.25,2700.0,19.411,19.411,19.411,19.411,2700.0
2013-09-12 11:00:00,22.24,22.24,22.2,22.21,6000.0,19.4023,19.4023,19.3674,19.3761,6000.0
2013-09-12 11:30:00,22.21,22.21,22.16,22.2,2400.0,19.3761,19.3761,19.3325,19.3674,2400.0
2013-09-12 12:00:00,22.15,22.15,22.11,22.11,13800.0,19.3238,19.3238,19.2889,19.2889,13800.0
2013-09-12 12:30:00,22.12,22.13,22.12,22.13,4800.0,19.2976,19.3063,19.2976,19.3063,4800.0
2013-09-12 13:00:00,22.13,22.13,22.13,22.13,0.0,19.3063,19.3063,19.3063,19.3063,0.0
2013-09-12 13:30:00,22.17,22.17,22.16,22.16,2700.0,19.3412,19.3412,19.3325,19.3325,2700.0
2013-09-12 14:00:00,22.15,22.17,22.15,22.16,2400.0,19.3238,19.3412,19.3238,19.3325,2400.0
2013-09-12 14:30:00,22.15,22.15,22.15,22.15,300.0,19.3238,19.3238,19.3238,19.3238,300.0
2013-09-12 15:00:00,22.13,22.13,22.09,22.11,12900.0,19.3063,19.3063,19.2714,19.2889,12900.0
2013-09-12 15:30:00,22.1,22.1,22.06,22.08,41400.0,19.2802,19.2802,19.2453,19.2627,41400.0
2013-09-13 09:30:00,22.07,22.15,22.07,22.11,44400.0,19.254,19.3238,19.254,19.2889,44400.0
2013-09-13 10:00:00,22.08,22.08,21.98,22.02,12000.0,19.2627,19.2627,19.1755,19.2104,12000.0
2013-09-13 10:30:00,22.03,22.06,22.03,22.05,10800.0,19.2191,19.2453,19.2191,19.2365,10800.0
2013-09-13 11:00:00,22.05,22.09,22.05,22.08,3600.0,19.2365,19.2714,19.2365,19.2627,3600.0
2013-09-13 11:30:00,22.08,22.08,22.08,22.08,0.0,19.2627,19.2627,19.2627,19.2627,0.0
2013-09-13 12:00:00,22.09,22.09,22.09,22.09,1800.0,19.2714,19.2714,19.2714,19.2714,1800.0
2013-09-13 12:30:00,22.12,22.12,22.1,22.1,600.0,19.2976,19.2976,19.2802,19.2802,600.0
2013-09-13 13:00:00,22.12,22.12,22.12,22.12,9900.0,19.2976,19.2976,19.2976,19.2976,9900.0
2013-09-13 13:30:00,22.12,22.12,22.12,22.12,0.0,19.2976,19.2976,19.2976,19.2976,0.0
2013-09-13 14:00:00,22.13,22.15,22.13,22.15,3300.0,19.3063,19.3238,19.3063,19.3238,3300.0
2013-09-13 14:30:00,22.16,22.16,22.15,22.15,3300.0,19.3325,19.3325,19.3238,19.3238,3300.0
2013-09-13 15:00:00,22.14,22.17,22.14,22.16,2100.0,19.315,19.3412,19.315,19.3325,2100.0
2013-09-13 15:30:00,22.17,22.18,22.16,22.18,8100.0,19.3412,19.3499,19.3325,19.3499,8100.0
2013-09-16 09:30:00,22.35,22.46,22.35,22.38,37800.0,19.4983,19.5942,19.4983,19.5244,37800.0
2013-09-16 10:00:00,22.36,22.36,22.28,22.33,20400.0,19.507,19.507,19.4372,19.4808,20400.0
2013-09-16 10:30:00,22.35,22.38,22.33,22.33,19200.0,19.4983,19.5244,19.4808,19.4808,19200.0
2013-09-16 11:00:00,22.34,22.37,22.34,22.37,3900.0,19.4895,19.5157,19.4895,19.5157,3900.0
2013-09-16 11:30:00,22.37,22.38,22.37,22.38,7200.0,19.5157,19.5244,19.5157,19.5244,7200.0
2013-09-16 12:00:00,22.36,22.39,22.36,22.39,1200.0,19.507,19.5331,19.507,19.5331,1200.0
2013-09-16 12:30:00,22.37,22.37,22.35,22.35,5700.0,19.5157,19.5157,19.4983,19.4983,5700.0
2013-09-16 13:00:00,22.34,22.37,22.34,22.37,18900.0,19.4895,19.5157,19.4895,19.5157,18900.0
2013-09-16 13:30:00,22.33,22.33,22.28,22.28,3600.0,19.4808,19.4808,19.4372,19.4372,3600.0
2013-09-16 14:00:00,22.33,22.34,22.3,22.32,13800.0,19.4808,19.4895,19.4546,19.4721,13800.0
2013-09-16 14:30:00,22.32,22.32,22.29,22.29,15300.0,19.4721,19.4721,19.4459,19.4459,15300.0
2013-09-16 15:00:00,22.3,22.31,22.29,22.3,14100.0,19.4546,19.4634,19.4459,19.4546,14100.0
2013-09-16 15:30:00,22.28,22.28,22.24,22.27,66300.0,19.4372,19.4372,19.4023,19.4285,66300.0
2013-09-17 09:30:00,22.37,22.45,22.33,22.4,33000.0,19.5157,19.5855,19.4808,19.5419,33000.0
2013-09-17 10:00:00,22.4,22.4,22.38,22.38,2100.0,19.5419,19.5419,19.5244,19.5244,2100.0
2013-09-17 10:30:00,22.4,22.42,22.4,22.42,3000.0,19.5419,19.5593,19.5419,19.5593,3000.0
2013-09-17 11:00:00,22.42,22.42,22.4,22.4,4200.0,19.5593,19.5593,19.5419,19.5419,4200.0
2013-09-17 11:30:00,22.4,22.42,22.38,22.39,4800.0,19.5419,19.5593,19.5244,19.5331,4800.0
2013-09-17 12:00:00,22.41,22.43,22.4,22.43,5100.0,19.5506,19.568,19.5419,19.568,5100.0
2013-09-17 12:30:00,22.43,22.45,22.43,22.45,4500.0,19.568,19.5855,19.568,19.5855,4500.0
2013-09-17 13:00:00,22.45,22.45,22.43,22.43,2700.0,19.5855,19.5855,19.568,19.568,2700.0
2013-09-17 13:30:00,22.45,22.45,22.44,22.45,4500.0,19.5855,19.5855,19.5768,19.5855,4500.0
2013-09-17 14:00:00,22.45,22.46,22.44,22.46,15000.0,19.5855,19.5942,19.5768,19.5942,15000.0
2013-09-17 14:30:00,22.46,22.46,22.43,22.43,12900.0,19.5942,19.5942,19.568,19.568,12900.0
2013-09-17 15:00:00,22.43,22.44,22.43,22.44,20400.0,19.568,19.5768,19.568,19.5768,20400.0
2013-09-17 15:30:00,22.43,22.44,22.41,22.42,105900.0,19.568,19.5768,19.5506,19.5593,105900.0
2013-09-18 09:30:00,22.44,22.45,22.37,22.42,20700.0,19.5768,19.5855,19.5157,19.5593,20700.0
2013-09-18 10:00:00,22.4,22.41,22.34,22.34,12600.0,19.5419,19.5506,19.4895,19.4895,12600.0
2013-09-18 10:30:00,22.35,22.38,22.34,22.35,7800.0,19.4983,19.5244,19.4895,19.4983,7800.0
2013-09-18 11:00:00,22.36,22.36,22.36,22.36,300.0,19.507,19.507,19.507,19.507,300.0
2013-09-18 11:30:00,22.37,22.38,22.37,22.38,7200.0,19.5157,19.5244,19.5157,19.5244,7200.0
2013-09-18 12:00:00,22.33,22.36,22.33,22.36,1500.0,19.4808,19.507,19.4808,19.507,1500.0
2013-09-18 12:30:00,22.32,22.32,22.32,22.32,5400.0,19.4721,19.4721,19.4721,19.4721,5400.0
2013-09-18 13:00:00,22.34,22.36,22.34,22.36,3600.0,19.4895,19.507,19.4895,19.507,3600.0
2013-09-18 13:30:00,22.36,22.37,22.36,22.37,1200.0,19.507,19.5157,19.507,19.5157,1200.0
2013-09-18 14:00:00,22.37,22.53,22.37,22.52,50700.0,19.5157,19.6553,19.5157,19.6466,50700.0
2013-09-18 14:30:00,22.52,22.6,22.5,22.59,67200.0,19.6466,19.7164,19.6291,19.7076,67200.0
2013-09-18 15:00:00,22.61,22.62,22.6,22.6,27300.0,19.7251,19.7338,19.7164,19.7164,27300.0
2013-09-18 15:30:00,22.59,22.64,22.59,22.61,111000.0,19.7076,19.7513,19.7076,19.7251,111000.0
2013-09-19 09:30:00,22.66,22.68,22.65,22.65,48900.0,19.7687,19.7861,19.76,19.76,48900.0
2013-09-19 10:00:00,22.65,22.66,22.58,22.66,13200.0,19.76,19.7687,19.6989,19.7687,13200.0
2013-09-19 10:30:00,22.65,22.65,22.62,22.64,4500.0,19.76,19.76,19.7338,19.7513,4500.0
2013-09-19 11:00:00,22.62,22.63,22.62,22.63,2100.0,19.7338,19.7425,19.7338,19.7425,2100.0
2013-09-19 11:30:00,22.62,22.62,22.61,22.61,2100.0,19.7338,19.7338,19.7251,19.7251,2100.0
2013-09-19 12:00:00,22.6,22.6,22.57,22.57,900.0,19.7164,19.7164,19.6902,19.6902,900.0
2013-09-19 12:30:00,22.52,22.52,22.51,22.51,900.0,19.6466,19.6466,19.6378,19.6378,900.0
2013-09-19 13:00:00,22.49,22.51,22.49,22.51,3300.0,19.6204,19.6378,19.6204,19.6378,3300.0
2013-09-19 13:30:00,22.5,22.5,22.47,22.47,8400.0,19.6291,19.6291,19.6029,19.6029,8400.0
2013-09-19 14:00:00,22.49,22.54,22.49,22.54,2400.0,19.6204,19.664,19.6204,19.664,2400.0
2013-09-19 14:30:00,22.54,22.54,22.53,22.53,600.0,19.664,19.664,19.6553,19.6553,600.0
2013-09-19 15:00:00,22.56,22.56,22.55,22.56,1500.0,19.6815,19.6815,19.6727,19.6815,1500.0
2013-09-19 15:30:00,22.55,22.55,22.54,22.54,18600.0,19.6727,19.6727,19.664,19.664,18600.0
2013-09-20 09:30:00,22.59,22.66,22.59,22.62,16800.0,19.7076,19.7687,19.7076,19.7338,16800.0
2013-09-20 10:00:00,22.62,22.62,22.57,22.61,3300.0,19.7338,19.7338,19.6902,19.7251,3300.0
2013-09-20 10:30:00,22.59,22.59,22.59,22.59,2100.0,19.7076,19.7076,19.7076,19.7076,2100.0
2013-09-20 11:00:00,22.57,22.57,22.57,22.57,600.0,19.6902,19.6902,19.6902,19.6902,600.0
2013-09-20 11:30:00,22.52,22.52,22.5,22.5,2700.0,19.6466,19.6466,19.6291,19.6291,2700.0
2013-09-20 12:00:00,22.53,22.53,22.49,22.49,11100.0,19.6553,19.6553,19.6204,19.6204,11100.0
2013-09-20 12:30:00,22.48,22.53,22.48,22.53,8700.0,19.6117,19.6553,19.6117,19.6553,8700.0
2013-09-20 13:00:00,22.5,22.5,22.5,22.5,600.0,19.6291,19.6291,19.6291,19.6291,600.0
2013-09-20 13:30:00,22.47,22.49,22.47,22.49,900.0,19.6029,19.6204,19.6029,19.6204,900.0
2013-09-20 14:00:00,22.46,22.46,22.46,22.46,1500.0,19.5942,19.5942,19.5942,19.5942,1500.0
2013-09-20 14:30:00,22.5,22.5,22.46,22.47,2400.0,19.6291,19.6291,19.5942,19.6029,2400.0
2013-09-20 15:00:00,22.49,22.49,22.4,22.4,11700.0,19.6204,19.6204,19.5419,19.5419,11700.0
2013-09-20 15:30:00,22.4,22.42,22.39,22.41,27000.0,19.5419,19.5593,19.5331,19.5506,27000.0
2013-09-23 09:30:00,22.57,22.57,22.47,22.48,24300.0,19.6902,19.6902,19.6029,19.6117,24300.0
2013-09-23 10:00:00,22.44,22.44,22.32,22.36,20400.0,19.5768,19.5768,19.4721,19.507,20400.0
2013-09-23 10:30:00,22.38,22.39,22.28,22.28,20100.0,19.5244,19.5331,19.4372,19.4372,20100.0
2013-09-23 11:00:00,22.28,22.28,22.23,22.28,120900.0,19.4372,19.4372,19.3936,19.4372,120900.0
2013-09-23 11:30:00,22.29,22.32,22.26,22.27,48900.0,19.4459,19.4721,19.4197,19.4285,48900.0
2013-09-23 12:00:00,22.27,22.33,22.26,22.33,53400.0,19.4285,19.4808,19.4197,19.4808,53400.0
2013-09-23 12:30:00,22.33,22.33,22.33,22.33,900.0,19.4808,19.4808,19.4808,19.4808,900.0
2013-09-23 13:00:00,22.34,22.34,22.3,22.32,1500.0,19.4895,19.4895,19.4546,19.4721,1500.0
2013-09-23 13:30:00,22.34,22.35,22.34,22.35,4200.0,19.4895,19.4983,19.4895,19.4983,4200.0
2013-09-23 14:00:00,22.39,22.39,22.34,22.34,1200.0,19.5331,19.5331,19.4895,19.4895,1200.0
2013-09-23 14:30:00,22.33,22.35,22.32,22.35,1500.0,19.4808,19.4983,19.4721,19.4983,1500.0
2013-09-23 15:00:00,22.35,22.35,22.32,22.33,2400.0,19.4983,19.4983,19.4721,19.4808,2400.0
2013-09-23 15:30:00,22.32,22.34,22.32,22.32,82500.0,19.4721,19.4895,19.4721,19.4721,82500.0
2013-09-24 09:30:00,22.31,22.33,22.26,22.27,46200.0,19.5506,19.5681,19.5067,19.5155,46200.0
2013-09-24 10:00:00,22.24,22.25,22.21,22.23,20400.0,19.4892,19.498,19.4629,19.4805,20400.0
2013-09-24 10:30:00,22.35,22.35,22.34,22.34,8400.0,19.5856,19.5856,19.5768,19.5768,8400.0
2013-09-24 11:00:00,22.32,22.36,22.32,22.34,17400.0,19.5593,19.5944,19.5593,19.5768,17400.0
2013-09-24 11:30:00,22.35,22.36,22.35,22.35,4500.0,19.5856,19.5944,19.5856,19.5856,4500.0
2013-09-24 12:00:00,22.37,22.37,22.37,22.37,1200.0,19.6031,19.6031,19.6031,19.6031,1200.0
2013-09-24 12:30:00,22.39,22.41,22.39,22.41,7200.0,19.6207,19.6382,19.6207,19.6382,7200.0
2013-09-24 13:00:00,22.41,22.46,22.41,22.46,4800.0,19.6382,19.682,19.6382,19.682,4800.0
2013-09-24 13:30:00,22.46,22.46,22.46,22.46,0.0,19.682,19.682,19.682,19.682,0.0
2013-09-24 14:00:00,22.44,22.44,22.41,22.41,4500.0,19.6645,19.6645,19.6382,19.6382,4500.0
2013-09-24 14:30:00,22.42,22.42,22.42,22.42,600.0,19.647,19.647,19.647,19.647,600.0
2013-09-24 15:00:00,22.42,22.44,22.42,22.42,6000.0,19.647,19.6645,19.647,19.647,6000.0
2013-09-24 15:30:00,22.41,22.41,22.36,22.37,33600.0,19.6382,19.6382,19.5944,19.6031,33600.0
2013-09-25 09:30:00,22.37,22.38,22.27,22.28,25800.0,19.6031,19.6119,19.5155,19.5243,25800.0
2013-09-25 10:00:00,22.27,22.38,22.25,22.38,13500.0,19.5155,19.6119,19.498,19.6119,13500.0
2013-09-25 10:30:00,22.38,22.45,22.38,22.44,5400.0,19.6119,19.6732,19.6119,19.6645,5400.0
2013-09-25 11:00:00,22.4,22.46,22.4,22.46,1500.0,19.6294,19.682,19.6294,19.682,1500.0
2013-09-25 11:30:00,22.45,22.48,22.45,22.46,5400.0,19.6732,19.6995,19.6732,19.682,5400.0
2013-09-25 12:00:00,22.47,22.51,22.44,22.44,4800.0,19.6908,19.7258,19.6645,19.6645,4800.0
2013-09-25 12:30:00,22.45,22.47,22.45,22.47,600.0,19.6732,19.6908,19.6732,19.6908,600.0
2013-09-25 13:00:00,22.48,22.48,22.47,22.47,2100.0,19.6995,19.6995,19.6908,19.6908,2100.0
2013-09-25 13:30:00,22.42,22.42,22.37,22.42,3000.0,19.647,19.647,19.6031,19.647,3000.0
2013-09-25 14:00:00,22.42,22.43,22.41,22.42,12600.0,19.647,19.6557,19.6382,19.647,12600.0
2013-09-25 14:30:00,22.42,22.43,22.42,22.42,2400.0,19.647,19.6557,19.647,19.647,2400.0
2013-09-25 15:00:00,22.42,22.42,22.38,22.4,5700.0,19.647,19.647,19.6119,19.6294,5700.0
2013-09-25 15:30:00,22.41,22.41,22.39,22.39,13800.0,19.6382,19.6382,19.6207,19.6207,13800.0
2013-09-26 09:30:00,22.44,22.48,22.44,22.47,9300.0,19.6645,19.6995,19.6645,19.6908,9300.0
2013-09-26 10:00:00,22.46,22.51,22.46,22.47,6000.0,19.682,19.7258,19.682,19.6908,6000.0
2013-09-26 10:30:00,22.47,22.48,22.39,22.4,23100.0,19.6908,19.6995,19.6207,19.6294,23100.0
2013-09-26 11:00:00,22.31,22.36,22.31,22.36,8400.0,19.5506,19.5944,19.5506,19.5944,8400.0
2013-09-26 11:30:00,22.35,22.35,22.35,22.35,900.0,19.5856,19.5856,19.5856,19.5856,900.0
2013-09-26 12:00:00,22.38,22.38,22.38,22.38,300.0,19.6119,19.6119,19.6119,19.6119,300.0
2013-09-26 12:30:00,22.4,22.4,22.39,22.39,1500.0,19.6294,19.6294,19.6207,19.6207,1500.0
2013-09-26 13:00:00,22.42,22.42,22.41,22.41,6300.0,19.647,19.647,19.6382,19.6382,6300.0
2013-09-26 13:30:00,22.38,22.38,22.36,22.36,2700.0,19.6119,19.6119,19.5944,19.5944,2700.0
2013-09-26 14:00:00,22.33,22.33,22.33,22.33,1500.0,19.5681,19.5681,19.5681,19.5681,1500.0
2013-09-26 14:30:00,22.33,22.33,22.33,22.33,300.0,19.5681,19.5681,19.5681,19.5681,300.0
2013-09-26 15:00:00,22.3,22.32,22.3,22.32,3300.0,19.5418,19.5593,19.5418,19.5593,3300.0
2013-09-26 15:30:00,22.33,22.37,22.32,22.37,19800.0,19.5681,19.6031,19.5593,19.6031,19800.0
2013-09-27 09:30:00,22.26,22.26,22.2,22.2,12900.0,19.5067,19.5067,19.4542,19.4542,12900.0
2013-09-27 10:00:00,22.22,22.24,22.19,22.22,10800.0,19.4717,19.4892,19.4454,19.4717,10800.0
2013-09-27 10:30:00,22.22,22.28,22.22,22.23,9000.0,19.4717,19.5243,19.4717,19.4805,9000.0
2013-09-27 11:00:00,22.27,22.27,22.25,22.25,600.0,19.5155,19.5155,19.498,19.498,600.0
2013-09-27 11:30:00,22.27,22.28,22.27,22.28,8400.0,19.5155,19.5243,19.5155,19.5243,8400.0
2013-09-27 12:00:00,22.28,22.28,22.25,22.27,6900.0,19.5243,19.5243,19.498,19.5155,6900.0
2013-09-27 12:30:00,22.26,22.28,22.25,22.25,900.0,19.5067,19.5243,19.498,19.498,900.0
2013-09-27 13:00:00,22.26,22.26,22.23,22.23,14700.0,19.5067,19.5067,19.4805,19.4805,14700.0
2013-09-27 13:30:00,22.21,22.22,22.21,22.21,14700.0,19.4629,19.4717,19.4629,19.4629,14700.0
2013-09-27 14:00:00,22.21,22.21,22.15,22.19,66900.0,19.4629,19.4629,19.4103,19.4454,66900.0
2013-09-27 14:30:00,22.17,22.19,22.16,22.19,3900.0,19.4279,19.4454,19.4191,19.4454,3900.0
2013-09-27 15:00:00,22.17,22.17,22.17,22.17,600.0,19.4279,19.4279,19.4279,19.4279,600.0
2013-09-27 15:30:00,22.18,22.22,22.18,22.19,12900.0,19.4366,19.4717,19.4366,19.4454,12900.0
2013-09-30 09:30:00,22.01,22.04,21.92,22.02,24000.0,19.2877,19.314,19.2088,19.2964,24000.0
2013-09-30 10:00:00,22.02,22.1,22.0,22.1,15300.0,19.2964,19.3665,19.2789,19.3665,15300.0
2013-09-30 10:30:00,22.08,22.13,22.05,22.13,6600.0,19.349,19.3928,19.3227,19.3928,6600.0
2013-09-30 11:00:00,22.11,22.14,22.11,22.14,26700.0,19.3753,19.4016,19.3753,19.4016,26700.0
2013-09-30 11:30:00,22.14,22.22,22.14,22.22,2400.0,19.4016,19.4717,19.4016,19.4717,2400.0
2013-09-30 12:00:00,22.21,22.21,22.19,22.2,4800.0,19.4629,19.4629,19.4454,19.4542,4800.0
2013-09-30 12:30:00,22.2,22.24,22.2,22.21,8400.0,19.4542,19.4892,19.4542,19.4629,8400.0
2013-09-30 13:00:00,22.21,22.27,22.21,22.23,6300.0,19.4629,19.5155,19.4629,19.4805,6300.0
2013-09-30 13:30:00,22.25,22.27,22.2,22.2,6900.0,19.498,19.5155,19.4542,19.4542,6900.0
2013-09-30 14:00:00,22.2,22.22,22.19,22.22,9600.0,19.4542,19.4717,19.4454,19.4717,9600.0
2013-09-30 14:30:00,22.25,22.28,22.24,22.28,132900.0,19.498,19.5243,19.4892,19.5243,132900.0
2013-09-30 15:00:00,22.21,22.23,22.18,22.19,6000.0,19.4629,19.4805,19.4366,19.4454,6000.0
2013-09-30 15:30:00,22.2,22.21,22.16,22.21,139200.0,19.4542,19.4629,19.4191,19.4629,139200.0
2013-10-01 09:30:00,22.25,22.35,22.21,22.28,17100.0,19.498,19.5856,19.4629,19.5243,17100.0
2013-10-01 10:00:00,22.3,22.39,22.28,22.36,13200.0,19.5418,19.6207,19.5243,19.5944,13200.0
2013-10-01 10:30:00,22.38,22.46,22.38,22.43,8100.0,19.6119,19.682,19.6119,19.6557,8100.0
2013-10-01 11:00:00,22.44,22.44,22.42,22.42,3000.0,19.6645,19.6645,19.647,19.647,3000.0
2013-10-01 11:30:00,22.43,22.47,22.43,22.45,900.0,19.6557,19.6908,19.6557,19.6732,900.0
2013-10-01 12:00:00,22.43,22.47,22.43,22.47,1800.0,19.6557,19.6908,19.6557,19.6908,1800.0
2013-10-01 12:30:00,22.46,22.47,22.42,22.42,2700.0,19.682,19.6908,19.647,19.647,2700.0
2013-10-01 13:00:00,22.42,22.42,22.41,22.41,1500.0,19.647,19.647,19.6382,19.6382,1500.0
2013-10-01 13:30:00,22.41,22.42,22.37,22.38,3300.0,19.6382,19.647,19.6031,19.6119,3300.0
2013-10-01 14:00:00,22.37,22.37,22.37,22.37,300.0,19.6031,19.6031,19.6031,19.6031,300.0
2013-10-01 14:30:00,22.35,22.36,22.34,22.34,5700.0,19.5856,19.5944,19.5768,19.5768,5700.0
2013-10-01 15:00:00,22.32,22.35,22.32,22.35,4500.0,19.5593,19.5856,19.5593,19.5856,4500.0
2013-10-01 15:30:00,22.36,22.42,22.36,22.41,79500.0,19.5944,19.647,19.5944,19.6382,79500.0
2013-10-02 09:30:00,22.27,22.37,22.27,22.37,5100.0,19.5155,19.6031,19.5155,19.6031,5100.0
2013-10-02 10:00:00,22.37,22.37,22.24,22.28,15600.0,19.6031,19.6031,19.4892,19.5243,15600.0
2013-10-02 10:30:00,22.26,22.34,22.26,22.34,23400.0,19.5067,19.5768,19.5067,19.5768,23400.0
2013-10-02 11:00:00,22.32,22.36,22.32,22.34,9600.0,19.5593,19.5944,19.5593,19.5768,9600.0
2013-10-02 11:30:00,22.32,22.32,22.32,22.32,1200.0,19.5593,19.5593,19.5593,19.5593,1200.0
2013-10-02 12:00:00,22.32,22.34,22.32,22.33,2100.0,19.5593,19.5768,19.5593,19.5681,2100.0
2013-10-02 12:30:00,22.35,22.36,22.35,22.36,6900.0,19.5856,19.5944,19.5856,19.5944,6900.0
2013-10-02 13:00:00,22.35,22.39,22.35,22.39,4800.0,19.5856,19.6207,19.5856,19.6207,4800.0
2013-10-02 13:30:00,22.38,22.39,22.38,22.38,3000.0,19.6119,19.6207,19.6119,19.6119,3000.0
2013-10-02 14:00:00,22.37,22.37,22.37,22.37,900.0,19.6031,19.6031,19.6031,19.6031,900.0
2013-10-02 14:30:00,22.37,22.37,22.35,22.35,2100.0,19.6031,19.6031,19.5856,19.5856,2100.0
2013-10-02 15:00:00,22.34,22.37,22.34,22.36,3900.0,19.5768,19.6031,19.5768,19.5944,3900.0
2013-10-02 15:30:00,22.35,22.39,22.35,22.39,12000.0,19.5856,19.6207,19.5856,19.6207,12000.0
2013-10-03 09:30:00,22.41,22.51,22.39,22.39,12300.0,19.6382,19.7258,19.6207,19.6207,12300.0
2013-10-03 10:00:00,22.36,22.36,22.27,22.28,13500.0,19.5944,19.5944,19.5155,19.5243,13500.0
2013-10-03 10:30:00,22.26,22.3,22.25,22.29,21600.0,19.5067,19.5418,19.498,19.533,21600.0
2013-10-03 11:00:00,22.28,22.29,22.25,22.26,2700.0,19.5243,19.533,19.498,19.5067,2700.0
2013-10-03 11:30:00,22.27,22.29,22.14,22.14,28500.0,19.5155,19.533,19.4016,19.4016,28500.0
2013-10-03 12:00:00,22.14,22.14,22.12,22.12,1800.0,19.4016,19.4016,19.3841,19.3841,1800.0
2013-10-03 12:30:00,22.19,22.21,22.15,22.2,6300.0,19.4454,19.4629,19.4103,19.4542,6300.0
2013-10-03 13:00:00,22.25,22.29,22.24,22.29,7200.0,19.498,19.533,19.4892,19.533,7200.0
2013-10-03 13:30:00,22.33,22.33,22.27,22.32,9000.0,19.5681,19.5681,19.5155,19.5593,9000.0
2013-10-03 14:00:00,22.32,22.33,22.25,22.3,6900.0,19.5593,19.5681,19.498,19.5418,6900.0
2013-10-03 14:30:00,22.3,22.35,22.28,22.35,6300.0,19.5418,19.5856,19.5243,19.5856,6300.0
2013-10-03 15:00:00,22.33,22.36,22.33,22.33,5100.0,19.5681,19.5944,19.5681,19.5681,5100.0
2013-10-03 15:30:00,22.36,22.37,22.32,22.33,35100.0,19.5944,19.6031,19.5593,19.5681,35100.0
2013-10-04 09:30:00,22.39,22.39,22.36,22.36,900.0,19.6207,19.6207,19.5944,19.5944,900.0
2013-10-04 10:00:00,22.43,22.43,22.43,22.43,300.0,19.6557,19.6557,19.6557,19.6557,300.0
2013-10-04 10:30:00,22.43,22.45,22.43,22.45,4500.0,19.6557,19.6732,19.6557,19.6732,4500.0
2013-10-04 11:00:00,22.44,22.47,22.44,22.47,2700.0,19.6645,19.6908,19.6645,19.6908,2700.0
2013-10-04 11:30:00,22.45,22.5,22.45,22.49,12000.0,19.6732,19.7171,19.6732,19.7083,12000.0
2013-10-04 12:00:00,22.49,22.53,22.49,22.53,3600.0,19.7083,19.7433,19.7083,19.7433,3600.0
2013-10-04 12:30:00,22.52,22.55,22.52,22.55,5700.0,19.7346,19.7609,19.7346,19.7609,5700.0
2013-10-04 13:00:00,22.53,22.53,22.51,22.51,2100.0,19.7433,19.7433,19.7258,19.7258,2100.0
2013-10-04 13:30:00,22.51,22.51,22.51,22.51,0.0,19.7258,19.7258,19.7258,19.7258,0.0
2013-10-04 14:00:00,22.51,22.52,22.51,22.51,1500.0,19.7258,19.7346,19.7258,19.7258,1500.0
2013-10-04 14:30:00,22.53,22.54,22.51,22.54,7500.0,19.7433,19.7521,19.7258,19.7521,7500.0
2013-10-04 15:00:00,22.55,22.56,22.52,22.52,15900.0,19.7609,19.7696,19.7346,19.7346,15900.0
2013-10-04 15:30:00,22.51,22.52,22.49,22.5,117300.0,19.7258,19.7346,19.7083,19.7171,117300.0
2013-10-07 09:30:00,22.3,22.36,22.25,22.36,9300.0,19.5418,19.5944,19.498,19.5944,9300.0
2013-10-07 10:00:00,22.38,22.48,22.35,22.46,21900.0,19.6119,19.6995,19.5856,19.682,21900.0
2013-10-07 10:30:00,22.48,22.48,22.46,22.48,5100.0,19.6995,19.6995,19.682,19.6995,5100.0
2013-10-07 11:00:00,22.43,22.43,22.4,22.4,3300.0,19.6557,19.6557,19.6294,19.6294,3300.0
2013-10-07 11:30:00,22.46,22.46,22.46,22.46,1200.0,19.682,19.682,19.682,19.682,1200.0
2013-10-07 12:00:00,22.46,22.46,22.46,22.46,5400.0,19.682,19.682,19.682,19.682,5400.0
2013-10-07 12:30:00,22.42,22.44,22.42,22.42,2400.0,19.647,19.6645,19.647,19.647,2400.0
2013-10-07 13:00:00,22.43,22.49,22.42,22.49,5400.0,19.6557,19.7083,19.647,19.7083,5400.0
2013-10-07 13:30:00,22.48,22.53,22.48,22.53,18000.0,19.6995,19.7433,19.6995,19.7433,18000.0
2013-10-07 14:00:00,22.53,22.53,22.51,22.52,11100.0,19.7433,19.7433,19.7258,19.7346,11100.0
2013-10-07 14:30:00,22.52,22.52,22.5,22.52,156300.0,19.7346,19.7346,19.7171,19.7346,156300.0
2013-10-07 15:00:00,22.51,22.51,22.51,22.51,600.0,19.7258,19.7258,19.7258,19.7258,600.0
2013-10-07 15:30:00,22.44,22.44,22.39,22.39,28800.0,19.6645,19.6645,19.6207,19.6207,28800.0
2013-10-08 09:30:00,22.42,22.46,22.35,22.4,32400.0,19.647,19.682,19.5856,19.6294,32400.0
2013-10-08 10:00:00,22.39,22.4,22.33,22.38,23400.0,19.6207,19.6294,19.5681,19.6119,23400.0
2013-10-08 10:30:00,22.35,22.35,22.2,22.22,23400.0,19.5856,19.5856,19.4542,19.4717,23400.0
2013-10-08 11:00:00,22.2,22.21,22.13,22.17,15000.0,19.4542,19.4629,19.3928,19.4279,15000.0
2013-10-08 11:30:00,22.13,22.13,22.03,22.09,32400.0,19.3928,19.3928,19.3052,19.3578,32400.0
2013-10-08 12:00:00,22.06,22.07,21.95,21.99,40500.0,19.3315,19.3402,19.2351,19.2701,40500.0
2013-10-08 12:30:00,21.99,22.06,21.95,22.05,77100.0,19.2701,19.3315,19.2351,19.3227,77100.0
2013-10-08 13:00:00,22.05,22.07,22.01,22.04,64800.0,19.3227,19.3402,19.2877,19.314,64800.0
2013-10-08 13:30:00,22.08,22.09,22.03,22.04,66600.0,19.349,19.3578,19.3052,19.314,66600.0
2013-10-08 14:00:00,22.04,22.07,21.97,22.07,89100.0,19.314,19.3402,19.2526,19.3402,89100.0
2013-10-08 14:30:00,22.06,22.08,22.03,22.06,65400.0,19.3315,19.349,19.3052,19.3315,65400.0
2013-10-08 15:00:00,22.07,22.13,22.03,22.13,65100.0,19.3402,19.3928,19.3052,19.3928,65100.0
2013-10-08 15:30:00,22.13,22.13,22.01,22.02,91500.0,19.3928,19.3928,19.2877,19.2964,91500.0
2013-10-09 09:30:00,22.03,22.07,21.93,21.93,15000.0,19.3052,19.3402,19.2176,19.2176,15000.0
2013-10-09 10:00:00,21.91,21.94,21.83,21.94,36000.0,19.2,19.2263,19.1299,19.2263,36000.0
2013-10-09 10:30:00,21.96,21.96,21.85,21.85,32700.0,19.2438,19.2438,19.1475,19.1475,32700.0
2013-10-09 11:00:00,21.84,21.84,21.73,21.74,21900.0,19.1387,19.1387,19.0423,19.0511,21900.0
2013-10-09 11:30:00,21.78,21.8,21.73,21.79,37200.0,19.0861,19.1036,19.0423,19.0949,37200.0
2013-10-09 12:00:00,21.81,21.84,21.79,21.81,35400.0,19.1124,19.1387,19.0949,19.1124,35400.0
2013-10-09 12:30:00,21.82,21.85,21.77,21.77,70500.0,19.1212,19.1475,19.0773,19.0773,70500.0
2013-10-09 13:00:00,21.77,22.01,21.77,22.0,133500.0,19.0773,19.2877,19.0773,19.2789,133500.0
2013-10-09 13:30:00,22.0,22.02,21.95,21.98,42900.0,19.2789,19.2964,19.2351,19.2614,42900.0
2013-10-09 14:00:00,22.0,22.01,21.92,21.97,65700.0,19.2789,19.2877,19.2088,19.2526,65700.0
2013-10-09 14:30:00,21.97,22.01,21.94,21.99,65700.0,19.2526,19.2877,19.2263,19.2701,65700.0
2013-10-09 15:00:00,22.0,22.01,21.97,21.97,323100.0,19.2789,19.2877,19.2526,19.2526,323100.0
2013-10-09 15:30:00,21.99,22.01,21.91,21.95,57000.0,19.2701,19.2877,19.2,19.2351,57000.0
2013-10-10 09:30:00,22.17,22.33,22.17,22.33,517500.0,19.4279,19.5681,19.4279,19.5681,517500.0
2013-10-10 10:00:00,22.34,22.35,22.26,22.33,35700.0,19.5768,19.5856,19.5067,19.5681,35700.0
2013-10-10 10:30:00,22.34,22.35,22.3,22.3,28800.0,19.5768,19.5856,19.5418,19.5418,28800.0
2013-10-10 11:00:00,22.29,22.35,22.27,22.33,63600.0,19.533,19.5856,19.5155,19.5681,63600.0
2013-10-10 11:30:00,22.35,22.41,22.33,22.39,37500.0,19.5856,19.6382,19.5681,19.6207,37500.0
2013-10-10 12:00:00,22.39,22.4,22.39,22.4,65100.0,19.6207,19.6294,19.6207,19.6294,65100.0
2013-10-10 12:30:00,22.42,22.43,22.42,22.43,1200.0,19.647,19.6557,19.647,19.6557,1200.0
2013-10-10 13:00:00,22.41,22.41,22.39,22.41,3300.0,19.6382,19.6382,19.6207,19.6382,3300.0
2013-10-10 13:30:00,22.41,22.42,22.41,22.42,4500.0,19.6382,19.647,19.6382,19.647,4500.0
2013-10-10 14:00:00,22.4,22.41,22.38,22.4,67500.0,19.6294,19.6382,19.6119,19.6294,67500.0
2013-10-10 14:30:00,22.39,22.41,22.39,22.41,2700.0,19.6207,19.6382,19.6207,19.6382,2700.0
2013-10-10 15:00:00,22.41,22.47,22.4,22.47,90300.0,19.6382,19.6908,19.6294,19.6908,90300.0
2013-10-10 15:30:00,22.48,22.48,22.43,22.44,96900.0,19.6995,19.6995,19.6557,19.6645,96900.0
2013-10-11 09:30:00,22.35,22.42,22.28,22.42,23700.0,19.5856,19.647,19.5243,19.647,23700.0
2013-10-11 10:00:00,22.4,22.42,22.38,22.4,12300.0,19.6294,19.647,19.6119,19.6294,12300.0
2013-10-11 10:30:00,22.4,22.4,22.35,22.38,10800.0,19.6294,19.6294,19.5856,19.6119,10800.0
2013-10-11 11:00:00,22.4,22.46,22.4,22.44,13800.0,19.6294,19.682,19.6294,19.6645,13800.0
2013-10-11 11:30:00,22.44,22.53,22.44,22.52,14700.0,19.6645,19.7433,19.6645,19.7346,14700.0
2013-10-11 12:00:00,22.53,22.56,22.52,22.54,21300.0,19.7433,19.7696,19.7346,19.7521,21300.0
2013-10-11 12:30:00,22.54,22.55,22.53,22.54,14400.0,19.7521,19.7609,19.7433,19.7521,14400.0
2013-10-11 13:00:00,22.53,22.55,22.51,22.51,10800.0,19.7433,19.7609,19.7258,19.7258,10800.0
2013-10-11 13:30:00,22.53,22.53,22.48,22.48,10500.0,19.7433,19.7433,19.6995,19.6995,10500.0
2013-10-11 14:00:00,22.51,22.54,22.51,22.53,11700.0,19.7258,19.7521,19.7258,19.7433,11700.0
2013-10-11 14:30:00,22.51,22.51,22.48,22.48,8100.0,19.7258,19.7258,19.6995,19.6995,8100.0
2013-10-11 15:00:00,22.48,22.48,22.44,22.47,12300.0,19.6995,19.6995,19.6645,19.6908,12300.0
2013-10-11 15:30:00,22.47,22.49,22.44,22.49,28500.0,19.6908,19.7083,19.6645,19.7083,28500.0
2013-10-14 09:30:00,22.35,22.46,22.33,22.46,21300.0,19.5856,19.682,19.5681,19.682,21300.0
2013-10-14 10:00:00,22.48,22.5,22.44,22.5,13800.0,19.6995,19.7171,19.6645,19.7171,13800.0
2013-10-14 10:30:00,22.51,22.51,22.46,22.46,8400.0,19.7258,19.7258,19.682,19.682,8400.0
2013-10-14 11:00:00,22.47,22.48,22.46,22.48,8400.0,19.6908,19.6995,19.682,19.6995,8400.0
2013-10-14 11:30:00,22.49,22.57,22.49,22.57,74400.0,19.7083,19.7784,19.7083,19.7784,74400.0
2013-10-14 12:00:00,22.57,22.57,22.55,22.57,17700.0,19.7784,19.7784,19.7609,19.7784,17700.0
2013-10-14 12:30:00,22.58,22.58,22.58,22.58,1500.0,19.7872,19.7872,19.7872,19.7872,1500.0
2013-10-14 13:00:00,22.62,22.65,22.62,22.62,14400.0,19.8222,19.8485,19.8222,19.8222,14400.0
2013-10-14 13:30:00,22.62,22.63,22.61,22.63,10800.0,19.8222,19.831,19.8135,19.831,10800.0
2013-10-14 14:00:00,22.62,22.66,22.62,22.66,5400.0,19.8222,19.8573,19.8222,19.8573,5400.0
2013-10-14 14:30:00,22.68,22.69,22.63,22.65,16200.0,19.8748,19.8836,19.831,19.8485,16200.0
2013-10-14 15:00:00,22.63,22.68,22.63,22.65,13800.0,19.831,19.8748,19.831,19.8485,13800.0
2013-10-14 15:30:00,22.65,22.66,22.62,22.65,63300.0,19.8485,19.8573,19.8222,19.8485,63300.0
2013-10-15 09:30:00,22.63,22.68,22.57,22.68,96300.0,19.831,19.8748,19.7784,19.8748,96300.0
2013-10-15 10:00:00,22.67,22.71,22.65,22.65,9600.0,19.866,19.9011,19.8485,19.8485,9600.0
2013-10-15 10:30:00,22.67,22.68,22.58,22.6,82800.0,19.866,19.8748,19.7872,19.8047,82800.0
2013-10-15 11:00:00,22.61,22.67,22.59,22.67,19800.0,19.8135,19.866,19.7959,19.866,19800.0
2013-10-15 11:30:00,22.65,22.65,22.61,22.64,12300.0,19.8485,19.8485,19.8135,19.8397,12300.0
2013-10-15 12:00:00,22.58,22.59,22.57,22.57,4500.0,19.7872,19.7959,19.7784,19.7784,4500.0
2013-10-15 12:30:00,22.57,22.57,22.57,22.57,0.0,19.7784,19.7784,19.7784,19.7784,0.0
2013-10-15 13:00:00,22.59,22.59,22.56,22.56,4200.0,19.7959,19.7959,19.7696,19.7696,4200.0
2013-10-15 13:30:00,22.56,22.56,22.56,22.56,0.0,19.7696,19.7696,19.7696,19.7696,0.0
2013-10-15 14:00:00,22.58,22.58,22.51,22.52,11700.0,19.7872,19.7872,19.7258,19.7346,11700.0
2013-10-15 14:30:00,22.48,22.5,22.44,22.48,11100.0,19.6995,19.7171,19.6645,19.6995,11100.0
2013-10-15 15:00:00,22.49,22.55,22.49,22.55,2700.0,19.7083,19.7609,19.7083,19.7609,2700.0
2013-10-15 15:30:00,22.53,22.53,22.46,22.46,12300.0,19.7433,19.7433,19.682,19.682,12300.0
2013-10-16 09:30:00,22.48,22.64,22.48,22.64,14100.0,19.6995,19.8397,19.6995,19.8397,14100.0
2013-10-16 10:00:00,22.63,22.64,22.6,22.63,30900.0,19.831,19.8397,19.8047,19.831,30900.0
2013-10-16 10:30:00,22.63,22.65,22.61,22.62,35700.0,19.831,19.8485,19.8135,19.8222,35700.0
2013-10-16 11:00:00,22.64,22.66,22.61,22.61,53100.0,19.8397,19.8573,19.8135,19.8135,53100.0
2013-10-16 11:30:00,22.62,22.64,22.62,22.63,3300.0,19.8222,19.8397,19.8222,19.831,3300.0
2013-10-16 12:00:00,22.67,22.7,22.64,22.66,15600.0,19.866,19.8923,19.8397,19.8573,15600.0
2013-10-16 12:30:00,22.65,22.68,22.64,22.66,12000.0,19.8485,19.8748,19.8397,19.8573,12000.0
2013-10-16 13:00:00,22.65,22.67,22.65,22.67,3300.0,19.8485,19.866,19.8485,19.866,3300.0
2013-10-16 13:30:00,22.69,22.69,22.67,22.69,9000.0,19.8836,19.8836,19.866,19.8836,9000.0
2013-10-16 14:00:00,22.7,22.7,22.67,22.67,3600.0,19.8923,19.8923,19.866,19.866,3600.0
2013-10-16 14:30:00,22.67,22.67,22.67,22.67,0.0,19.866,19.866,19.866,19.866,0.0
2013-10-16 15:00:00,22.66,22.68,22.66,22.67,9000.0,19.8573,19.8748,19.8573,19.866,9000.0
2013-10-16 15:30:00,22.67,22.69,22.66,22.67,152100.0,19.866,19.8836,19.8573,19.866,152100.0
2013-10-17 09:30:00,22.53,22.54,22.45,22.54,16500.0,19.7433,19.7521,19.6732,19.7521,16500.0
2013-10-17 10:00:00,22.54,22.64,22.53,22.64,18300.0,19.7521,19.8397,19.7433,19.8397,18300.0
2013-10-17 10:30:00,22.63,22.67,22.63,22.67,4200.0,19.831,19.866,19.831,19.866,4200.0
2013-10-17 11:00:00,22.7,22.75,22.69,22.74,11400.0,19.8923,19.9361,19.8836,19.9274,11400.0
2013-10-17 11:30:00,22.76,22.76,22.76,22.76,900.0,19.9449,19.9449,19.9449,19.9449,900.0
2013-10-17 12:00:00,22.76,22.76,22.76,22.76,0.0,19.9449,19.9449,19.9449,19.9449,0.0
2013-10-17 12:30:00,22.77,22.77,22.77,22.77,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2013-10-17 13:00:00,22.78,22.79,22.78,22.78,3900.0,19.9624,19.9712,19.9624,19.9624,3900.0
2013-10-17 13:30:00,22.77,22.77,22.76,22.76,1500.0,19.9537,19.9537,19.9449,19.9449,1500.0
2013-10-17 14:00:00,22.76,22.76,22.76,22.76,0.0,19.9449,19.9449,19.9449,19.9449,0.0
2013-10-17 14:30:00,22.76,22.76,22.75,22.75,3000.0,19.9449,19.9449,19.9361,19.9361,3000.0
2013-10-17 15:00:00,22.75,22.81,22.75,22.81,600.0,19.9361,19.9887,19.9361,19.9887,600.0
2013-10-17 15:30:00,22.84,22.84,22.82,22.83,28800.0,20.015,20.015,19.9975,20.0062,28800.0
2013-10-18 09:30:00,22.83,22.86,22.71,22.82,11100.0,20.0062,20.0325,19.9011,19.9975,11100.0
2013-10-18 10:00:00,22.79,22.82,22.79,22.8,27000.0,19.9712,19.9975,19.9712,19.98,27000.0
2013-10-18 10:30:00,22.75,22.8,22.74,22.8,8700.0,19.9361,19.98,19.9274,19.98,8700.0
2013-10-18 11:00:00,22.8,22.8,22.8,22.8,900.0,19.98,19.98,19.98,19.98,900.0
2013-10-18 11:30:00,22.82,22.83,22.8,22.8,8400.0,19.9975,20.0062,19.98,19.98,8400.0
2013-10-18 12:00:00,22.8,22.8,22.8,22.8,0.0,19.98,19.98,19.98,19.98,0.0
2013-10-18 12:30:00,22.82,22.85,22.82,22.85,4500.0,19.9975,20.0238,19.9975,20.0238,4500.0
2013-10-18 13:00:00,22.84,22.86,22.84,22.85,11700.0,20.015,20.0325,20.015,20.0238,11700.0
2013-10-18 13:30:00,22.84,22.88,22.84,22.87,6600.0,20.015,20.0501,20.015,20.0413,6600.0
2013-10-18 14:00:00,22.87,22.9,22.86,22.9,9300.0,20.0413,20.0676,20.0325,20.0676,9300.0
2013-10-18 14:30:00,22.9,22.92,22.9,22.91,6900.0,20.0676,20.0851,20.0676,20.0763,6900.0
2013-10-18 15:00:00,22.91,22.91,22.88,22.89,22500.0,20.0763,20.0763,20.0501,20.0588,22500.0
2013-10-18 15:30:00,22.9,22.9,22.88,22.9,73200.0,20.0676,20.0676,20.0501,20.0676,73200.0
2013-10-21 09:30:00,22.93,22.96,22.9,22.96,16500.0,20.0939,20.1202,20.0676,20.1202,16500.0
2013-10-21 10:00:00,22.95,22.98,22.94,22.95,9900.0,20.1114,20.1377,20.1026,20.1114,9900.0
2013-10-21 10:30:00,22.92,22.93,22.88,22.88,24300.0,20.0851,20.0939,20.0501,20.0501,24300.0
2013-10-21 11:00:00,22.9,22.92,22.9,22.92,10800.0,20.0676,20.0851,20.0676,20.0851,10800.0
2013-10-21 11:30:00,22.89,22.89,22.89,22.89,600.0,20.0588,20.0588,20.0588,20.0588,600.0
2013-10-21 12:00:00,22.91,22.93,22.91,22.93,4200.0,20.0763,20.0939,20.0763,20.0939,4200.0
2013-10-21 12:30:00,22.97,22.97,22.95,22.96,6600.0,20.1289,20.1289,20.1114,20.1202,6600.0
2013-10-21 13:00:00,22.98,22.98,22.96,22.97,3900.0,20.1377,20.1377,20.1202,20.1289,3900.0
2013-10-21 13:30:00,22.99,22.99,22.98,22.98,5400.0,20.1465,20.1465,20.1377,20.1377,5400.0
2013-10-21 14:00:00,22.97,22.97,22.94,22.94,4800.0,20.1289,20.1289,20.1026,20.1026,4800.0
2013-10-21 14:30:00,22.94,22.94,22.94,22.94,0.0,20.1026,20.1026,20.1026,20.1026,0.0
2013-10-21 15:00:00,22.96,22.98,22.95,22.95,6900.0,20.1202,20.1377,20.1114,20.1114,6900.0
2013-10-21 15:30:00,22.95,22.97,22.94,22.96,67200.0,20.1114,20.1289,20.1026,20.1202,67200.0
2013-10-22 09:30:00,23.0,23.0,22.94,22.96,16800.0,20.1552,20.1552,20.1026,20.1202,16800.0
2013-10-22 10:00:00,22.93,22.97,22.93,22.96,3600.0,20.0939,20.1289,20.0939,20.1202,3600.0
2013-10-22 10:30:00,22.85,22.86,22.8,22.86,17100.0,20.0238,20.0325,19.98,20.0325,17100.0
2013-10-22 11:00:00,22.88,22.9,22.86,22.87,18600.0,20.0501,20.0676,20.0325,20.0413,18600.0
2013-10-22 11:30:00,22.88,22.94,22.88,22.93,12000.0,20.0501,20.1026,20.0501,20.0939,12000.0
2013-10-22 12:00:00,22.95,22.97,22.94,22.97,10500.0,20.1114,20.1289,20.1026,20.1289,10500.0
2013-10-22 12:30:00,22.95,22.95,22.89,22.89,8400.0,20.1114,20.1114,20.0588,20.0588,8400.0
2013-10-22 13:00:00,22.89,22.92,22.89,22.91,10500.0,20.0588,20.0851,20.0588,20.0763,10500.0
2013-10-22 13:30:00,22.88,22.94,22.88,22.94,12600.0,20.0501,20.1026,20.0501,20.1026,12600.0
2013-10-22 14:00:00,22.93,22.93,22.92,22.92,6300.0,20.0939,20.0939,20.0851,20.0851,6300.0
2013-10-22 14:30:00,22.93,22.97,22.92,22.94,11100.0,20.0939,20.1289,20.0851,20.1026,11100.0
2013-10-22 15:00:00,22.94,22.96,22.94,22.96,4200.0,20.1026,20.1202,20.1026,20.1202,4200.0
2013-10-22 15:30:00,22.95,22.96,22.91,22.92,62700.0,20.1114,20.1202,20.0763,20.0851,62700.0
2013-10-23 09:30:00,22.54,22.56,22.12,22.15,129900.0,19.7521,19.7696,19.3841,19.4103,129900.0
2013-10-23 10:00:00,22.13,22.14,22.08,22.09,62700.0,19.3928,19.4016,19.349,19.3578,62700.0
2013-10-23 10:30:00,22.1,22.12,22.05,22.06,13500.0,19.3665,19.3841,19.3227,19.3315,13500.0
2013-10-23 11:00:00,22.11,22.13,22.09,22.12,13500.0,19.3753,19.3928,19.3578,19.3841,13500.0
2013-10-23 11:30:00,22.16,22.21,22.15,22.21,16800.0,19.4191,19.4629,19.4103,19.4629,16800.0
2013-10-23 12:00:00,22.2,22.2,22.15,22.15,7500.0,19.4542,19.4542,19.4103,19.4103,7500.0
2013-10-23 12:30:00,22.17,22.25,22.15,22.25,10800.0,19.4279,19.498,19.4103,19.498,10800.0
2013-10-23 13:00:00,22.25,22.25,22.2,22.22,5700.0,19.498,19.498,19.4542,19.4717,5700.0
2013-10-23 13:30:00,22.2,22.2,22.18,22.19,6300.0,19.4542,19.4542,19.4366,19.4454,6300.0
2013-10-23 14:00:00,22.16,22.16,22.12,22.12,1800.0,19.4191,19.4191,19.3841,19.3841,1800.0
2013-10-23 14:30:00,22.12,22.15,22.11,22.15,2100.0,19.3841,19.4103,19.3753,19.4103,2100.0
2013-10-23 15:00:00,22.16,22.16,22.13,22.13,8400.0,19.4191,19.4191,19.3928,19.3928,8400.0
2013-10-23 15:30:00,22.14,22.17,22.13,22.16,40200.0,19.4016,19.4279,19.3928,19.4191,40200.0
2013-10-24 09:30:00,22.35,22.44,22.29,22.35,111900.0,19.5856,19.6645,19.533,19.5856,111900.0
2013-10-24 10:00:00,22.33,22.36,22.31,22.32,13200.0,19.5681,19.5944,19.5506,19.5593,13200.0
2013-10-24 10:30:00,22.31,22.33,22.31,22.33,16200.0,19.5506,19.5681,19.5506,19.5681,16200.0
2013-10-24 11:00:00,22.32,22.35,22.32,22.35,17700.0,19.5593,19.5856,19.5593,19.5856,17700.0
2013-10-24 11:30:00,22.37,22.38,22.37,22.37,10200.0,19.6031,19.6119,19.6031,19.6031,10200.0
2013-10-24 12:00:00,22.35,22.35,22.35,22.35,3600.0,19.5856,19.5856,19.5856,19.5856,3600.0
2013-10-24 12:30:00,22.39,22.39,22.37,22.38,1500.0,19.6207,19.6207,19.6031,19.6119,1500.0
2013-10-24 13:00:00,22.4,22.41,22.39,22.4,10500.0,19.6294,19.6382,19.6207,19.6294,10500.0
2013-10-24 13:30:00,22.36,22.36,22.36,22.36,2700.0,19.5944,19.5944,19.5944,19.5944,2700.0
2013-10-24 14:00:00,22.35,22.35,22.34,22.34,2100.0,19.5856,19.5856,19.5768,19.5768,2100.0
2013-10-24 14:30:00,22.37,22.37,22.36,22.36,3600.0,19.6031,19.6031,19.5944,19.5944,3600.0
2013-10-24 15:00:00,22.36,22.38,22.35,22.37,22500.0,19.5944,19.6119,19.5856,19.6031,22500.0
2013-10-24 15:30:00,22.37,22.37,22.33,22.33,13800.0,19.6031,19.6031,19.5681,19.5681,13800.0
2013-10-25 09:30:00,22.43,22.46,22.39,22.41,223800.0,19.6557,19.682,19.6207,19.6382,223800.0
2013-10-25 10:00:00,22.43,22.46,22.39,22.41,385200.0,19.6557,19.682,19.6207,19.6382,385200.0
2013-10-25 10:30:00,22.4,22.42,22.39,22.39,414900.0,19.6294,19.647,19.6207,19.6207,414900.0
2013-10-25 11:00:00,22.41,22.41,22.41,22.41,900.0,19.6382,19.6382,19.6382,19.6382,900.0
2013-10-25 11:30:00,22.42,22.42,22.35,22.35,5400.0,19.647,19.647,19.5856,19.5856,5400.0
2013-10-25 12:00:00,22.39,22.39,22.37,22.37,6900.0,19.6207,19.6207,19.6031,19.6031,6900.0
2013-10-25 12:30:00,22.41,22.42,22.41,22.42,1500.0,19.6382,19.647,19.6382,19.647,1500.0
2013-10-25 13:00:00,22.42,22.43,22.42,22.43,4800.0,19.647,19.6557,19.647,19.6557,4800.0
2013-10-25 13:30:00,22.42,22.43,22.42,22.43,5700.0,19.647,19.6557,19.647,19.6557,5700.0
2013-10-25 14:00:00,22.43,22.43,22.43,22.43,0.0,19.6557,19.6557,19.6557,19.6557,0.0
2013-10-25 14:30:00,22.41,22.41,22.41,22.41,900.0,19.6382,19.6382,19.6382,19.6382,900.0
2013-10-25 15:00:00,22.42,22.42,22.41,22.41,2100.0,19.647,19.647,19.6382,19.6382,2100.0
2013-10-25 15:30:00,22.41,22.44,22.4,22.43,20100.0,19.6382,19.6645,19.6294,19.6557,20100.0
2013-10-28 09:30:00,22.47,22.47,22.42,22.42,9300.0,19.6908,19.6908,19.647,19.647,9300.0
2013-10-28 10:00:00,22.41,22.53,22.41,22.52,8400.0,19.6382,19.7433,19.6382,19.7346,8400.0
2013-10-28 10:30:00,22.5,22.52,22.48,22.48,8100.0,19.7171,19.7346,19.6995,19.6995,8100.0
2013-10-28 11:00:00,22.52,22.56,22.52,22.56,12900.0,19.7346,19.7696,19.7346,19.7696,12900.0
2013-10-28 11:30:00,22.56,22.56,22.55,22.55,3600.0,19.7696,19.7696,19.7609,19.7609,3600.0
2013-10-28 12:00:00,22.56,22.56,22.55,22.55,6300.0,19.7696,19.7696,19.7609,19.7609,6300.0
2013-10-28 12:30:00,22.55,22.6,22.55,22.6,4200.0,19.7609,19.8047,19.7609,19.8047,4200.0
2013-10-28 13:00:00,22.59,22.6,22.59,22.59,9300.0,19.7959,19.8047,19.7959,19.7959,9300.0
2013-10-28 13:30:00,22.58,22.58,22.58,22.58,900.0,19.7872,19.7872,19.7872,19.7872,900.0
2013-10-28 14:00:00,22.58,22.59,22.58,22.59,1200.0,19.7872,19.7959,19.7872,19.7959,1200.0
2013-10-28 14:30:00,22.59,22.59,22.58,22.58,600.0,19.7959,19.7959,19.7872,19.7872,600.0
2013-10-28 15:00:00,22.55,22.56,22.55,22.56,1200.0,19.7609,19.7696,19.7609,19.7696,1200.0
2013-10-28 15:30:00,22.56,22.59,22.55,22.59,41100.0,19.7696,19.7959,19.7609,19.7959,41100.0
2013-10-29 09:30:00,22.64,22.8,22.64,22.79,32400.0,19.8397,19.98,19.8397,19.9712,32400.0
2013-10-29 10:00:00,22.79,22.86,22.78,22.85,21600.0,19.9712,20.0325,19.9624,20.0238,21600.0
2013-10-29 10:30:00,22.86,22.89,22.86,22.88,10800.0,20.0325,20.0588,20.0325,20.0501,10800.0
2013-10-29 11:00:00,22.87,22.89,22.86,22.88,31800.0,20.0413,20.0588,20.0325,20.0501,31800.0
2013-10-29 11:30:00,22.88,22.88,22.83,22.83,65400.0,20.0501,20.0501,20.0062,20.0062,65400.0
2013-10-29 12:00:00,22.84,22.87,22.83,22.86,54300.0,20.015,20.0413,20.0062,20.0325,54300.0
2013-10-29 12:30:00,22.86,22.91,22.86,22.9,54000.0,20.0325,20.0763,20.0325,20.0676,54000.0
2013-10-29 13:00:00,22.89,22.91,22.88,22.89,34200.0,20.0588,20.0763,20.0501,20.0588,34200.0
2013-10-29 13:30:00,22.89,22.9,22.88,22.89,37200.0,20.0588,20.0676,20.0501,20.0588,37200.0
2013-10-29 14:00:00,22.88,22.91,22.88,22.9,48000.0,20.0501,20.0763,20.0501,20.0676,48000.0
2013-10-29 14:30:00,22.9,22.91,22.89,22.9,42600.0,20.0676,20.0763,20.0588,20.0676,42600.0
2013-10-29 15:00:00,22.9,22.91,22.87,22.89,62700.0,20.0676,20.0763,20.0413,20.0588,62700.0
2013-10-29 15:30:00,22.9,22.93,22.89,22.93,93600.0,20.0676,20.0939,20.0588,20.0939,93600.0
2013-10-30 09:30:00,22.94,22.96,22.93,22.95,12300.0,20.1026,20.1202,20.0939,20.1114,12300.0
2013-10-30 10:00:00,22.92,22.94,22.91,22.94,9600.0,20.0851,20.1026,20.0763,20.1026,9600.0
2013-10-30 10:30:00,22.93,22.97,22.92,22.92,9300.0,20.0939,20.1289,20.0851,20.0851,9300.0
2013-10-30 11:00:00,22.95,22.95,22.88,22.88,3600.0,20.1114,20.1114,20.0501,20.0501,3600.0
2013-10-30 11:30:00,22.86,22.86,22.84,22.85,5400.0,20.0325,20.0325,20.015,20.0238,5400.0
2013-10-30 12:00:00,22.8,22.81,22.8,22.81,4800.0,19.98,19.9887,19.98,19.9887,4800.0
2013-10-30 12:30:00,22.84,22.86,22.84,22.86,1200.0,20.015,20.0325,20.015,20.0325,1200.0
2013-10-30 13:00:00,22.86,22.86,22.84,22.84,24600.0,20.0325,20.0325,20.015,20.015,24600.0
2013-10-30 13:30:00,22.83,22.85,22.83,22.84,6000.0,20.0062,20.0238,20.0062,20.015,6000.0
2013-10-30 14:00:00,22.85,22.87,22.76,22.76,9600.0,20.0238,20.0413,19.9449,19.9449,9600.0
2013-10-30 14:30:00,22.77,22.77,22.74,22.76,4500.0,19.9537,19.9537,19.9274,19.9449,4500.0
2013-10-30 15:00:00,22.75,22.82,22.75,22.82,2100.0,19.9361,19.9975,19.9361,19.9975,2100.0
2013-10-30 15:30:00,22.79,22.83,22.79,22.81,12900.0,19.9712,20.0062,19.9712,19.9887,12900.0
2013-10-31 09:30:00,22.85,23.02,22.84,22.9,40800.0,20.0238,20.1727,20.015,20.0676,40800.0
2013-10-31 10:00:00,22.9,22.97,22.86,22.97,34200.0,20.0676,20.1289,20.0325,20.1289,34200.0
2013-10-31 10:30:00,22.97,23.0,22.93,22.97,37200.0,20.1289,20.1552,20.0939,20.1289,37200.0
2013-10-31 11:00:00,22.98,23.04,22.97,23.04,66300.0,20.1377,20.1903,20.1289,20.1903,66300.0
2013-10-31 11:30:00,23.06,23.07,23.04,23.04,25200.0,20.2078,20.2166,20.1903,20.1903,25200.0
2013-10-31 12:00:00,23.02,23.05,23.02,23.05,7500.0,20.1727,20.199,20.1727,20.199,7500.0
2013-10-31 12:30:00,23.05,23.05,23.03,23.03,3000.0,20.199,20.199,20.1815,20.1815,3000.0
2013-10-31 13:00:00,23.02,23.03,23.02,23.03,4800.0,20.1727,20.1815,20.1727,20.1815,4800.0
2013-10-31 13:30:00,23.03,23.03,23.03,23.03,0.0,20.1815,20.1815,20.1815,20.1815,0.0
2013-10-31 14:00:00,23.04,23.06,23.03,23.05,8400.0,20.1903,20.2078,20.1815,20.199,8400.0
2013-10-31 14:30:00,23.07,23.07,23.05,23.05,13200.0,20.2166,20.2166,20.199,20.199,13200.0
2013-10-31 15:00:00,23.03,23.03,22.97,22.97,19800.0,20.1815,20.1815,20.1289,20.1289,19800.0
2013-10-31 15:30:00,22.96,23.0,22.95,22.95,146700.0,20.1202,20.1552,20.1114,20.1114,146700.0
2013-11-01 09:30:00,23.02,23.02,22.94,22.99,19500.0,20.1727,20.1727,20.1026,20.1465,19500.0
2013-11-01 10:00:00,23.01,23.04,22.91,22.94,22200.0,20.164,20.1903,20.0763,20.1026,22200.0
2013-11-01 10:30:00,22.95,22.99,22.95,22.99,2700.0,20.1114,20.1465,20.1114,20.1465,2700.0
2013-11-01 11:00:00,22.9,22.9,22.83,22.88,21000.0,20.0676,20.0676,20.0062,20.0501,21000.0
2013-11-01 11:30:00,22.88,22.89,22.81,22.81,13800.0,20.0501,20.0588,19.9887,19.9887,13800.0
2013-11-01 12:00:00,22.82,22.84,22.82,22.83,19800.0,19.9975,20.015,19.9975,20.0062,19800.0
2013-11-01 12:30:00,22.9,22.92,22.89,22.89,9300.0,20.0676,20.0851,20.0588,20.0588,9300.0
2013-11-01 13:00:00,22.88,22.88,22.85,22.85,3300.0,20.0501,20.0501,20.0238,20.0238,3300.0
2013-11-01 13:30:00,22.79,22.81,22.78,22.79,15600.0,19.9712,19.9887,19.9624,19.9712,15600.0
2013-11-01 14:00:00,22.8,22.8,22.8,22.8,900.0,19.98,19.98,19.98,19.98,900.0
2013-11-01 14:30:00,22.8,22.83,22.8,22.83,9000.0,19.98,20.0062,19.98,20.0062,9000.0
2013-11-01 15:00:00,22.84,22.86,22.82,22.85,7200.0,20.015,20.0325,19.9975,20.0238,7200.0
2013-11-01 15:30:00,22.86,22.88,22.86,22.86,63300.0,20.0325,20.0501,20.0325,20.0325,63300.0
2013-11-04 09:30:00,22.92,22.92,22.81,22.85,21000.0,20.0851,20.0851,19.9887,20.0238,21000.0
2013-11-04 10:00:00,22.84,22.89,22.84,22.87,15000.0,20.015,20.0588,20.015,20.0413,15000.0
2013-11-04 10:30:00,22.89,22.91,22.87,22.89,34500.0,20.0588,20.0763,20.0413,20.0588,34500.0
2013-11-04 11:00:00,22.82,22.83,22.8,22.81,19800.0,19.9975,20.0062,19.98,19.9887,19800.0
2013-11-04 11:30:00,22.81,22.85,22.81,22.85,8100.0,19.9887,20.0238,19.9887,20.0238,8100.0
2013-11-04 12:00:00,22.84,22.86,22.84,22.84,9600.0,20.015,20.0325,20.015,20.015,9600.0
2013-11-04 12:30:00,22.82,22.82,22.81,22.81,3600.0,19.9975,19.9975,19.9887,19.9887,3600.0
2013-11-04 13:00:00,22.81,22.81,22.81,22.81,300.0,19.9887,19.9887,19.9887,19.9887,300.0
2013-11-04 13:30:00,22.81,22.81,22.81,22.81,900.0,19.9887,19.9887,19.9887,19.9887,900.0
2013-11-04 14:00:00,22.81,22.81,22.81,22.81,2400.0,19.9887,19.9887,19.9887,19.9887,2400.0
2013-11-04 14:30:00,22.81,22.82,22.81,22.82,1500.0,19.9887,19.9975,19.9887,19.9975,1500.0
2013-11-04 15:00:00,22.82,22.82,22.81,22.81,30600.0,19.9975,19.9975,19.9887,19.9887,30600.0
2013-11-04 15:30:00,22.83,22.84,22.82,22.84,81000.0,20.0062,20.015,19.9975,20.015,81000.0
2013-11-05 09:30:00,22.69,22.71,22.6,22.61,28500.0,19.8836,19.9011,19.8047,19.8135,28500.0
2013-11-05 10:00:00,22.59,22.66,22.59,22.65,17400.0,19.7959,19.8573,19.7959,19.8485,17400.0
2013-11-05 10:30:00,22.66,22.72,22.66,22.72,24300.0,19.8573,19.9098,19.8573,19.9098,24300.0
2013-11-05 11:00:00,22.74,22.77,22.72,22.77,4500.0,19.9274,19.9537,19.9098,19.9537,4500.0
2013-11-05 11:30:00,22.78,22.82,22.77,22.8,5700.0,19.9624,19.9975,19.9537,19.98,5700.0
2013-11-05 12:00:00,22.82,22.85,22.81,22.83,267000.0,19.9975,20.0238,19.9887,20.0062,267000.0
2013-11-05 12:30:00,22.82,22.85,22.82,22.84,41400.0,19.9975,20.0238,19.9975,20.015,41400.0
2013-11-05 13:00:00,22.85,22.86,22.85,22.85,5700.0,20.0238,20.0325,20.0238,20.0238,5700.0
2013-11-05 13:30:00,22.83,22.85,22.83,22.85,13800.0,20.0062,20.0238,20.0062,20.0238,13800.0
2013-11-05 14:00:00,22.84,22.84,22.84,22.84,9000.0,20.015,20.015,20.015,20.015,9000.0
2013-11-05 14:30:00,22.85,22.85,22.85,22.85,900.0,20.0238,20.0238,20.0238,20.0238,900.0
2013-11-05 15:00:00,22.81,22.81,22.81,22.81,3600.0,19.9887,19.9887,19.9887,19.9887,3600.0
2013-11-05 15:30:00,22.8,22.8,22.78,22.79,15600.0,19.98,19.98,19.9624,19.9712,15600.0
2013-11-06 09:30:00,22.88,22.93,22.77,22.84,14700.0,20.0501,20.0939,19.9537,20.015,14700.0
2013-11-06 10:00:00,22.8,22.8,22.74,22.74,14700.0,19.98,19.98,19.9274,19.9274,14700.0
2013-11-06 10:30:00,22.74,22.77,22.74,22.77,20100.0,19.9274,19.9537,19.9274,19.9537,20100.0
2013-11-06 11:00:00,22.74,22.84,22.74,22.84,11100.0,19.9274,20.015,19.9274,20.015,11100.0
2013-11-06 11:30:00,22.82,22.82,22.82,22.82,5700.0,19.9975,19.9975,19.9975,19.9975,5700.0
2013-11-06 12:00:00,22.82,22.83,22.82,22.82,4500.0,19.9975,20.0062,19.9975,19.9975,4500.0
2013-11-06 12:30:00,22.82,22.82,22.82,22.82,0.0,19.9975,19.9975,19.9975,19.9975,0.0
2013-11-06 13:00:00,22.82,22.82,22.82,22.82,0.0,19.9975,19.9975,19.9975,19.9975,0.0
2013-11-06 13:30:00,22.86,22.86,22.83,22.83,2400.0,20.0325,20.0325,20.0062,20.0062,2400.0
2013-11-06 14:00:00,22.83,22.83,22.82,22.82,600.0,20.0062,20.0062,19.9975,19.9975,600.0
2013-11-06 14:30:00,22.82,22.83,22.82,22.83,1800.0,19.9975,20.0062,19.9975,20.0062,1800.0
2013-11-06 15:00:00,22.85,22.87,22.85,22.85,1500.0,20.0238,20.0413,20.0238,20.0238,1500.0
2013-11-06 15:30:00,22.85,22.86,22.83,22.86,71400.0,20.0238,20.0325,20.0062,20.0325,71400.0
2013-11-07 09:30:00,22.85,22.85,22.71,22.72,8700.0,20.0238,20.0238,19.9011,19.9098,8700.0
2013-11-07 10:00:00,22.75,22.75,22.6,22.65,21900.0,19.9361,19.9361,19.8047,19.8485,21900.0
2013-11-07 10:30:00,22.61,22.64,22.59,22.6,40800.0,19.8135,19.8397,19.7959,19.8047,40800.0
2013-11-07 11:00:00,22.59,22.61,22.53,22.55,27300.0,19.7959,19.8135,19.7433,19.7609,27300.0
2013-11-07 11:30:00,22.57,22.57,22.56,22.56,1200.0,19.7784,19.7784,19.7696,19.7696,1200.0
2013-11-07 12:00:00,22.6,22.64,22.6,22.62,12000.0,19.8047,19.8397,19.8047,19.8222,12000.0
2013-11-07 12:30:00,22.63,22.64,22.58,22.58,4500.0,19.831,19.8397,19.7872,19.7872,4500.0
2013-11-07 13:00:00,22.55,22.55,22.52,22.52,2100.0,19.7609,19.7609,19.7346,19.7346,2100.0
2013-11-07 13:30:00,22.53,22.53,22.51,22.51,4800.0,19.7433,19.7433,19.7258,19.7258,4800.0
2013-11-07 14:00:00,22.47,22.49,22.44,22.44,42600.0,19.6908,19.7083,19.6645,19.6645,42600.0
2013-11-07 14:30:00,22.41,22.47,22.41,22.47,11700.0,19.6382,19.6908,19.6382,19.6908,11700.0
2013-11-07 15:00:00,22.48,22.48,22.44,22.44,9900.0,19.6995,19.6995,19.6645,19.6645,9900.0
2013-11-07 15:30:00,22.43,22.44,22.4,22.44,50400.0,19.6557,19.6645,19.6294,19.6645,50400.0
2013-11-08 09:30:00,22.46,22.48,22.42,22.48,13800.0,19.682,19.6995,19.647,19.6995,13800.0
2013-11-08 10:00:00,22.44,22.48,22.44,22.46,10200.0,19.6645,19.6995,19.6645,19.682,10200.0
2013-11-08 10:30:00,22.49,22.53,22.46,22.46,18000.0,19.7083,19.7433,19.682,19.682,18000.0
2013-11-08 11:00:00,22.49,22.5,22.48,22.5,11700.0,19.7083,19.7171,19.6995,19.7171,11700.0
2013-11-08 11:30:00,22.54,22.54,22.52,22.53,4800.0,19.7521,19.7521,19.7346,19.7433,4800.0
2013-11-08 12:00:00,22.6,22.6,22.6,22.6,1800.0,19.8047,19.8047,19.8047,19.8047,1800.0
2013-11-08 12:30:00,22.6,22.6,22.6,22.6,300.0,19.8047,19.8047,19.8047,19.8047,300.0
2013-11-08 13:00:00,22.61,22.63,22.61,22.63,2700.0,19.8135,19.831,19.8135,19.831,2700.0
2013-11-08 13:30:00,22.65,22.65,22.64,22.64,29100.0,19.8485,19.8485,19.8397,19.8397,29100.0
2013-11-08 14:00:00,22.64,22.64,22.61,22.63,7500.0,19.8397,19.8397,19.8135,19.831,7500.0
2013-11-08 14:30:00,22.64,22.64,22.63,22.64,8700.0,19.8397,19.8397,19.831,19.8397,8700.0
2013-11-08 15:00:00,22.64,22.66,22.61,22.66,5700.0,19.8397,19.8573,19.8135,19.8573,5700.0
2013-11-08 15:30:00,22.64,22.68,22.64,22.67,61800.0,19.8397,19.8748,19.8397,19.866,61800.0
2013-11-11 09:30:00,22.74,22.74,22.57,22.69,12000.0,19.9274,19.9274,19.7784,19.8836,12000.0
2013-11-11 10:00:00,22.63,22.64,22.57,22.57,17100.0,19.831,19.8397,19.7784,19.7784,17100.0
2013-11-11 10:30:00,22.57,22.57,22.57,22.57,0.0,19.7784,19.7784,19.7784,19.7784,0.0
2013-11-11 11:00:00,22.59,22.59,22.59,22.59,300.0,19.7959,19.7959,19.7959,19.7959,300.0
2013-11-11 11:30:00,22.61,22.61,22.61,22.61,300.0,19.8135,19.8135,19.8135,19.8135,300.0
2013-11-11 12:00:00,22.63,22.63,22.63,22.63,600.0,19.831,19.831,19.831,19.831,600.0
2013-11-11 12:30:00,22.63,22.63,22.63,22.63,0.0,19.831,19.831,19.831,19.831,0.0
2013-11-11 13:00:00,22.69,22.69,22.69,22.69,900.0,19.8836,19.8836,19.8836,19.8836,900.0
2013-11-11 13:30:00,22.69,22.69,22.69,22.69,300.0,19.8836,19.8836,19.8836,19.8836,300.0
2013-11-11 14:00:00,22.69,22.69,22.69,22.69,0.0,19.8836,19.8836,19.8836,19.8836,0.0
2013-11-11 14:30:00,22.69,22.69,22.69,22.69,0.0,19.8836,19.8836,19.8836,19.8836,0.0
2013-11-11 15:00:00,22.66,22.68,22.66,22.68,900.0,19.8573,19.8748,19.8573,19.8748,900.0
2013-11-11 15:30:00,22.68,22.68,22.65,22.65,6300.0,19.8748,19.8748,19.8485,19.8485,6300.0
2013-11-12 09:30:00,22.58,22.72,22.58,22.67,17100.0,19.7872,19.9098,19.7872,19.866,17100.0
2013-11-12 10:00:00,22.67,22.67,22.67,22.67,0.0,19.866,19.866,19.866,19.866,0.0
2013-11-12 10:30:00,22.67,22.67,22.67,22.67,0.0,19.866,19.866,19.866,19.866,0.0
2013-11-12 11:00:00,22.74,22.74,22.74,22.74,2400.0,19.9274,19.9274,19.9274,19.9274,2400.0
2013-11-12 11:30:00,22.73,22.73,22.71,22.71,900.0,19.9186,19.9186,19.9011,19.9011,900.0
2013-11-12 12:00:00,22.7,22.71,22.7,22.71,13800.0,19.8923,19.9011,19.8923,19.9011,13800.0
2013-11-12 12:30:00,22.7,22.72,22.69,22.72,131100.0,19.8923,19.9098,19.8836,19.9098,131100.0
2013-11-12 13:00:00,22.72,22.73,22.72,22.73,7500.0,19.9098,19.9186,19.9098,19.9186,7500.0
2013-11-12 13:30:00,22.68,22.71,22.66,22.69,125700.0,19.8748,19.9011,19.8573,19.8836,125700.0
2013-11-12 14:00:00,22.7,22.71,22.7,22.71,9600.0,19.8923,19.9011,19.8923,19.9011,9600.0
2013-11-12 14:30:00,22.7,22.77,22.7,22.77,6000.0,19.8923,19.9537,19.8923,19.9537,6000.0
2013-11-12 15:00:00,22.78,22.79,22.78,22.78,7500.0,19.9624,19.9712,19.9624,19.9624,7500.0
2013-11-12 15:30:00,22.8,22.81,22.78,22.8,37800.0,19.98,19.9887,19.9624,19.98,37800.0
2013-11-13 09:30:00,22.68,22.75,22.68,22.75,8400.0,19.8748,19.9361,19.8748,19.9361,8400.0
2013-11-13 10:00:00,22.75,22.75,22.75,22.75,1500.0,19.9361,19.9361,19.9361,19.9361,1500.0
2013-11-13 10:30:00,22.78,22.78,22.76,22.76,2700.0,19.9624,19.9624,19.9449,19.9449,2700.0
2013-11-13 11:00:00,22.8,22.82,22.8,22.8,1800.0,19.98,19.9975,19.98,19.98,1800.0
2013-11-13 11:30:00,22.83,22.83,22.83,22.83,300.0,20.0062,20.0062,20.0062,20.0062,300.0
2013-11-13 12:00:00,22.89,22.92,22.89,22.92,7200.0,20.0588,20.0851,20.0588,20.0851,7200.0
2013-11-13 12:30:00,22.9,22.91,22.9,22.91,4800.0,20.0676,20.0763,20.0676,20.0763,4800.0
2013-11-13 13:00:00,22.91,22.92,22.91,22.92,8400.0,20.0763,20.0851,20.0763,20.0851,8400.0
2013-11-13 13:30:00,22.95,22.96,22.95,22.96,8700.0,20.1114,20.1202,20.1114,20.1202,8700.0
2013-11-13 14:00:00,22.95,22.95,22.95,22.95,300.0,20.1114,20.1114,20.1114,20.1114,300.0
2013-11-13 14:30:00,22.95,22.95,22.95,22.95,0.0,20.1114,20.1114,20.1114,20.1114,0.0
2013-11-13 15:00:00,22.95,22.96,22.95,22.96,13800.0,20.1114,20.1202,20.1114,20.1202,13800.0
2013-11-13 15:30:00,22.96,23.02,22.96,23.0,103500.0,20.1202,20.1727,20.1202,20.1552,103500.0
2013-11-14 09:30:00,22.95,22.98,22.92,22.92,15300.0,20.1114,20.1377,20.0851,20.0851,15300.0
2013-11-14 10:00:00,22.89,22.9,22.86,22.9,22800.0,20.0588,20.0676,20.0325,20.0676,22800.0
2013-11-14 10:30:00,22.9,22.9,22.87,22.87,21900.0,20.0676,20.0676,20.0413,20.0413,21900.0
2013-11-14 11:00:00,22.87,22.9,22.87,22.9,10500.0,20.0413,20.0676,20.0413,20.0676,10500.0
2013-11-14 11:30:00,22.88,22.88,22.86,22.87,3000.0,20.0501,20.0501,20.0325,20.0413,3000.0
2013-11-14 12:00:00,22.86,22.87,22.86,22.87,1800.0,20.0325,20.0413,20.0325,20.0413,1800.0
2013-11-14 12:30:00,22.89,22.89,22.87,22.87,4800.0,20.0588,20.0588,20.0413,20.0413,4800.0
2013-11-14 13:00:00,22.88,22.88,22.88,22.88,1200.0,20.0501,20.0501,20.0501,20.0501,1200.0
2013-11-14 13:30:00,22.88,22.88,22.88,22.88,0.0,20.0501,20.0501,20.0501,20.0501,0.0
2013-11-14 14:00:00,22.89,22.89,22.89,22.89,900.0,20.0588,20.0588,20.0588,20.0588,900.0
2013-11-14 14:30:00,22.9,22.9,22.9,22.9,5400.0,20.0676,20.0676,20.0676,20.0676,5400.0
2013-11-14 15:00:00,22.91,22.91,22.91,22.91,1800.0,20.0763,20.0763,20.0763,20.0763,1800.0
2013-11-14 15:30:00,22.89,22.9,22.89,22.9,16500.0,20.0588,20.0676,20.0588,20.0676,16500.0
2013-11-15 09:30:00,22.95,22.95,22.83,22.83,1800.0,20.1114,20.1114,20.0062,20.0062,1800.0
2013-11-15 10:00:00,22.87,22.87,22.87,22.87,300.0,20.0413,20.0413,20.0413,20.0413,300.0
2013-11-15 10:30:00,22.87,22.87,22.87,22.87,300.0,20.0413,20.0413,20.0413,20.0413,300.0
2013-11-15 11:00:00,22.95,22.95,22.94,22.94,2700.0,20.1114,20.1114,20.1026,20.1026,2700.0
2013-11-15 11:30:00,22.97,22.97,22.94,22.94,9600.0,20.1289,20.1289,20.1026,20.1026,9600.0
2013-11-15 12:00:00,22.98,22.98,22.98,22.98,300.0,20.1377,20.1377,20.1377,20.1377,300.0
2013-11-15 12:30:00,22.97,22.99,22.97,22.99,4800.0,20.1289,20.1465,20.1289,20.1465,4800.0
2013-11-15 13:00:00,22.98,23.02,22.98,23.02,15300.0,20.1377,20.1727,20.1377,20.1727,15300.0
2013-11-15 13:30:00,23.03,23.03,23.01,23.01,7500.0,20.1815,20.1815,20.164,20.164,7500.0
2013-11-15 14:00:00,23.02,23.02,23.02,23.02,300.0,20.1727,20.1727,20.1727,20.1727,300.0
2013-11-15 14:30:00,23.04,23.04,23.04,23.04,1500.0,20.1903,20.1903,20.1903,20.1903,1500.0
2013-11-15 15:00:00,23.04,23.08,23.04,23.08,16800.0,20.1903,20.2253,20.1903,20.2253,16800.0
2013-11-15 15:30:00,23.08,23.08,23.04,23.05,41700.0,20.2253,20.2253,20.1903,20.199,41700.0
2013-11-18 09:30:00,23.08,23.08,23.03,23.03,5400.0,20.2253,20.2253,20.1815,20.1815,5400.0
2013-11-18 10:00:00,23.0,23.02,23.0,23.02,7200.0,20.1552,20.1727,20.1552,20.1727,7200.0
2013-11-18 10:30:00,23.03,23.05,23.03,23.05,10500.0,20.1815,20.199,20.1815,20.199,10500.0
2013-11-18 11:00:00,23.08,23.08,23.03,23.03,4200.0,20.2253,20.2253,20.1815,20.1815,4200.0
2013-11-18 11:30:00,23.04,23.04,23.02,23.03,96900.0,20.1903,20.1903,20.1727,20.1815,96900.0
2013-11-18 12:00:00,23.04,23.04,23.03,23.03,1800.0,20.1903,20.1903,20.1815,20.1815,1800.0
2013-11-18 12:30:00,23.01,23.01,23.01,23.01,2400.0,20.164,20.164,20.164,20.164,2400.0
2013-11-18 13:00:00,22.99,23.01,22.99,23.01,8700.0,20.1465,20.164,20.1465,20.164,8700.0
2013-11-18 13:30:00,23.02,23.02,22.99,23.0,1500.0,20.1727,20.1727,20.1465,20.1552,1500.0
2013-11-18 14:00:00,23.01,23.01,23.01,23.01,600.0,20.164,20.164,20.164,20.164,600.0
2013-11-18 14:30:00,23.01,23.01,22.95,22.95,14700.0,20.164,20.164,20.1114,20.1114,14700.0
2013-11-18 15:00:00,22.95,22.95,22.82,22.82,18900.0,20.1114,20.1114,19.9975,19.9975,18900.0
2013-11-18 15:30:00,22.82,22.85,22.8,22.84,18900.0,19.9975,20.0238,19.98,20.015,18900.0
2013-11-19 09:30:00,22.87,22.89,22.82,22.87,9000.0,20.0413,20.0588,19.9975,20.0413,9000.0
2013-11-19 10:00:00,22.81,22.81,22.81,22.81,300.0,19.9887,19.9887,19.9887,19.9887,300.0
2013-11-19 10:30:00,22.8,22.8,22.8,22.8,600.0,19.98,19.98,19.98,19.98,600.0
2013-11-19 11:00:00,22.79,22.79,22.75,22.75,15900.0,19.9712,19.9712,19.9361,19.9361,15900.0
2013-11-19 11:30:00,22.73,22.74,22.73,22.74,3600.0,19.9186,19.9274,19.9186,19.9274,3600.0
2013-11-19 12:00:00,22.73,22.74,22.71,22.71,15600.0,19.9186,19.9274,19.9011,19.9011,15600.0
2013-11-19 12:30:00,22.71,22.71,22.69,22.69,3000.0,19.9011,19.9011,19.8836,19.8836,3000.0
2013-11-19 13:00:00,22.66,22.66,22.61,22.62,13200.0,19.8573,19.8573,19.8135,19.8222,13200.0
2013-11-19 13:30:00,22.6,22.61,22.56,22.56,11700.0,19.8047,19.8135,19.7696,19.7696,11700.0
2013-11-19 14:00:00,22.6,22.6,22.56,22.58,13800.0,19.8047,19.8047,19.7696,19.7872,13800.0
2013-11-19 14:30:00,22.59,22.62,22.59,22.6,5400.0,19.7959,19.8222,19.7959,19.8047,5400.0
2013-11-19 15:00:00,22.61,22.63,22.61,22.62,25200.0,19.8135,19.831,19.8135,19.8222,25200.0
2013-11-19 15:30:00,22.61,22.61,22.56,22.58,35100.0,19.8135,19.8135,19.7696,19.7872,35100.0
2013-11-20 09:30:00,22.59,22.62,22.51,22.58,29400.0,19.7959,19.8222,19.7258,19.7872,29400.0
2013-11-20 10:00:00,22.53,22.64,22.53,22.64,4500.0,19.7433,19.8397,19.7433,19.8397,4500.0
2013-11-20 10:30:00,22.63,22.63,22.58,22.59,15600.0,19.831,19.831,19.7872,19.7959,15600.0
2013-11-20 11:00:00,22.58,22.58,22.55,22.56,2400.0,19.7872,19.7872,19.7609,19.7696,2400.0
2013-11-20 11:30:00,22.58,22.58,22.58,22.58,300.0,19.7872,19.7872,19.7872,19.7872,300.0
2013-11-20 12:00:00,22.62,22.62,22.62,22.62,2400.0,19.8222,19.8222,19.8222,19.8222,2400.0
2013-11-20 12:30:00,22.62,22.62,22.6,22.61,12600.0,19.8222,19.8222,19.8047,19.8135,12600.0
2013-11-20 13:00:00,22.62,22.62,22.61,22.61,1500.0,19.8222,19.8222,19.8135,19.8135,1500.0
2013-11-20 13:30:00,22.61,22.62,22.61,22.62,900.0,19.8135,19.8222,19.8135,19.8222,900.0
2013-11-20 14:00:00,22.64,22.64,22.52,22.56,14100.0,19.8397,19.8397,19.7346,19.7696,14100.0
2013-11-20 14:30:00,22.55,22.55,22.5,22.5,15900.0,19.7609,19.7609,19.7171,19.7171,15900.0
2013-11-20 15:00:00,22.49,22.49,22.43,22.45,5400.0,19.7083,19.7083,19.6557,19.6732,5400.0
2013-11-20 15:30:00,22.43,22.48,22.43,22.47,62400.0,19.6557,19.6995,19.6557,19.6908,62400.0
2013-11-21 09:30:00,22.53,22.61,22.53,22.61,8100.0,19.7433,19.8135,19.7433,19.8135,8100.0
2013-11-21 10:00:00,22.65,22.65,22.64,22.65,1500.0,19.8485,19.8485,19.8397,19.8485,1500.0
2013-11-21 10:30:00,22.69,22.71,22.67,22.67,12600.0,19.8836,19.9011,19.866,19.866,12600.0
2013-11-21 11:00:00,22.68,22.71,22.68,22.71,15600.0,19.8748,19.9011,19.8748,19.9011,15600.0
2013-11-21 11:30:00,22.71,22.71,22.7,22.71,9900.0,19.9011,19.9011,19.8923,19.9011,9900.0
2013-11-21 12:00:00,22.71,22.72,22.69,22.72,9600.0,19.9011,19.9098,19.8836,19.9098,9600.0
2013-11-21 12:30:00,22.72,22.72,22.7,22.7,4800.0,19.9098,19.9098,19.8923,19.8923,4800.0
2013-11-21 13:00:00,22.72,22.72,22.72,22.72,600.0,19.9098,19.9098,19.9098,19.9098,600.0
2013-11-21 13:30:00,22.74,22.78,22.74,22.78,4500.0,19.9274,19.9624,19.9274,19.9624,4500.0
2013-11-21 14:00:00,22.8,22.8,22.8,22.8,5700.0,19.98,19.98,19.98,19.98,5700.0
2013-11-21 14:30:00,22.8,22.86,22.8,22.86,11400.0,19.98,20.0325,19.98,20.0325,11400.0
2013-11-21 15:00:00,22.87,22.88,22.87,22.87,3600.0,20.0413,20.0501,20.0413,20.0413,3600.0
2013-11-21 15:30:00,22.86,22.87,22.83,22.86,15300.0,20.0325,20.0413,20.0062,20.0325,15300.0
2013-11-22 09:30:00,22.83,22.83,22.78,22.83,13500.0,20.0062,20.0062,19.9624,20.0062,13500.0
2013-11-22 10:00:00,22.83,22.83,22.77,22.83,10200.0,20.0062,20.0062,19.9537,20.0062,10200.0
2013-11-22 10:30:00,22.84,22.87,22.84,22.85,4500.0,20.015,20.0413,20.015,20.0238,4500.0
2013-11-22 11:00:00,22.84,22.84,22.8,22.8,3300.0,20.015,20.015,19.98,19.98,3300.0
2013-11-22 11:30:00,22.81,22.81,22.8,22.8,1500.0,19.9887,19.9887,19.98,19.98,1500.0
2013-11-22 12:00:00,22.82,22.84,22.8,22.84,4500.0,19.9975,20.015,19.98,20.015,4500.0
2013-11-22 12:30:00,22.86,22.87,22.86,22.87,1800.0,20.0325,20.0413,20.0325,20.0413,1800.0
2013-11-22 13:00:00,22.88,22.88,22.87,22.87,600.0,20.0501,20.0501,20.0413,20.0413,600.0
2013-11-22 13:30:00,22.88,22.88,22.85,22.85,900.0,20.0501,20.0501,20.0238,20.0238,900.0
2013-11-22 14:00:00,22.86,22.87,22.85,22.86,3900.0,20.0325,20.0413,20.0238,20.0325,3900.0
2013-11-22 14:30:00,22.87,22.88,22.87,22.88,6900.0,20.0413,20.0501,20.0413,20.0501,6900.0
2013-11-22 15:00:00,22.88,22.89,22.88,22.89,8700.0,20.0501,20.0588,20.0501,20.0588,8700.0
2013-11-22 15:30:00,22.88,22.91,22.87,22.88,13800.0,20.0501,20.0763,20.0413,20.0501,13800.0
2013-11-25 09:30:00,22.9,22.91,22.74,22.75,20700.0,20.0676,20.0763,19.9274,19.9361,20700.0
2013-11-25 10:00:00,22.71,22.75,22.7,22.75,10500.0,19.9011,19.9361,19.8923,19.9361,10500.0
2013-11-25 10:30:00,22.77,22.79,22.77,22.79,1800.0,19.9537,19.9712,19.9537,19.9712,1800.0
2013-11-25 11:00:00,22.79,22.79,22.79,22.79,600.0,19.9712,19.9712,19.9712,19.9712,600.0
2013-11-25 11:30:00,22.82,22.82,22.82,22.82,600.0,19.9975,19.9975,19.9975,19.9975,600.0
2013-11-25 12:00:00,22.81,22.81,22.78,22.79,4800.0,19.9887,19.9887,19.9624,19.9712,4800.0
2013-11-25 12:30:00,22.8,22.8,22.8,22.8,600.0,19.98,19.98,19.98,19.98,600.0
2013-11-25 13:00:00,22.8,22.8,22.8,22.8,0.0,19.98,19.98,19.98,19.98,0.0
2013-11-25 13:30:00,22.82,22.82,22.82,22.82,1200.0,19.9975,19.9975,19.9975,19.9975,1200.0
2013-11-25 14:00:00,22.85,22.87,22.85,22.85,9300.0,20.0238,20.0413,20.0238,20.0238,9300.0
2013-11-25 14:30:00,22.9,22.9,22.88,22.88,3600.0,20.0676,20.0676,20.0501,20.0501,3600.0
2013-11-25 15:00:00,22.85,22.85,22.85,22.85,300.0,20.0238,20.0238,20.0238,20.0238,300.0
2013-11-25 15:30:00,22.82,22.85,22.82,22.85,14100.0,19.9975,20.0238,19.9975,20.0238,14100.0
2013-11-26 09:30:00,22.88,22.99,22.88,22.94,27900.0,20.0501,20.1465,20.0501,20.1026,27900.0
2013-11-26 10:00:00,22.93,22.97,22.88,22.97,11700.0,20.0939,20.1289,20.0501,20.1289,11700.0
2013-11-26 10:30:00,22.95,22.98,22.95,22.98,12000.0,20.1114,20.1377,20.1114,20.1377,12000.0
2013-11-26 11:00:00,22.99,23.01,22.98,22.99,24600.0,20.1465,20.164,20.1377,20.1465,24600.0
2013-11-26 11:30:00,22.99,22.99,22.99,22.99,300.0,20.1465,20.1465,20.1465,20.1465,300.0
2013-11-26 12:00:00,22.99,23.01,22.99,23.01,3900.0,20.1465,20.164,20.1465,20.164,3900.0
2013-11-26 12:30:00,23.0,23.01,23.0,23.01,3000.0,20.1552,20.164,20.1552,20.164,3000.0
2013-11-26 13:00:00,23.0,23.0,23.0,23.0,4500.0,20.1552,20.1552,20.1552,20.1552,4500.0
2013-11-26 13:30:00,23.04,23.04,23.04,23.04,1500.0,20.1903,20.1903,20.1903,20.1903,1500.0
2013-11-26 14:00:00,23.04,23.04,23.04,23.04,600.0,20.1903,20.1903,20.1903,20.1903,600.0
2013-11-26 14:30:00,23.06,23.07,23.06,23.06,13800.0,20.2078,20.2166,20.2078,20.2078,13800.0
2013-11-26 15:00:00,23.07,23.08,23.07,23.07,6900.0,20.2166,20.2253,20.2166,20.2166,6900.0
2013-11-26 15:30:00,23.07,23.1,23.04,23.05,51300.0,20.2166,20.2428,20.1903,20.199,51300.0
2013-11-27 09:30:00,22.98,23.0,22.93,22.94,153900.0,20.1377,20.1552,20.0939,20.1026,153900.0
2013-11-27 10:00:00,22.94,22.96,22.92,22.94,284700.0,20.1026,20.1202,20.0851,20.1026,284700.0
2013-11-27 10:30:00,22.94,22.96,22.94,22.96,97800.0,20.1026,20.1202,20.1026,20.1202,97800.0
2013-11-27 11:00:00,22.96,22.99,22.96,22.99,80700.0,20.1202,20.1465,20.1202,20.1465,80700.0
2013-11-27 11:30:00,23.01,23.03,22.99,22.99,54300.0,20.164,20.1815,20.1465,20.1465,54300.0
2013-11-27 12:00:00,22.98,22.98,22.98,22.98,600.0,20.1377,20.1377,20.1377,20.1377,600.0
2013-11-27 12:30:00,23.01,23.01,22.99,22.99,2700.0,20.164,20.164,20.1465,20.1465,2700.0
2013-11-27 13:00:00,22.99,22.99,22.99,22.99,33600.0,20.1465,20.1465,20.1465,20.1465,33600.0
2013-11-27 13:30:00,22.99,22.99,22.99,22.99,0.0,20.1465,20.1465,20.1465,20.1465,0.0
2013-11-27 14:00:00,23.05,23.05,23.03,23.05,32100.0,20.199,20.199,20.1815,20.199,32100.0
2013-11-27 14:30:00,23.07,23.09,23.07,23.09,51900.0,20.2166,20.2341,20.2166,20.2341,51900.0
2013-11-27 15:00:00,23.08,23.12,23.08,23.12,38400.0,20.2253,20.2604,20.2253,20.2604,38400.0
2013-11-27 15:30:00,23.12,23.15,23.11,23.12,132300.0,20.2604,20.2867,20.2516,20.2604,132300.0
2013-11-29 09:30:00,23.13,23.21,23.13,23.21,12000.0,20.2691,20.3392,20.2691,20.3392,12000.0
2013-11-29 10:00:00,23.2,23.23,23.19,23.23,10200.0,20.3305,20.3568,20.3217,20.3568,10200.0
2013-11-29 10:30:00,23.21,23.23,23.18,23.19,5400.0,20.3392,20.3568,20.3129,20.3217,5400.0
2013-11-29 11:00:00,23.19,23.21,23.18,23.19,14400.0,20.3217,20.3392,20.3129,20.3217,14400.0
2013-11-29 11:30:00,23.19,23.22,23.18,23.2,10800.0,20.3217,20.348,20.3129,20.3305,10800.0
2013-11-29 12:00:00,23.2,23.21,23.19,23.19,26100.0,20.3305,20.3392,20.3217,20.3217,26100.0
2013-11-29 12:30:00,23.18,23.18,23.12,23.15,33900.0,20.3129,20.3129,20.2604,20.2867,33900.0
2013-12-02 09:30:00,23.2,23.2,23.07,23.09,16800.0,20.3305,20.3305,20.2166,20.2341,16800.0
2013-12-02 10:00:00,23.09,23.14,23.09,23.12,21300.0,20.2341,20.2779,20.2341,20.2604,21300.0
2013-12-02 10:30:00,23.13,23.15,23.13,23.15,21900.0,20.2691,20.2867,20.2691,20.2867,21900.0
2013-12-02 11:00:00,23.16,23.16,23.14,23.14,6300.0,20.2954,20.2954,20.2779,20.2779,6300.0
2013-12-02 11:30:00,23.13,23.13,23.13,23.13,1200.0,20.2691,20.2691,20.2691,20.2691,1200.0
2013-12-02 12:00:00,23.18,23.18,23.17,23.18,20400.0,20.3129,20.3129,20.3042,20.3129,20400.0
2013-12-02 12:30:00,23.2,23.22,23.2,23.22,6600.0,20.3305,20.348,20.3305,20.348,6600.0
2013-12-02 13:00:00,23.22,23.22,23.19,23.19,7200.0,20.348,20.348,20.3217,20.3217,7200.0
2013-12-02 13:30:00,23.17,23.2,23.17,23.19,11400.0,20.3042,20.3305,20.3042,20.3217,11400.0
2013-12-02 14:00:00,23.19,23.19,23.16,23.16,17700.0,20.3217,20.3217,20.2954,20.2954,17700.0
2013-12-02 14:30:00,23.13,23.14,23.13,23.13,5400.0,20.2691,20.2779,20.2691,20.2691,5400.0
2013-12-02 15:00:00,23.15,23.16,23.15,23.15,3900.0,20.2867,20.2954,20.2867,20.2867,3900.0
2013-12-02 15:30:00,23.11,23.11,23.08,23.1,20700.0,20.2516,20.2516,20.2253,20.2428,20700.0
2013-12-03 09:30:00,23.04,23.21,23.04,23.21,19800.0,20.1903,20.3392,20.1903,20.3392,19800.0
2013-12-03 10:00:00,23.22,23.26,23.19,23.23,21900.0,20.348,20.3831,20.3217,20.3568,21900.0
2013-12-03 10:30:00,23.23,23.23,23.23,23.23,2700.0,20.3568,20.3568,20.3568,20.3568,2700.0
2013-12-03 11:00:00,23.2,23.25,23.19,23.19,11400.0,20.3305,20.3743,20.3217,20.3217,11400.0
2013-12-03 11:30:00,23.17,23.18,23.14,23.14,18900.0,20.3042,20.3129,20.2779,20.2779,18900.0
2013-12-03 12:00:00,23.16,23.16,23.16,23.16,3600.0,20.2954,20.2954,20.2954,20.2954,3600.0
2013-12-03 12:30:00,23.13,23.15,23.13,23.14,3300.0,20.2691,20.2867,20.2691,20.2779,3300.0
2013-12-03 13:00:00,23.13,23.13,23.08,23.08,3000.0,20.2691,20.2691,20.2253,20.2253,3000.0
2013-12-03 13:30:00,23.1,23.13,23.1,23.13,2700.0,20.2428,20.2691,20.2428,20.2691,2700.0
2013-12-03 14:00:00,23.13,23.13,23.13,23.13,0.0,20.2691,20.2691,20.2691,20.2691,0.0
2013-12-03 14:30:00,23.12,23.16,23.12,23.16,9000.0,20.2604,20.2954,20.2604,20.2954,9000.0
2013-12-03 15:00:00,23.14,23.14,23.1,23.1,155100.0,20.2779,20.2779,20.2428,20.2428,155100.0
2013-12-03 15:30:00,23.11,23.19,23.1,23.18,420600.0,20.2516,20.3217,20.2428,20.3129,420600.0
2013-12-04 09:30:00,23.13,23.21,23.1,23.21,32700.0,20.2691,20.3392,20.2428,20.3392,32700.0
2013-12-04 10:00:00,23.22,23.23,23.21,23.21,17100.0,20.348,20.3568,20.3392,20.3392,17100.0
2013-12-04 10:30:00,23.21,23.22,23.21,23.22,5400.0,20.3392,20.348,20.3392,20.348,5400.0
2013-12-04 11:00:00,23.22,23.22,23.22,23.22,0.0,20.348,20.348,20.348,20.348,0.0
2013-12-04 11:30:00,23.19,23.19,23.16,23.16,85500.0,20.3217,20.3217,20.2954,20.2954,85500.0
2013-12-04 12:00:00,23.16,23.16,23.07,23.07,72900.0,20.2954,20.2954,20.2166,20.2166,72900.0
2013-12-04 12:30:00,23.1,23.1,23.02,23.04,313500.0,20.2428,20.2428,20.1727,20.1903,313500.0
2013-12-04 13:00:00,23.06,23.08,23.0,23.01,45600.0,20.2078,20.2253,20.1552,20.164,45600.0
2013-12-04 13:30:00,22.96,22.96,22.92,22.93,117900.0,20.1202,20.1202,20.0851,20.0939,117900.0
2013-12-04 14:00:00,22.95,23.01,22.95,23.01,48300.0,20.1114,20.164,20.1114,20.164,48300.0
2013-12-04 14:30:00,23.03,23.07,23.03,23.06,9000.0,20.1815,20.2166,20.1815,20.2078,9000.0
2013-12-04 15:00:00,23.06,23.1,23.04,23.1,28800.0,20.2078,20.2428,20.1903,20.2428,28800.0
2013-12-04 15:30:00,23.1,23.12,23.08,23.08,63900.0,20.2428,20.2604,20.2253,20.2253,63900.0
2013-12-05 09:30:00,23.12,23.17,23.08,23.15,21600.0,20.2604,20.3042,20.2253,20.2867,21600.0
2013-12-05 10:00:00,23.18,23.23,23.18,23.21,5700.0,20.3129,20.3568,20.3129,20.3392,5700.0
2013-12-05 10:30:00,23.19,23.19,23.16,23.16,5100.0,20.3217,20.3217,20.2954,20.2954,5100.0
2013-12-05 11:00:00,23.18,23.2,23.17,23.19,21900.0,20.3129,20.3305,20.3042,20.3217,21900.0
2013-12-05 11:30:00,23.16,23.17,23.14,23.17,6600.0,20.2954,20.3042,20.2779,20.3042,6600.0
2013-12-05 12:00:00,23.17,23.22,23.17,23.21,15300.0,20.3042,20.348,20.3042,20.3392,15300.0
2013-12-05 12:30:00,23.21,23.21,23.21,23.21,4200.0,20.3392,20.3392,20.3392,20.3392,4200.0
2013-12-05 13:00:00,23.2,23.21,23.15,23.16,35700.0,20.3305,20.3392,20.2867,20.2954,35700.0
2013-12-05 13:30:00,23.14,23.14,23.14,23.14,300.0,20.2779,20.2779,20.2779,20.2779,300.0
2013-12-05 14:00:00,23.14,23.14,23.14,23.14,600.0,20.2779,20.2779,20.2779,20.2779,600.0
2013-12-05 14:30:00,23.12,23.14,23.09,23.09,8100.0,20.2604,20.2779,20.2341,20.2341,8100.0
2013-12-05 15:00:00,23.1,23.12,23.1,23.12,1500.0,20.2428,20.2604,20.2428,20.2604,1500.0
2013-12-05 15:30:00,23.16,23.16,23.13,23.13,18600.0,20.2954,20.2954,20.2691,20.2691,18600.0
2013-12-06 09:30:00,23.36,23.44,23.36,23.41,34200.0,20.4707,20.5408,20.4707,20.5145,34200.0
2013-12-06 10:00:00,23.42,23.42,23.38,23.38,9300.0,20.5233,20.5233,20.4882,20.4882,9300.0
2013-12-06 10:30:00,23.36,23.39,23.35,23.38,12900.0,20.4707,20.497,20.4619,20.4882,12900.0
2013-12-06 11:00:00,23.38,23.39,23.37,23.37,7200.0,20.4882,20.497,20.4794,20.4794,7200.0
2013-12-06 11:30:00,23.4,23.42,23.4,23.42,11700.0,20.5057,20.5233,20.5057,20.5233,11700.0
2013-12-06 12:00:00,23.42,23.42,23.42,23.42,300.0,20.5233,20.5233,20.5233,20.5233,300.0
2013-12-06 12:30:00,23.43,23.43,23.43,23.43,600.0,20.532,20.532,20.532,20.532,600.0
2013-12-06 13:00:00,23.43,23.44,23.43,23.43,16200.0,20.532,20.5408,20.532,20.532,16200.0
2013-12-06 13:30:00,23.43,23.44,23.43,23.44,13800.0,20.532,20.5408,20.532,20.5408,13800.0
2013-12-06 14:00:00,23.43,23.43,23.43,23.43,1200.0,20.532,20.532,20.532,20.532,1200.0
2013-12-06 14:30:00,23.43,23.43,23.41,23.41,1500.0,20.532,20.532,20.5145,20.5145,1500.0
2013-12-06 15:00:00,23.41,23.42,23.4,23.4,52500.0,20.5145,20.5233,20.5057,20.5057,52500.0
2013-12-06 15:30:00,23.4,23.41,23.38,23.39,108600.0,20.5057,20.5145,20.4882,20.497,108600.0
2013-12-09 09:30:00,23.49,23.54,23.42,23.52,31500.0,20.5846,20.6284,20.5233,20.6109,31500.0
2013-12-09 10:00:00,23.51,23.54,23.49,23.49,17100.0,20.6021,20.6284,20.5846,20.5846,17100.0
2013-12-09 10:30:00,23.5,23.5,23.48,23.48,11400.0,20.5934,20.5934,20.5758,20.5758,11400.0
2013-12-09 11:00:00,23.48,23.48,23.48,23.48,4500.0,20.5758,20.5758,20.5758,20.5758,4500.0
2013-12-09 11:30:00,23.47,23.48,23.46,23.46,10200.0,20.5671,20.5758,20.5583,20.5583,10200.0
2013-12-09 12:00:00,23.43,23.43,23.43,23.43,2100.0,20.532,20.532,20.532,20.532,2100.0
2013-12-09 12:30:00,23.45,23.49,23.45,23.49,7500.0,20.5496,20.5846,20.5496,20.5846,7500.0
2013-12-09 13:00:00,23.49,23.5,23.49,23.5,2100.0,20.5846,20.5934,20.5846,20.5934,2100.0
2013-12-09 13:30:00,23.5,23.52,23.49,23.51,31500.0,20.5934,20.6109,20.5846,20.6021,31500.0
2013-12-09 14:00:00,23.5,23.5,23.47,23.47,2700.0,20.5934,20.5934,20.5671,20.5671,2700.0
2013-12-09 14:30:00,23.48,23.49,23.47,23.48,22800.0,20.5758,20.5846,20.5671,20.5758,22800.0
2013-12-09 15:00:00,23.48,23.48,23.44,23.45,18300.0,20.5758,20.5758,20.5408,20.5496,18300.0
2013-12-09 15:30:00,23.46,23.46,23.43,23.44,48000.0,20.5583,20.5583,20.532,20.5408,48000.0
2013-12-10 09:30:00,23.43,23.43,23.33,23.41,24900.0,20.532,20.532,20.4444,20.5145,24900.0
2013-12-10 10:00:00,23.4,23.49,23.4,23.44,17700.0,20.5057,20.5846,20.5057,20.5408,17700.0
2013-12-10 10:30:00,23.45,23.49,23.45,23.47,18600.0,20.5496,20.5846,20.5496,20.5671,18600.0
2013-12-10 11:00:00,23.45,23.45,23.43,23.43,5700.0,20.5496,20.5496,20.532,20.532,5700.0
2013-12-10 11:30:00,23.42,23.42,23.39,23.39,10500.0,20.5233,20.5233,20.497,20.497,10500.0
2013-12-10 12:00:00,23.37,23.37,23.34,23.34,1200.0,20.4794,20.4794,20.4532,20.4532,1200.0
2013-12-10 12:30:00,23.38,23.4,23.38,23.4,1800.0,20.4882,20.5057,20.4882,20.5057,1800.0
2013-12-10 13:00:00,23.41,23.41,23.39,23.4,1500.0,20.5145,20.5145,20.497,20.5057,1500.0
2013-12-10 13:30:00,23.39,23.39,23.37,23.37,3600.0,20.497,20.497,20.4794,20.4794,3600.0
2013-12-10 14:00:00,23.38,23.4,23.37,23.39,6000.0,20.4882,20.5057,20.4794,20.497,6000.0
2013-12-10 14:30:00,23.4,23.4,23.37,23.37,7200.0,20.5057,20.5057,20.4794,20.4794,7200.0
2013-12-10 15:00:00,23.38,23.39,23.37,23.38,2700.0,20.4882,20.497,20.4794,20.4882,2700.0
2013-12-10 15:30:00,23.37,23.39,23.37,23.38,31800.0,20.4794,20.497,20.4794,20.4882,31800.0
2013-12-11 09:30:00,23.4,23.44,23.36,23.37,11700.0,20.5057,20.5408,20.4707,20.4794,11700.0
2013-12-11 10:00:00,23.34,23.41,23.34,23.36,37800.0,20.4532,20.5145,20.4532,20.4707,37800.0
2013-12-11 10:30:00,23.35,23.36,23.3,23.33,130800.0,20.4619,20.4707,20.4181,20.4444,130800.0
2013-12-11 11:00:00,23.33,23.34,23.29,23.29,13200.0,20.4444,20.4532,20.4093,20.4093,13200.0
2013-12-11 11:30:00,23.29,23.3,23.27,23.27,1500.0,20.4093,20.4181,20.3918,20.3918,1500.0
2013-12-11 12:00:00,23.27,23.27,23.22,23.22,5100.0,20.3918,20.3918,20.348,20.348,5100.0
2013-12-11 12:30:00,23.21,23.26,23.21,23.26,1500.0,20.3392,20.3831,20.3392,20.3831,1500.0
2013-12-11 13:00:00,23.27,23.29,23.26,23.26,17400.0,20.3918,20.4093,20.3831,20.3831,17400.0
2013-12-11 13:30:00,23.26,23.31,23.26,23.31,6900.0,20.3831,20.4269,20.3831,20.4269,6900.0
2013-12-11 14:00:00,23.29,23.29,23.25,23.25,1800.0,20.4093,20.4093,20.3743,20.3743,1800.0
2013-12-11 14:30:00,23.25,23.27,23.25,23.25,16800.0,20.3743,20.3918,20.3743,20.3743,16800.0
2013-12-11 15:00:00,23.23,23.23,23.18,23.18,8700.0,20.3568,20.3568,20.3129,20.3129,8700.0
2013-12-11 15:30:00,23.19,23.19,23.13,23.16,70200.0,20.3217,20.3217,20.2691,20.2954,70200.0
2013-12-12 09:30:00,23.17,23.19,23.03,23.04,31800.0,20.3042,20.3217,20.1815,20.1903,31800.0
2013-12-12 10:00:00,23.06,23.08,23.01,23.02,35100.0,20.2078,20.2253,20.164,20.1727,35100.0
2013-12-12 10:30:00,23.03,23.06,23.02,23.04,8100.0,20.1815,20.2078,20.1727,20.1903,8100.0
2013-12-12 11:00:00,23.02,23.02,23.01,23.01,900.0,20.1727,20.1727,20.164,20.164,900.0
2013-12-12 11:30:00,22.97,22.97,22.95,22.97,4200.0,20.1289,20.1289,20.1114,20.1289,4200.0
2013-12-12 12:00:00,22.96,22.97,22.94,22.95,11400.0,20.1202,20.1289,20.1026,20.1114,11400.0
2013-12-12 12:30:00,22.94,22.98,22.94,22.98,9300.0,20.1026,20.1377,20.1026,20.1377,9300.0
2013-12-12 13:00:00,23.01,23.01,23.0,23.01,3600.0,20.164,20.164,20.1552,20.164,3600.0
2013-12-12 13:30:00,23.01,23.02,23.01,23.01,1200.0,20.164,20.1727,20.164,20.164,1200.0
2013-12-12 14:00:00,23.02,23.04,23.02,23.04,2400.0,20.1727,20.1903,20.1727,20.1903,2400.0
2013-12-12 14:30:00,23.04,23.05,23.03,23.05,6900.0,20.1903,20.199,20.1815,20.199,6900.0
2013-12-12 15:00:00,23.04,23.04,22.98,23.02,5100.0,20.1903,20.1903,20.1377,20.1727,5100.0
2013-12-12 15:30:00,23.03,23.03,22.94,22.95,33300.0,20.1815,20.1815,20.1026,20.1114,33300.0
2013-12-13 09:30:00,23.01,23.08,23.01,23.05,22500.0,20.164,20.2253,20.164,20.199,22500.0
2013-12-13 10:00:00,23.04,23.05,23.0,23.01,6900.0,20.1903,20.199,20.1552,20.164,6900.0
2013-12-13 10:30:00,23.05,23.05,22.96,22.96,27300.0,20.199,20.199,20.1202,20.1202,27300.0
2013-12-13 11:00:00,22.93,22.98,22.93,22.97,15900.0,20.0939,20.1377,20.0939,20.1289,15900.0
2013-12-13 11:30:00,22.99,22.99,22.99,22.99,1200.0,20.1465,20.1465,20.1465,20.1465,1200.0
2013-12-13 12:00:00,23.0,23.0,22.98,23.0,9000.0,20.1552,20.1552,20.1377,20.1552,9000.0
2013-12-13 12:30:00,23.0,23.0,22.97,22.97,2100.0,20.1552,20.1552,20.1289,20.1289,2100.0
2013-12-13 13:00:00,23.0,23.0,22.98,22.98,8100.0,20.1552,20.1552,20.1377,20.1377,8100.0
2013-12-13 13:30:00,23.0,23.0,22.95,22.95,10500.0,20.1552,20.1552,20.1114,20.1114,10500.0
2013-12-13 14:00:00,22.95,22.95,22.88,22.88,12900.0,20.1114,20.1114,20.0501,20.0501,12900.0
2013-12-13 14:30:00,22.92,22.95,22.92,22.95,3000.0,20.0851,20.1114,20.0851,20.1114,3000.0
2013-12-13 15:00:00,22.96,22.97,22.95,22.97,6600.0,20.1202,20.1289,20.1114,20.1289,6600.0
2013-12-13 15:30:00,22.96,22.96,22.93,22.93,18900.0,20.1202,20.1202,20.0939,20.0939,18900.0
2013-12-16 09:30:00,23.22,23.37,23.09,23.32,33000.0,20.348,20.4794,20.2341,20.4356,33000.0
2013-12-16 10:00:00,23.35,23.36,23.34,23.34,9000.0,20.4619,20.4707,20.4532,20.4532,9000.0
2013-12-16 10:30:00,23.31,23.32,23.3,23.3,5700.0,20.4269,20.4356,20.4181,20.4181,5700.0
2013-12-16 11:00:00,23.28,23.31,23.28,23.29,8700.0,20.4006,20.4269,20.4006,20.4093,8700.0
2013-12-16 11:30:00,23.27,23.27,23.27,23.27,1200.0,20.3918,20.3918,20.3918,20.3918,1200.0
2013-12-16 12:00:00,23.31,23.31,23.3,23.31,6300.0,20.4269,20.4269,20.4181,20.4269,6300.0
2013-12-16 12:30:00,23.32,23.32,23.27,23.27,59100.0,20.4356,20.4356,20.3918,20.3918,59100.0
2013-12-16 13:00:00,23.26,23.26,23.24,23.25,19800.0,20.3831,20.3831,20.3655,20.3743,19800.0
2013-12-16 13:30:00,23.27,23.3,23.27,23.29,19800.0,20.3918,20.4181,20.3918,20.4093,19800.0
2013-12-16 14:00:00,23.29,23.3,23.28,23.29,17100.0,20.4093,20.4181,20.4006,20.4093,17100.0
2013-12-16 14:30:00,23.29,23.29,23.26,23.27,15900.0,20.4093,20.4093,20.3831,20.3918,15900.0
2013-12-16 15:00:00,23.27,23.27,23.23,23.23,26100.0,20.3918,20.3918,20.3568,20.3568,26100.0
2013-12-16 15:30:00,23.24,23.25,23.22,23.23,61800.0,20.3655,20.3743,20.348,20.3568,61800.0
2013-12-17 09:30:00,23.24,23.33,23.24,23.32,9300.0,20.3655,20.4444,20.3655,20.4356,9300.0
2013-12-17 10:00:00,23.35,23.38,23.34,23.38,12600.0,20.4619,20.4882,20.4532,20.4882,12600.0
2013-12-17 10:30:00,23.37,23.42,23.37,23.37,16500.0,20.4794,20.5233,20.4794,20.4794,16500.0
2013-12-17 11:00:00,23.39,23.41,23.39,23.39,5700.0,20.497,20.5145,20.497,20.497,5700.0
2013-12-17 11:30:00,23.38,23.44,23.38,23.44,22500.0,20.4882,20.5408,20.4882,20.5408,22500.0
2013-12-17 12:00:00,23.46,23.47,23.44,23.47,9600.0,20.5583,20.5671,20.5408,20.5671,9600.0
2013-12-17 12:30:00,23.47,23.47,23.45,23.47,10500.0,20.5671,20.5671,20.5496,20.5671,10500.0
2013-12-17 13:00:00,23.47,23.48,23.47,23.48,600.0,20.5671,20.5758,20.5671,20.5758,600.0
2013-12-17 13:30:00,23.48,23.49,23.46,23.46,6000.0,20.5758,20.5846,20.5583,20.5583,6000.0
2013-12-17 14:00:00,23.48,23.53,23.48,23.52,24000.0,20.5758,20.6197,20.5758,20.6109,24000.0
2013-12-17 14:30:00,23.52,23.52,23.5,23.51,6900.0,20.6109,20.6109,20.5934,20.6021,6900.0
2013-12-17 15:00:00,23.5,23.51,23.5,23.51,1800.0,20.5934,20.6021,20.5934,20.6021,1800.0
2013-12-17 15:30:00,23.51,23.52,23.45,23.46,41100.0,20.6021,20.6109,20.5496,20.5583,41100.0
2013-12-18 09:30:00,23.5,23.53,23.41,23.41,23100.0,20.5934,20.6197,20.5145,20.5145,23100.0
2013-12-18 10:00:00,23.31,23.34,23.31,23.34,2400.0,20.4269,20.4532,20.4269,20.4532,2400.0
2013-12-18 10:30:00,23.36,23.36,23.31,23.31,10200.0,20.4707,20.4707,20.4269,20.4269,10200.0
2013-12-18 11:00:00,23.31,23.34,23.31,23.33,21000.0,20.4269,20.4532,20.4269,20.4444,21000.0
2013-12-18 11:30:00,23.34,23.34,23.29,23.31,24300.0,20.4532,20.4532,20.4093,20.4269,24300.0
2013-12-18 12:00:00,23.28,23.28,23.27,23.27,6000.0,20.4006,20.4006,20.3918,20.3918,6000.0
2013-12-18 12:30:00,23.3,23.3,23.27,23.27,7200.0,20.4181,20.4181,20.3918,20.3918,7200.0
2013-12-18 13:00:00,23.24,23.24,23.24,23.24,300.0,20.3655,20.3655,20.3655,20.3655,300.0
2013-12-18 13:30:00,23.23,23.27,23.21,23.26,9300.0,20.3568,20.3918,20.3392,20.3831,9300.0
2013-12-18 14:00:00,23.22,23.43,23.13,23.41,69000.0,20.348,20.532,20.2691,20.5145,69000.0
2013-12-18 14:30:00,23.4,23.51,23.4,23.51,37800.0,20.5057,20.6021,20.5057,20.6021,37800.0
2013-12-18 15:00:00,23.5,23.58,23.5,23.55,27300.0,20.5934,20.6635,20.5934,20.6372,27300.0
2013-12-18 15:30:00,23.57,23.65,23.57,23.64,121200.0,20.6547,20.7248,20.6547,20.7161,121200.0
2013-12-19 09:30:00,23.58,23.6,23.47,23.49,45900.0,20.6635,20.681,20.5671,20.5846,45900.0
2013-12-19 10:00:00,23.48,23.49,23.4,23.45,42600.0,20.5758,20.5846,20.5057,20.5496,42600.0
2013-12-19 10:30:00,23.45,23.5,23.45,23.48,5100.0,20.5496,20.5934,20.5496,20.5758,5100.0
2013-12-19 11:00:00,23.49,23.5,23.48,23.48,6300.0,20.5846,20.5934,20.5758,20.5758,6300.0
2013-12-19 11:30:00,23.51,23.52,23.5,23.51,8700.0,20.6021,20.6109,20.5934,20.6021,8700.0
2013-12-19 12:00:00,23.5,23.52,23.48,23.51,4500.0,20.5934,20.6109,20.5758,20.6021,4500.0
2013-12-19 12:30:00,23.51,23.55,23.51,23.55,4500.0,20.6021,20.6372,20.6021,20.6372,4500.0
2013-12-19 13:00:00,23.54,23.54,23.52,23.53,6600.0,20.6284,20.6284,20.6109,20.6197,6600.0
2013-12-19 13:30:00,23.53,23.53,23.52,23.52,4800.0,20.6197,20.6197,20.6109,20.6109,4800.0
2013-12-19 14:00:00,23.53,23.54,23.5,23.5,6300.0,20.6197,20.6284,20.5934,20.5934,6300.0
2013-12-19 14:30:00,23.48,23.49,23.48,23.49,4800.0,20.5758,20.5846,20.5758,20.5846,4800.0
2013-12-19 15:00:00,23.5,23.52,23.49,23.49,11700.0,20.5934,20.6109,20.5846,20.5846,11700.0
2013-12-19 15:30:00,23.48,23.51,23.48,23.5,44100.0,20.5758,20.6021,20.5758,20.5934,44100.0
2013-12-20 09:30:00,23.53,23.63,23.51,23.61,30600.0,20.6197,20.7073,20.6021,20.6898,30600.0
2013-12-20 10:00:00,23.62,23.68,23.62,23.68,11700.0,20.6985,20.7511,20.6985,20.7511,11700.0
2013-12-20 10:30:00,23.7,23.7,23.68,23.68,16800.0,20.7686,20.7686,20.7511,20.7511,16800.0
2013-12-20 11:00:00,23.68,23.72,23.68,23.72,35400.0,20.7511,20.7862,20.7511,20.7862,35400.0
2013-12-20 11:30:00,23.74,23.74,23.72,23.74,195600.0,20.8037,20.8037,20.7862,20.8037,195600.0
2013-12-20 12:00:00,23.74,23.75,23.72,23.74,200700.0,20.8037,20.8124,20.7862,20.8037,200700.0
2013-12-20 12:30:00,23.74,23.74,23.71,23.72,222000.0,20.8037,20.8037,20.7774,20.7862,222000.0
2013-12-20 13:00:00,23.73,23.73,23.72,23.72,3600.0,20.7949,20.7949,20.7862,20.7862,3600.0
2013-12-20 13:30:00,23.71,23.73,23.71,23.73,11100.0,20.7774,20.7949,20.7774,20.7949,11100.0
2013-12-20 14:00:00,23.72,23.74,23.72,23.73,73500.0,20.7862,20.8037,20.7862,20.7949,73500.0
2013-12-20 14:30:00,23.73,23.75,23.73,23.74,24300.0,20.7949,20.8124,20.7949,20.8037,24300.0
2013-12-20 15:00:00,23.72,23.73,23.72,23.72,12300.0,20.7862,20.7949,20.7862,20.7862,12300.0
2013-12-20 15:30:00,23.71,23.72,23.68,23.69,76200.0,20.7774,20.7862,20.7511,20.7599,76200.0
2013-12-23 09:30:00,23.71,23.75,23.7,23.74,9600.0,20.844,20.8792,20.8352,20.8704,9600.0
2013-12-23 10:00:00,23.72,23.77,23.72,23.77,17700.0,20.8528,20.8968,20.8528,20.8968,17700.0
2013-12-23 10:30:00,23.78,23.79,23.76,23.78,24000.0,20.9056,20.9144,20.888,20.9056,24000.0
2013-12-23 11:00:00,23.8,23.8,23.8,23.8,3900.0,20.9231,20.9231,20.9231,20.9231,3900.0
2013-12-23 11:30:00,23.81,23.81,23.8,23.81,10800.0,20.9319,20.9319,20.9231,20.9319,10800.0
2013-12-23 12:00:00,23.81,23.83,23.81,23.82,25200.0,20.9319,20.9495,20.9319,20.9407,25200.0
2013-12-23 12:30:00,23.82,23.83,23.8,23.8,54600.0,20.9407,20.9495,20.9231,20.9231,54600.0
2013-12-23 13:00:00,23.8,23.82,23.79,23.8,5700.0,20.9231,20.9407,20.9144,20.9231,5700.0
2013-12-23 13:30:00,23.79,23.79,23.74,23.74,54900.0,20.9144,20.9144,20.8704,20.8704,54900.0
2013-12-23 14:00:00,23.75,23.77,23.75,23.76,11700.0,20.8792,20.8968,20.8792,20.888,11700.0
2013-12-23 14:30:00,23.76,23.79,23.76,23.79,4500.0,20.888,20.9144,20.888,20.9144,4500.0
2013-12-23 15:00:00,23.79,23.8,23.79,23.79,90600.0,20.9144,20.9231,20.9144,20.9144,90600.0
2013-12-23 15:30:00,23.79,23.82,23.78,23.81,127800.0,20.9144,20.9407,20.9056,20.9319,127800.0
2013-12-24 09:30:00,23.85,23.94,23.83,23.88,14400.0,20.9671,21.0462,20.9495,20.9935,14400.0
2013-12-24 10:00:00,23.88,23.91,23.88,23.91,8400.0,20.9935,21.0198,20.9935,21.0198,8400.0
2013-12-24 10:30:00,23.9,23.92,23.89,23.92,21000.0,21.0111,21.0286,21.0023,21.0286,21000.0
2013-12-24 11:00:00,23.9,23.92,23.9,23.92,1800.0,21.0111,21.0286,21.0111,21.0286,1800.0
2013-12-24 11:30:00,23.91,23.91,23.9,23.91,8100.0,21.0198,21.0198,21.0111,21.0198,8100.0
2013-12-24 12:00:00,23.9,23.9,23.88,23.9,3300.0,21.0111,21.0111,20.9935,21.0111,3300.0
2013-12-24 12:30:00,23.88,23.9,23.88,23.9,9600.0,20.9935,21.0111,20.9935,21.0111,9600.0
2013-12-26 09:30:00,23.96,24.0,23.94,23.98,33900.0,21.0638,21.099,21.0462,21.0814,33900.0
2013-12-26 10:00:00,23.96,23.98,23.95,23.97,14700.0,21.0638,21.0814,21.055,21.0726,14700.0
2013-12-26 10:30:00,23.97,23.97,23.93,23.93,4800.0,21.0726,21.0726,21.0374,21.0374,4800.0
2013-12-26 11:00:00,23.94,23.94,23.91,23.91,14100.0,21.0462,21.0462,21.0198,21.0198,14100.0
2013-12-26 11:30:00,23.92,23.94,23.92,23.94,3300.0,21.0286,21.0462,21.0286,21.0462,3300.0
2013-12-26 12:00:00,23.92,23.93,23.91,23.93,5100.0,21.0286,21.0374,21.0198,21.0374,5100.0
2013-12-26 12:30:00,23.94,23.98,23.94,23.98,9600.0,21.0462,21.0814,21.0462,21.0814,9600.0
2013-12-26 13:00:00,23.97,23.99,23.96,23.98,2700.0,21.0726,21.0902,21.0638,21.0814,2700.0
2013-12-26 13:30:00,23.97,23.97,23.97,23.97,1500.0,21.0726,21.0726,21.0726,21.0726,1500.0
2013-12-26 14:00:00,23.98,23.98,23.96,23.96,6000.0,21.0814,21.0814,21.0638,21.0638,6000.0
2013-12-26 14:30:00,23.97,23.97,23.95,23.96,14400.0,21.0726,21.0726,21.055,21.0638,14400.0
2013-12-26 15:00:00,23.95,23.98,23.95,23.98,28800.0,21.055,21.0814,21.055,21.0814,28800.0
2013-12-26 15:30:00,23.98,24.0,23.95,23.95,112800.0,21.0814,21.099,21.055,21.055,112800.0
2013-12-27 09:30:00,23.97,24.03,23.97,24.02,22800.0,21.0726,21.1253,21.0726,21.1165,22800.0
2013-12-27 10:00:00,24.03,24.03,24.0,24.0,24300.0,21.1253,21.1253,21.099,21.099,24300.0
2013-12-27 10:30:00,24.0,24.01,23.99,24.0,19800.0,21.099,21.1078,21.0902,21.099,19800.0
2013-12-27 11:00:00,23.99,24.01,23.98,24.01,9900.0,21.0902,21.1078,21.0814,21.1078,9900.0
2013-12-27 11:30:00,23.99,24.0,23.99,24.0,600.0,21.0902,21.099,21.0902,21.099,600.0
2013-12-27 12:00:00,24.0,24.0,23.99,23.99,9900.0,21.099,21.099,21.0902,21.0902,9900.0
2013-12-27 12:30:00,23.98,23.99,23.98,23.98,2700.0,21.0814,21.0902,21.0814,21.0814,2700.0
2013-12-27 13:00:00,23.98,23.98,23.98,23.98,3300.0,21.0814,21.0814,21.0814,21.0814,3300.0
2013-12-27 13:30:00,23.96,23.99,23.96,23.99,324000.0,21.0638,21.0902,21.0638,21.0902,324000.0
2013-12-27 14:00:00,23.99,24.01,23.98,24.0,283200.0,21.0902,21.1078,21.0814,21.099,283200.0
2013-12-27 14:30:00,24.0,24.0,23.97,23.97,272400.0,21.099,21.099,21.0726,21.0726,272400.0
2013-12-27 15:00:00,23.97,23.98,23.97,23.97,120000.0,21.0726,21.0814,21.0726,21.0726,120000.0
2013-12-27 15:30:00,23.97,23.97,23.96,23.97,393000.0,21.0726,21.0726,21.0638,21.0726,393000.0
2013-12-30 09:30:00,23.98,24.03,23.98,23.98,75300.0,21.0814,21.1253,21.0814,21.0814,75300.0
2013-12-30 10:00:00,23.96,24.03,23.96,24.02,20100.0,21.0638,21.1253,21.0638,21.1165,20100.0
2013-12-30 10:30:00,24.03,24.04,24.03,24.04,3300.0,21.1253,21.1341,21.1253,21.1341,3300.0
2013-12-30 11:00:00,24.05,24.07,24.03,24.06,18300.0,21.1429,21.1605,21.1253,21.1517,18300.0
2013-12-30 11:30:00,24.06,24.06,24.03,24.04,32400.0,21.1517,21.1517,21.1253,21.1341,32400.0
2013-12-30 12:00:00,24.05,24.05,24.03,24.04,20400.0,21.1429,21.1429,21.1253,21.1341,20400.0
2013-12-30 12:30:00,24.03,24.04,24.03,24.03,11700.0,21.1253,21.1341,21.1253,21.1253,11700.0
2013-12-30 13:00:00,24.04,24.04,24.03,24.04,7200.0,21.1341,21.1341,21.1253,21.1341,7200.0
2013-12-30 13:30:00,24.04,24.04,24.03,24.03,4800.0,21.1341,21.1341,21.1253,21.1253,4800.0
2013-12-30 14:00:00,24.03,24.06,24.03,24.06,14100.0,21.1253,21.1517,21.1253,21.1517,14100.0
2013-12-30 14:30:00,24.08,24.08,24.07,24.07,1500.0,21.1693,21.1693,21.1605,21.1605,1500.0
2013-12-30 15:00:00,24.07,24.07,24.06,24.06,6300.0,21.1605,21.1605,21.1517,21.1517,6300.0
2013-12-30 15:30:00,24.05,24.07,24.04,24.06,55200.0,21.1429,21.1605,21.1341,21.1517,55200.0
2013-12-31 09:30:00,24.1,24.22,24.1,24.21,45300.0,21.1869,21.2924,21.1869,21.2836,45300.0
2013-12-31 10:00:00,24.22,24.24,24.17,24.23,35100.0,21.2924,21.31,21.2484,21.3012,35100.0
2013-12-31 10:30:00,24.23,24.23,24.21,24.22,19500.0,21.3012,21.3012,21.2836,21.2924,19500.0
2013-12-31 11:00:00,24.24,24.24,24.22,24.22,2700.0,21.31,21.31,21.2924,21.2924,2700.0
2013-12-31 11:30:00,24.24,24.24,24.21,24.22,19200.0,21.31,21.31,21.2836,21.2924,19200.0
2013-12-31 12:00:00,24.23,24.23,24.2,24.21,4500.0,21.3012,21.3012,21.2748,21.2836,4500.0
2013-12-31 12:30:00,24.22,24.22,24.2,24.21,3000.0,21.2924,21.2924,21.2748,21.2836,3000.0
2013-12-31 13:00:00,24.19,24.21,24.19,24.21,3600.0,21.266,21.2836,21.266,21.2836,3600.0
2013-12-31 13:30:00,24.21,24.22,24.21,24.21,4200.0,21.2836,21.2924,21.2836,21.2836,4200.0
2013-12-31 14:00:00,24.22,24.22,24.19,24.19,6000.0,21.2924,21.2924,21.266,21.266,6000.0
2013-12-31 14:30:00,24.19,24.19,24.17,24.17,15000.0,21.266,21.266,21.2484,21.2484,15000.0
2013-12-31 15:00:00,24.18,24.18,24.18,24.18,3300.0,21.2572,21.2572,21.2572,21.2572,3300.0
2013-12-31 15:30:00,24.19,24.23,24.19,24.2,391200.0,21.266,21.3012,21.266,21.2748,391200.0
2014-01-02 09:30:00,24.09,24.09,23.89,23.91,115800.0,21.1781,21.1781,21.0023,21.0198,115800.0
2014-01-02 10:00:00,23.9,23.92,23.88,23.89,93900.0,21.0111,21.0286,20.9935,21.0023,93900.0
2014-01-02 10:30:00,23.9,23.91,23.88,23.88,46200.0,21.0111,21.0198,20.9935,20.9935,46200.0
2014-01-02 11:00:00,23.89,23.91,23.89,23.9,24300.0,21.0023,21.0198,21.0023,21.0111,24300.0
2014-01-02 11:30:00,23.89,23.9,23.85,23.85,26100.0,21.0023,21.0111,20.9671,20.9671,26100.0
2014-01-02 12:00:00,23.86,23.89,23.86,23.86,58800.0,20.9759,21.0023,20.9759,20.9759,58800.0
2014-01-02 12:30:00,23.87,23.9,23.87,23.89,4200.0,20.9847,21.0111,20.9847,21.0023,4200.0
2014-01-02 13:00:00,23.89,23.89,23.85,23.87,34200.0,21.0023,21.0023,20.9671,20.9847,34200.0
2014-01-02 13:30:00,23.86,23.87,23.84,23.86,46500.0,20.9759,20.9847,20.9583,20.9759,46500.0
2014-01-02 14:00:00,23.87,23.87,23.8,23.82,32100.0,20.9847,20.9847,20.9231,20.9407,32100.0
2014-01-02 14:30:00,23.82,23.85,23.81,23.82,39900.0,20.9407,20.9671,20.9319,20.9407,39900.0
2014-01-02 15:00:00,23.84,23.89,23.84,23.86,26700.0,20.9583,21.0023,20.9583,20.9759,26700.0
2014-01-02 15:30:00,23.85,23.9,23.85,23.9,130200.0,20.9671,21.0111,20.9671,21.0111,130200.0
2014-01-03 09:30:00,23.9,23.9,23.84,23.86,23100.0,21.0111,21.0111,20.9583,20.9759,23100.0
2014-01-03 10:00:00,23.87,23.87,23.84,23.87,34200.0,20.9847,20.9847,20.9583,20.9847,34200.0
2014-01-03 10:30:00,23.89,23.9,23.87,23.88,9900.0,21.0023,21.0111,20.9847,20.9935,9900.0
2014-01-03 11:00:00,23.85,23.85,23.79,23.79,11100.0,20.9671,20.9671,20.9144,20.9144,11100.0
2014-01-03 11:30:00,23.78,23.78,23.74,23.75,13500.0,20.9056,20.9056,20.8704,20.8792,13500.0
2014-01-03 12:00:00,23.75,23.76,23.75,23.76,72000.0,20.8792,20.888,20.8792,20.888,72000.0
2014-01-03 12:30:00,23.76,23.81,23.76,23.81,7500.0,20.888,20.9319,20.888,20.9319,7500.0
2014-01-03 13:00:00,23.81,23.83,23.81,23.82,4200.0,20.9319,20.9495,20.9319,20.9407,4200.0
2014-01-03 13:30:00,23.81,23.82,23.79,23.8,5400.0,20.9319,20.9407,20.9144,20.9231,5400.0
2014-01-03 14:00:00,23.8,23.81,23.8,23.81,7200.0,20.9231,20.9319,20.9231,20.9319,7200.0
2014-01-03 14:30:00,23.8,23.87,23.8,23.87,13500.0,20.9231,20.9847,20.9231,20.9847,13500.0
2014-01-03 15:00:00,23.86,23.88,23.86,23.88,37800.0,20.9759,20.9935,20.9759,20.9935,37800.0
2014-01-03 15:30:00,23.88,23.89,23.84,23.84,196800.0,20.9935,21.0023,20.9583,20.9583,196800.0
2014-01-06 09:30:00,23.84,23.84,23.75,23.75,19500.0,20.9583,20.9583,20.8792,20.8792,19500.0
2014-01-06 10:00:00,23.76,23.77,23.73,23.75,123900.0,20.888,20.8968,20.8616,20.8792,123900.0
2014-01-06 10:30:00,23.75,23.75,23.69,23.69,156600.0,20.8792,20.8792,20.8264,20.8264,156600.0
2014-01-06 11:00:00,23.7,23.73,23.67,23.71,173100.0,20.8352,20.8616,20.8089,20.844,173100.0
2014-01-06 11:30:00,23.71,23.77,23.71,23.77,46200.0,20.844,20.8968,20.844,20.8968,46200.0
2014-01-06 12:00:00,23.75,23.75,23.73,23.75,3900.0,20.8792,20.8792,20.8616,20.8792,3900.0
2014-01-06 12:30:00,23.76,23.76,23.73,23.73,1800.0,20.888,20.888,20.8616,20.8616,1800.0
2014-01-06 13:00:00,23.72,23.73,23.71,23.71,1200.0,20.8528,20.8616,20.844,20.844,1200.0
2014-01-06 13:30:00,23.74,23.74,23.73,23.74,45300.0,20.8704,20.8704,20.8616,20.8704,45300.0
2014-01-06 14:00:00,23.75,23.77,23.75,23.77,24600.0,20.8792,20.8968,20.8792,20.8968,24600.0
2014-01-06 14:30:00,23.76,23.79,23.76,23.79,33000.0,20.888,20.9144,20.888,20.9144,33000.0
2014-01-06 15:00:00,23.79,23.79,23.79,23.79,0.0,20.9144,20.9144,20.9144,20.9144,0.0
2014-01-06 15:30:00,23.74,23.74,23.72,23.72,82200.0,20.8704,20.8704,20.8528,20.8528,82200.0
2014-01-07 09:30:00,23.76,23.85,23.73,23.85,9300.0,20.888,20.9671,20.8616,20.9671,9300.0
2014-01-07 10:00:00,23.87,23.88,23.85,23.88,19200.0,20.9847,20.9935,20.9671,20.9935,19200.0
2014-01-07 10:30:00,23.88,23.9,23.88,23.88,6300.0,20.9935,21.0111,20.9935,20.9935,6300.0
2014-01-07 11:00:00,23.91,23.92,23.89,23.9,9300.0,21.0198,21.0286,21.0023,21.0111,9300.0
2014-01-07 11:30:00,23.88,23.89,23.87,23.87,19800.0,20.9935,21.0023,20.9847,20.9847,19800.0
2014-01-07 12:00:00,23.87,23.9,23.87,23.89,24300.0,20.9847,21.0111,20.9847,21.0023,24300.0
2014-01-07 12:30:00,23.88,23.89,23.86,23.88,32100.0,20.9935,21.0023,20.9759,20.9935,32100.0
2014-01-07 13:00:00,23.88,23.89,23.87,23.88,15900.0,20.9935,21.0023,20.9847,20.9935,15900.0
2014-01-07 13:30:00,23.88,23.9,23.85,23.85,30900.0,20.9935,21.0111,20.9671,20.9671,30900.0
2014-01-07 14:00:00,23.85,23.85,23.83,23.83,25200.0,20.9671,20.9671,20.9495,20.9495,25200.0
2014-01-07 14:30:00,23.85,23.89,23.85,23.88,30000.0,20.9671,21.0023,20.9671,20.9935,30000.0
2014-01-07 15:00:00,23.89,23.91,23.89,23.9,81600.0,21.0023,21.0198,21.0023,21.0111,81600.0
2014-01-07 15:30:00,23.9,23.92,23.87,23.88,70500.0,21.0111,21.0286,20.9847,20.9935,70500.0
2014-01-08 09:30:00,24.07,24.14,24.0,24.04,90300.0,21.1605,21.222,21.099,21.1341,90300.0
2014-01-08 10:00:00,24.04,24.19,24.04,24.19,39900.0,21.1341,21.266,21.1341,21.266,39900.0
2014-01-08 10:30:00,24.19,24.22,24.17,24.18,28800.0,21.266,21.2924,21.2484,21.2572,28800.0
2014-01-08 11:00:00,24.19,24.19,24.16,24.18,10800.0,21.266,21.266,21.2396,21.2572,10800.0
2014-01-08 11:30:00,24.18,24.21,24.18,24.2,11700.0,21.2572,21.2836,21.2572,21.2748,11700.0
2014-01-08 12:00:00,24.2,24.2,24.18,24.18,15000.0,21.2748,21.2748,21.2572,21.2572,15000.0
2014-01-08 12:30:00,24.18,24.18,24.16,24.18,6900.0,21.2572,21.2572,21.2396,21.2572,6900.0
2014-01-08 13:00:00,24.2,24.2,24.2,24.2,300.0,21.2748,21.2748,21.2748,21.2748,300.0
2014-01-08 13:30:00,24.21,24.24,24.21,24.24,9000.0,21.2836,21.31,21.2836,21.31,9000.0
2014-01-08 14:00:00,24.23,24.23,24.18,24.2,12000.0,21.3012,21.3012,21.2572,21.2748,12000.0
2014-01-08 14:30:00,24.2,24.23,24.18,24.18,11400.0,21.2748,21.3012,21.2572,21.2572,11400.0
2014-01-08 15:00:00,24.19,24.2,24.17,24.18,25200.0,21.266,21.2748,21.2484,21.2572,25200.0
2014-01-08 15:30:00,24.18,24.26,24.18,24.24,66000.0,21.2572,21.3275,21.2572,21.31,66000.0
2014-01-09 09:30:00,24.29,24.29,24.18,24.2,28800.0,21.3539,21.3539,21.2572,21.2748,28800.0
2014-01-09 10:00:00,24.25,24.25,24.13,24.13,18000.0,21.3187,21.3187,21.2133,21.2133,18000.0
2014-01-09 10:30:00,24.09,24.1,24.05,24.05,24300.0,21.1781,21.1869,21.1429,21.1429,24300.0
2014-01-09 11:00:00,24.03,24.05,24.03,24.05,16200.0,21.1253,21.1429,21.1253,21.1429,16200.0
2014-01-09 11:30:00,24.04,24.07,24.03,24.04,21000.0,21.1341,21.1605,21.1253,21.1341,21000.0
2014-01-09 12:00:00,24.02,24.08,24.02,24.08,4500.0,21.1165,21.1693,21.1165,21.1693,4500.0
2014-01-09 12:30:00,24.13,24.13,24.13,24.13,1800.0,21.2133,21.2133,21.2133,21.2133,1800.0
2014-01-09 13:00:00,24.08,24.09,24.08,24.09,900.0,21.1693,21.1781,21.1693,21.1781,900.0
2014-01-09 13:30:00,24.04,24.05,24.02,24.02,10500.0,21.1341,21.1429,21.1165,21.1165,10500.0
2014-01-09 14:00:00,24.0,24.0,23.99,23.99,11400.0,21.099,21.099,21.0902,21.0902,11400.0
2014-01-09 14:30:00,23.99,24.05,23.97,24.04,23100.0,21.0902,21.1429,21.0726,21.1341,23100.0
2014-01-09 15:00:00,24.04,24.06,24.04,24.06,6600.0,21.1341,21.1517,21.1341,21.1517,6600.0
2014-01-09 15:30:00,24.06,24.08,24.05,24.07,32100.0,21.1517,21.1693,21.1429,21.1605,32100.0
2014-01-10 09:30:00,24.07,24.2,24.07,24.17,5700.0,21.1605,21.2748,21.1605,21.2484,5700.0
2014-01-10 10:00:00,24.09,24.09,24.05,24.08,13800.0,21.1781,21.1781,21.1429,21.1693,13800.0
2014-01-10 10:30:00,24.09,24.13,24.09,24.13,3000.0,21.1781,21.2133,21.1781,21.2133,3000.0
2014-01-10 11:00:00,24.13,24.13,24.06,24.06,9900.0,21.2133,21.2133,21.1517,21.1517,9900.0
2014-01-10 11:30:00,24.06,24.07,24.06,24.07,3900.0,21.1517,21.1605,21.1517,21.1605,3900.0
2014-01-10 12:00:00,24.09,24.1,24.07,24.09,13800.0,21.1781,21.1869,21.1605,21.1781,13800.0
2014-01-10 12:30:00,24.09,24.1,24.07,24.07,24600.0,21.1781,21.1869,21.1605,21.1605,24600.0
2014-01-10 13:00:00,24.07,24.09,24.07,24.09,20700.0,21.1605,21.1781,21.1605,21.1781,20700.0
2014-01-10 13:30:00,24.1,24.1,24.07,24.07,2700.0,21.1869,21.1869,21.1605,21.1605,2700.0
2014-01-10 14:00:00,24.07,24.1,24.07,24.08,5400.0,21.1605,21.1869,21.1605,21.1693,5400.0
2014-01-10 14:30:00,24.08,24.08,24.08,24.08,1800.0,21.1693,21.1693,21.1693,21.1693,1800.0
2014-01-10 15:00:00,24.11,24.11,24.11,24.11,1200.0,21.1957,21.1957,21.1957,21.1957,1200.0
2014-01-10 15:30:00,24.15,24.16,24.14,24.15,37500.0,21.2308,21.2396,21.222,21.2308,37500.0
2014-01-13 09:30:00,24.13,24.19,24.08,24.09,32100.0,21.2133,21.266,21.1693,21.1781,32100.0
2014-01-13 10:00:00,24.11,24.19,24.11,24.19,53700.0,21.1957,21.266,21.1957,21.266,53700.0
2014-01-13 10:30:00,24.19,24.2,24.16,24.2,67200.0,21.266,21.2748,21.2396,21.2748,67200.0
2014-01-13 11:00:00,24.19,24.19,24.15,24.16,40200.0,21.266,21.266,21.2308,21.2396,40200.0
2014-01-13 11:30:00,24.16,24.17,24.16,24.17,600.0,21.2396,21.2484,21.2396,21.2484,600.0
2014-01-13 12:00:00,24.17,24.17,24.09,24.09,63300.0,21.2484,21.2484,21.1781,21.1781,63300.0
2014-01-13 12:30:00,24.07,24.07,24.06,24.07,12300.0,21.1605,21.1605,21.1517,21.1605,12300.0
2014-01-13 13:00:00,24.02,24.05,24.0,24.05,7500.0,21.1165,21.1429,21.099,21.1429,7500.0
2014-01-13 13:30:00,24.05,24.05,23.97,23.98,13200.0,21.1429,21.1429,21.0726,21.0814,13200.0
2014-01-13 14:00:00,23.98,23.99,23.96,23.96,17700.0,21.0814,21.0902,21.0638,21.0638,17700.0
2014-01-13 14:30:00,23.95,23.97,23.9,23.92,36900.0,21.055,21.0726,21.0111,21.0286,36900.0
2014-01-13 15:00:00,23.92,23.92,23.86,23.86,27900.0,21.0286,21.0286,20.9759,20.9759,27900.0
2014-01-13 15:30:00,23.86,23.89,23.82,23.89,142500.0,20.9759,21.0023,20.9407,21.0023,142500.0
2014-01-14 09:30:00,23.95,24.2,23.95,24.2,30600.0,21.055,21.2748,21.055,21.2748,30600.0
2014-01-14 10:00:00,24.2,24.28,24.2,24.27,26700.0,21.2748,21.3451,21.2748,21.3363,26700.0
2014-01-14 10:30:00,24.3,24.33,24.29,24.33,18600.0,21.3627,21.3891,21.3539,21.3891,18600.0
2014-01-14 11:00:00,24.33,24.36,24.3,24.33,28800.0,21.3891,21.4155,21.3627,21.3891,28800.0
2014-01-14 11:30:00,24.33,24.36,24.33,24.33,11400.0,21.3891,21.4155,21.3891,21.3891,11400.0
2014-01-14 12:00:00,24.34,24.38,24.33,24.37,6600.0,21.3979,21.433,21.3891,21.4242,6600.0
2014-01-14 12:30:00,24.35,24.39,24.34,24.38,16500.0,21.4067,21.4418,21.3979,21.433,16500.0
2014-01-14 13:00:00,24.39,24.42,24.39,24.4,13800.0,21.4418,21.4682,21.4418,21.4506,13800.0
2014-01-14 13:30:00,24.41,24.43,24.4,24.4,7200.0,21.4594,21.477,21.4506,21.4506,7200.0
2014-01-14 14:00:00,24.39,24.41,24.38,24.41,17700.0,21.4418,21.4594,21.433,21.4594,17700.0
2014-01-14 14:30:00,24.41,24.42,24.41,24.41,8700.0,21.4594,21.4682,21.4594,21.4594,8700.0
2014-01-14 15:00:00,24.41,24.44,24.41,24.44,33000.0,21.4594,21.4858,21.4594,21.4858,33000.0
2014-01-14 15:30:00,24.44,24.45,24.41,24.41,131700.0,21.4858,21.4946,21.4594,21.4594,131700.0
2014-01-15 09:30:00,24.54,24.61,24.5,24.58,67500.0,21.5737,21.6352,21.5385,21.6089,67500.0
2014-01-15 10:00:00,24.6,24.65,24.57,24.64,72000.0,21.6264,21.6704,21.6001,21.6616,72000.0
2014-01-15 10:30:00,24.65,24.65,24.58,24.58,18300.0,21.6704,21.6704,21.6089,21.6089,18300.0
2014-01-15 11:00:00,24.59,24.65,24.57,24.58,42300.0,21.6176,21.6704,21.6001,21.6089,42300.0
2014-01-15 11:30:00,24.59,24.62,24.58,24.62,46500.0,21.6176,21.644,21.6089,21.644,46500.0
2014-01-15 12:00:00,24.63,24.65,24.62,24.63,87900.0,21.6528,21.6704,21.644,21.6528,87900.0
2014-01-15 12:30:00,24.64,24.64,24.61,24.62,13500.0,21.6616,21.6616,21.6352,21.644,13500.0
2014-01-15 13:00:00,24.63,24.63,24.6,24.6,6900.0,21.6528,21.6528,21.6264,21.6264,6900.0
2014-01-15 13:30:00,24.61,24.64,24.6,24.63,30300.0,21.6352,21.6616,21.6264,21.6528,30300.0
2014-01-15 14:00:00,24.63,24.68,24.63,24.67,32100.0,21.6528,21.6968,21.6528,21.688,32100.0
2014-01-15 14:30:00,24.68,24.69,24.65,24.69,33300.0,21.6968,21.7056,21.6704,21.7056,33300.0
2014-01-15 15:00:00,24.69,24.71,24.63,24.64,66900.0,21.7056,21.7231,21.6528,21.6616,66900.0
2014-01-15 15:30:00,24.64,24.65,24.61,24.62,185700.0,21.6616,21.6704,21.6352,21.644,185700.0
2014-01-16 09:30:00,24.55,24.63,24.52,24.54,87000.0,21.5825,21.6528,21.5561,21.5737,87000.0
2014-01-16 10:00:00,24.5,24.53,24.48,24.48,9900.0,21.5385,21.5649,21.5209,21.5209,9900.0
2014-01-16 10:30:00,24.49,24.51,24.46,24.48,28800.0,21.5297,21.5473,21.5034,21.5209,28800.0
2014-01-16 11:00:00,24.48,24.52,24.46,24.49,44400.0,21.5209,21.5561,21.5034,21.5297,44400.0
2014-01-16 11:30:00,24.5,24.51,24.46,24.5,48300.0,21.5385,21.5473,21.5034,21.5385,48300.0
2014-01-16 12:00:00,24.49,24.5,24.45,24.45,22500.0,21.5297,21.5385,21.4946,21.4946,22500.0
2014-01-16 12:30:00,24.49,24.49,24.48,24.48,3900.0,21.5297,21.5297,21.5209,21.5209,3900.0
2014-01-16 13:00:00,24.48,24.51,24.47,24.51,26400.0,21.5209,21.5473,21.5122,21.5473,26400.0
2014-01-16 13:30:00,24.51,24.51,24.49,24.49,51900.0,21.5473,21.5473,21.5297,21.5297,51900.0
2014-01-16 14:00:00,24.49,24.52,24.49,24.49,27300.0,21.5297,21.5561,21.5297,21.5297,27300.0
2014-01-16 14:30:00,24.5,24.51,24.48,24.5,32100.0,21.5385,21.5473,21.5209,21.5385,32100.0
2014-01-16 15:00:00,24.5,24.5,24.47,24.48,48900.0,21.5385,21.5385,21.5122,21.5209,48900.0
2014-01-16 15:30:00,24.48,24.5,24.47,24.5,140400.0,21.5209,21.5385,21.5122,21.5385,140400.0
2014-01-17 09:30:00,24.37,24.42,24.33,24.38,35700.0,21.4242,21.4682,21.3891,21.433,35700.0
2014-01-17 10:00:00,24.39,24.48,24.38,24.47,29100.0,21.4418,21.5209,21.433,21.5122,29100.0
2014-01-17 10:30:00,24.46,24.51,24.45,24.49,8100.0,21.5034,21.5473,21.4946,21.5297,8100.0
2014-01-17 11:00:00,24.5,24.52,24.49,24.51,7800.0,21.5385,21.5561,21.5297,21.5473,7800.0
2014-01-17 11:30:00,24.51,24.52,24.51,24.52,1500.0,21.5473,21.5561,21.5473,21.5561,1500.0
2014-01-17 12:00:00,24.5,24.51,24.5,24.51,7800.0,21.5385,21.5473,21.5385,21.5473,7800.0
2014-01-17 12:30:00,24.5,24.5,24.5,24.5,9300.0,21.5385,21.5385,21.5385,21.5385,9300.0
2014-01-17 13:00:00,24.47,24.47,24.4,24.42,21300.0,21.5122,21.5122,21.4506,21.4682,21300.0
2014-01-17 13:30:00,24.41,24.41,24.41,24.41,2400.0,21.4594,21.4594,21.4594,21.4594,2400.0
2014-01-17 14:00:00,24.41,24.41,24.37,24.37,4500.0,21.4594,21.4594,21.4242,21.4242,4500.0
2014-01-17 14:30:00,24.39,24.4,24.37,24.37,8700.0,21.4418,21.4506,21.4242,21.4242,8700.0
2014-01-17 15:00:00,24.38,24.38,24.32,24.32,33300.0,21.433,21.433,21.3803,21.3803,33300.0
2014-01-17 15:30:00,24.32,24.37,24.31,24.36,358800.0,21.3803,21.4242,21.3715,21.4155,358800.0
2014-01-21 09:30:00,24.46,24.49,24.44,24.49,54000.0,21.5034,21.5297,21.4858,21.5297,54000.0
2014-01-21 10:00:00,24.48,24.48,24.42,24.44,25800.0,21.5209,21.5209,21.4682,21.4858,25800.0
2014-01-21 10:30:00,24.41,24.44,24.39,24.41,45600.0,21.4594,21.4858,21.4418,21.4594,45600.0
2014-01-21 11:00:00,24.41,24.41,24.31,24.34,46200.0,21.4594,21.4594,21.3715,21.3979,46200.0
2014-01-21 11:30:00,24.33,24.35,24.32,24.35,62700.0,21.3891,21.4067,21.3803,21.4067,62700.0
2014-01-21 12:00:00,24.34,24.39,24.31,24.39,40500.0,21.3979,21.4418,21.3715,21.4418,40500.0
2014-01-21 12:30:00,24.38,24.42,24.38,24.42,50100.0,21.433,21.4682,21.433,21.4682,50100.0
2014-01-21 13:00:00,24.43,24.43,24.42,24.43,3300.0,21.477,21.477,21.4682,21.477,3300.0
2014-01-21 13:30:00,24.43,24.46,24.43,24.45,15900.0,21.477,21.5034,21.477,21.4946,15900.0
2014-01-21 14:00:00,24.44,24.44,24.44,24.44,300.0,21.4858,21.4858,21.4858,21.4858,300.0
2014-01-21 14:30:00,24.49,24.5,24.49,24.5,21600.0,21.5297,21.5385,21.5297,21.5385,21600.0
2014-01-21 15:00:00,24.49,24.5,24.48,24.5,55200.0,21.5297,21.5385,21.5209,21.5385,55200.0
2014-01-21 15:30:00,24.5,24.51,24.49,24.49,63600.0,21.5385,21.5473,21.5297,21.5297,63600.0
2014-01-22 09:30:00,24.49,24.59,24.45,24.59,16800.0,21.5297,21.6176,21.4946,21.6176,16800.0
2014-01-22 10:00:00,24.6,24.66,24.6,24.66,12300.0,21.6264,21.6792,21.6264,21.6792,12300.0
2014-01-22 10:30:00,24.65,24.67,24.64,24.64,18600.0,21.6704,21.688,21.6616,21.6616,18600.0
2014-01-22 11:00:00,24.65,24.66,24.63,24.66,12900.0,21.6704,21.6792,21.6528,21.6792,12900.0
2014-01-22 11:30:00,24.67,24.68,24.67,24.68,6300.0,21.688,21.6968,21.688,21.6968,6300.0
2014-01-22 12:00:00,24.69,24.75,24.69,24.75,16800.0,21.7056,21.7583,21.7056,21.7583,16800.0
2014-01-22 12:30:00,24.72,24.74,24.72,24.73,10200.0,21.7319,21.7495,21.7319,21.7407,10200.0
2014-01-22 13:00:00,24.74,24.75,24.74,24.75,3300.0,21.7495,21.7583,21.7495,21.7583,3300.0
2014-01-22 13:30:00,24.74,24.74,24.73,24.73,1800.0,21.7495,21.7495,21.7407,21.7407,1800.0
2014-01-22 14:00:00,24.75,24.79,24.75,24.77,10200.0,21.7583,21.7935,21.7583,21.7759,10200.0
2014-01-22 14:30:00,24.77,24.78,24.77,24.78,10800.0,21.7759,21.7847,21.7759,21.7847,10800.0
2014-01-22 15:00:00,24.78,24.79,24.77,24.77,202500.0,21.7847,21.7935,21.7759,21.7759,202500.0
2014-01-22 15:30:00,24.77,24.8,24.77,24.78,105000.0,21.7759,21.8023,21.7759,21.7847,105000.0
2014-01-23 09:30:00,24.63,24.64,24.51,24.54,44100.0,21.6528,21.6616,21.5473,21.5737,44100.0
2014-01-23 10:00:00,24.53,24.53,24.47,24.49,13200.0,21.5649,21.5649,21.5122,21.5297,13200.0
2014-01-23 10:30:00,24.45,24.48,24.4,24.42,22800.0,21.4946,21.5209,21.4506,21.4682,22800.0
2014-01-23 11:00:00,24.4,24.44,24.4,24.44,17700.0,21.4506,21.4858,21.4506,21.4858,17700.0
2014-01-23 11:30:00,24.44,24.48,24.44,24.48,9000.0,21.4858,21.5209,21.4858,21.5209,9000.0
2014-01-23 12:00:00,24.48,24.48,24.45,24.46,8400.0,21.5209,21.5209,21.4946,21.5034,8400.0
2014-01-23 12:30:00,24.45,24.48,24.45,24.46,11700.0,21.4946,21.5209,21.4946,21.5034,11700.0
2014-01-23 13:00:00,24.46,24.46,24.45,24.45,7500.0,21.5034,21.5034,21.4946,21.4946,7500.0
2014-01-23 13:30:00,24.44,24.44,24.38,24.39,22200.0,21.4858,21.4858,21.433,21.4418,22200.0
2014-01-23 14:00:00,24.4,24.42,24.39,24.41,21600.0,21.4506,21.4682,21.4418,21.4594,21600.0
2014-01-23 14:30:00,24.41,24.44,24.4,24.44,13500.0,21.4594,21.4858,21.4506,21.4858,13500.0
2014-01-23 15:00:00,24.43,24.46,24.43,24.45,3300.0,21.477,21.5034,21.477,21.4946,3300.0
2014-01-23 15:30:00,24.47,24.51,24.46,24.5,65100.0,21.5122,21.5473,21.5034,21.5385,65100.0
2014-01-24 09:30:00,24.37,24.41,24.22,24.28,70200.0,21.4242,21.4594,21.2924,21.3451,70200.0
2014-01-24 10:00:00,24.27,24.32,24.23,24.27,66900.0,21.3363,21.3803,21.3012,21.3363,66900.0
2014-01-24 10:30:00,24.24,24.27,24.2,24.24,100500.0,21.31,21.3363,21.2748,21.31,100500.0
2014-01-24 11:00:00,24.25,24.26,24.15,24.15,34500.0,21.3187,21.3275,21.2308,21.2308,34500.0
2014-01-24 11:30:00,24.15,24.16,24.13,24.15,28500.0,21.2308,21.2396,21.2133,21.2308,28500.0
2014-01-24 12:00:00,24.16,24.16,24.14,24.15,21000.0,21.2396,21.2396,21.222,21.2308,21000.0
2014-01-24 12:30:00,24.15,24.15,24.09,24.1,6600.0,21.2308,21.2308,21.1781,21.1869,6600.0
2014-01-24 13:00:00,24.14,24.14,24.09,24.09,14400.0,21.222,21.222,21.1781,21.1781,14400.0
2014-01-24 13:30:00,24.09,24.09,24.05,24.05,13200.0,21.1781,21.1781,21.1429,21.1429,13200.0
2014-01-24 14:00:00,24.05,24.05,24.0,24.0,47100.0,21.1429,21.1429,21.099,21.099,47100.0
2014-01-24 14:30:00,24.02,24.03,24.02,24.03,1200.0,21.1165,21.1253,21.1165,21.1253,1200.0
2014-01-24 15:00:00,24.02,24.02,23.95,23.95,101400.0,21.1165,21.1165,21.055,21.055,101400.0
2014-01-24 15:30:00,23.94,23.97,23.93,23.93,570600.0,21.0462,21.0726,21.0374,21.0374,570600.0
2014-01-27 09:30:00,23.99,24.04,23.88,24.01,49500.0,21.0902,21.1341,20.9935,21.1078,49500.0
2014-01-27 10:00:00,24.0,24.04,23.85,23.86,45000.0,21.099,21.1341,20.9671,20.9759,45000.0
2014-01-27 10:30:00,23.87,23.94,23.82,23.92,84300.0,20.9847,21.0462,20.9407,21.0286,84300.0
2014-01-27 11:00:00,23.89,23.91,23.84,23.88,22200.0,21.0023,21.0198,20.9583,20.9935,22200.0
2014-01-27 11:30:00,23.86,23.86,23.8,23.8,25200.0,20.9759,20.9759,20.9231,20.9231,25200.0
2014-01-27 12:00:00,23.79,23.79,23.63,23.71,30900.0,20.9144,20.9144,20.7737,20.844,30900.0
2014-01-27 12:30:00,23.71,23.77,23.68,23.73,96300.0,20.844,20.8968,20.8176,20.8616,96300.0
2014-01-27 13:00:00,23.71,23.78,23.71,23.77,25200.0,20.844,20.9056,20.844,20.8968,25200.0
2014-01-27 13:30:00,23.76,23.85,23.75,23.82,49800.0,20.888,20.9671,20.8792,20.9407,49800.0
2014-01-27 14:00:00,23.84,23.88,23.83,23.86,28800.0,20.9583,20.9935,20.9495,20.9759,28800.0
2014-01-27 14:30:00,23.87,23.92,23.86,23.91,47700.0,20.9847,21.0286,20.9759,21.0198,47700.0
2014-01-27 15:00:00,23.91,23.91,23.86,23.86,66900.0,21.0198,21.0198,20.9759,20.9759,66900.0
2014-01-27 15:30:00,23.87,23.89,23.77,23.78,206700.0,20.9847,21.0023,20.8968,20.9056,206700.0
2014-01-28 09:30:00,23.78,23.78,23.65,23.77,37800.0,20.9056,20.9056,20.7913,20.8968,37800.0
2014-01-28 10:00:00,23.79,23.89,23.79,23.89,24600.0,20.9144,21.0023,20.9144,21.0023,24600.0
2014-01-28 10:30:00,23.91,23.92,23.88,23.9,13500.0,21.0198,21.0286,20.9935,21.0111,13500.0
2014-01-28 11:00:00,23.9,23.92,23.81,23.81,9900.0,21.0111,21.0286,20.9319,20.9319,9900.0
2014-01-28 11:30:00,23.82,23.82,23.76,23.78,13800.0,20.9407,20.9407,20.888,20.9056,13800.0
2014-01-28 12:00:00,23.76,23.77,23.74,23.76,9000.0,20.888,20.8968,20.8704,20.888,9000.0
2014-01-28 12:30:00,23.78,23.78,23.75,23.75,4800.0,20.9056,20.9056,20.8792,20.8792,4800.0
2014-01-28 13:00:00,23.76,23.78,23.75,23.78,4200.0,20.888,20.9056,20.8792,20.9056,4200.0
2014-01-28 13:30:00,23.76,23.76,23.73,23.75,10800.0,20.888,20.888,20.8616,20.8792,10800.0
2014-01-28 14:00:00,23.74,23.79,23.74,23.79,9900.0,20.8704,20.9144,20.8704,20.9144,9900.0
2014-01-28 14:30:00,23.79,23.83,23.78,23.82,54600.0,20.9144,20.9495,20.9056,20.9407,54600.0
2014-01-28 15:00:00,23.83,23.86,23.81,23.86,89400.0,20.9495,20.9759,20.9319,20.9759,89400.0
2014-01-28 15:30:00,23.86,23.89,23.85,23.88,201300.0,20.9759,21.0023,20.9671,20.9935,201300.0
2014-01-29 09:30:00,23.72,23.95,23.72,23.92,24600.0,20.8528,21.055,20.8528,21.0286,24600.0
2014-01-29 10:00:00,23.92,23.93,23.87,23.89,15600.0,21.0286,21.0374,20.9847,21.0023,15600.0
2014-01-29 10:30:00,23.9,23.96,23.89,23.96,36300.0,21.0111,21.0638,21.0023,21.0638,36300.0
2014-01-29 11:00:00,23.96,23.99,23.95,23.98,14700.0,21.0638,21.0902,21.055,21.0814,14700.0
2014-01-29 11:30:00,23.99,23.99,23.95,23.97,10800.0,21.0902,21.0902,21.055,21.0726,10800.0
2014-01-29 12:00:00,23.98,23.98,23.93,23.93,10200.0,21.0814,21.0814,21.0374,21.0374,10200.0
2014-01-29 12:30:00,23.92,23.92,23.88,23.88,10500.0,21.0286,21.0286,20.9935,20.9935,10500.0
2014-01-29 13:00:00,23.87,23.9,23.87,23.89,13200.0,20.9847,21.0111,20.9847,21.0023,13200.0
2014-01-29 13:30:00,23.89,23.9,23.88,23.89,10200.0,21.0023,21.0111,20.9935,21.0023,10200.0
2014-01-29 14:00:00,23.9,23.96,23.76,23.85,144300.0,21.0111,21.0638,20.888,20.9671,144300.0
2014-01-29 14:30:00,23.84,23.91,23.79,23.8,210300.0,20.9583,21.0198,20.9144,20.9231,210300.0
2014-01-29 15:00:00,23.8,23.82,23.75,23.77,333600.0,20.9231,20.9407,20.8792,20.8968,333600.0
2014-01-29 15:30:00,23.76,23.8,23.74,23.78,63300.0,20.888,20.9231,20.8704,20.9056,63300.0
2014-01-30 09:30:00,23.99,24.01,23.92,23.97,10500.0,21.0902,21.1078,21.0286,21.0726,10500.0
2014-01-30 10:00:00,23.92,24.01,23.92,23.98,29400.0,21.0286,21.1078,21.0286,21.0814,29400.0
2014-01-30 10:30:00,23.99,24.0,23.94,23.94,33300.0,21.0902,21.099,21.0462,21.0462,33300.0
2014-01-30 11:00:00,23.92,23.98,23.92,23.97,5100.0,21.0286,21.0814,21.0286,21.0726,5100.0
2014-01-30 11:30:00,24.0,24.09,24.0,24.08,84900.0,21.099,21.1781,21.099,21.1693,84900.0
2014-01-30 12:00:00,24.08,24.1,24.08,24.1,10800.0,21.1693,21.1869,21.1693,21.1869,10800.0
2014-01-30 12:30:00,24.1,24.13,24.1,24.11,48600.0,21.1869,21.2133,21.1869,21.1957,48600.0
2014-01-30 13:00:00,24.09,24.1,24.08,24.08,16200.0,21.1781,21.1869,21.1693,21.1693,16200.0
2014-01-30 13:30:00,24.08,24.09,24.07,24.08,329700.0,21.1693,21.1781,21.1605,21.1693,329700.0
2014-01-30 14:00:00,24.07,24.08,24.03,24.07,99000.0,21.1605,21.1693,21.1253,21.1605,99000.0
2014-01-30 14:30:00,24.09,24.1,24.08,24.1,59700.0,21.1781,21.1869,21.1693,21.1869,59700.0
2014-01-30 15:00:00,24.1,24.15,24.1,24.14,119700.0,21.1869,21.2308,21.1869,21.222,119700.0
2014-01-30 15:30:00,24.14,24.14,24.08,24.08,196500.0,21.222,21.222,21.1693,21.1693,196500.0
2014-01-31 09:30:00,23.78,23.93,23.76,23.89,15600.0,20.9056,21.0374,20.888,21.0023,15600.0
2014-01-31 10:00:00,23.9,23.96,23.9,23.92,10200.0,21.0111,21.0638,21.0111,21.0286,10200.0
2014-01-31 10:30:00,23.92,24.01,23.91,23.99,11400.0,21.0286,21.1078,21.0198,21.0902,11400.0
2014-01-31 11:00:00,24.05,24.06,24.04,24.04,4500.0,21.1429,21.1517,21.1341,21.1341,4500.0
2014-01-31 11:30:00,24.04,24.04,24.04,24.04,300.0,21.1341,21.1341,21.1341,21.1341,300.0
2014-01-31 12:00:00,24.04,24.05,24.02,24.03,51900.0,21.1341,21.1429,21.1165,21.1253,51900.0
2014-01-31 12:30:00,24.03,24.03,23.98,24.0,51000.0,21.1253,21.1253,21.0814,21.099,51000.0
2014-01-31 13:00:00,24.0,24.02,23.98,24.0,62400.0,21.099,21.1165,21.0814,21.099,62400.0
2014-01-31 13:30:00,24.02,24.05,23.99,24.05,35100.0,21.1165,21.1429,21.0902,21.1429,35100.0
2014-01-31 14:00:00,24.05,24.06,23.99,24.02,40800.0,21.1429,21.1517,21.0902,21.1165,40800.0
2014-01-31 14:30:00,24.02,24.06,24.01,24.03,57300.0,21.1165,21.1517,21.1078,21.1253,57300.0
2014-01-31 15:00:00,24.03,24.03,23.95,23.97,58200.0,21.1253,21.1253,21.055,21.0726,58200.0
2014-01-31 15:30:00,23.97,23.98,23.94,23.97,82500.0,21.0726,21.0814,21.0462,21.0726,82500.0
2014-02-03 09:30:00,23.9,23.95,23.86,23.9,57900.0,21.0111,21.055,20.9759,21.0111,57900.0
2014-02-03 10:00:00,23.87,23.87,23.69,23.75,35100.0,20.9847,20.9847,20.8264,20.8792,35100.0
2014-02-03 10:30:00,23.74,23.77,23.71,23.72,267900.0,20.8704,20.8968,20.844,20.8528,267900.0
2014-02-03 11:00:00,23.71,23.72,23.63,23.66,86100.0,20.844,20.8528,20.7737,20.8001,86100.0
2014-02-03 11:30:00,23.65,23.68,23.55,23.55,78900.0,20.7913,20.8176,20.7034,20.7034,78900.0
2014-02-03 12:00:00,23.55,23.61,23.54,23.61,317400.0,20.7034,20.7561,20.6946,20.7561,317400.0
2014-02-03 12:30:00,23.63,23.65,23.58,23.58,22500.0,20.7737,20.7913,20.7297,20.7297,22500.0
2014-02-03 13:00:00,23.55,23.55,23.44,23.45,45000.0,20.7034,20.7034,20.6067,20.6154,45000.0
2014-02-03 13:30:00,23.44,23.46,23.41,23.41,47700.0,20.6067,20.6242,20.5803,20.5803,47700.0
2014-02-03 14:00:00,23.44,23.48,23.44,23.46,27600.0,20.6067,20.6418,20.6067,20.6242,27600.0
2014-02-03 14:30:00,23.47,23.47,23.4,23.4,70800.0,20.633,20.633,20.5715,20.5715,70800.0
2014-02-03 15:00:00,23.41,23.45,23.39,23.45,102000.0,20.5803,20.6154,20.5627,20.6154,102000.0
2014-02-03 15:30:00,23.46,23.46,23.39,23.45,217500.0,20.6242,20.6242,20.5627,20.6154,217500.0
2014-02-04 09:30:00,23.51,23.51,23.34,23.43,37500.0,20.6682,20.6682,20.5187,20.5979,37500.0
2014-02-04 10:00:00,23.44,23.44,23.34,23.36,150000.0,20.6067,20.6067,20.5187,20.5363,150000.0
2014-02-04 10:30:00,23.37,23.4,23.36,23.36,129000.0,20.5451,20.5715,20.5363,20.5363,129000.0
2014-02-04 11:00:00,23.35,23.41,23.35,23.4,23400.0,20.5275,20.5803,20.5275,20.5715,23400.0
2014-02-04 11:30:00,23.4,23.49,23.4,23.49,33600.0,20.5715,20.6506,20.5715,20.6506,33600.0
2014-02-04 12:00:00,23.5,23.52,23.45,23.46,58200.0,20.6594,20.677,20.6154,20.6242,58200.0
2014-02-04 12:30:00,23.46,23.49,23.45,23.48,21600.0,20.6242,20.6506,20.6154,20.6418,21600.0
2014-02-04 13:00:00,23.48,23.51,23.46,23.48,21000.0,20.6418,20.6682,20.6242,20.6418,21000.0
2014-02-04 13:30:00,23.48,23.49,23.44,23.44,30900.0,20.6418,20.6506,20.6067,20.6067,30900.0
2014-02-04 14:00:00,23.42,23.46,23.41,23.45,21000.0,20.5891,20.6242,20.5803,20.6154,21000.0
2014-02-04 14:30:00,23.46,23.49,23.45,23.48,27600.0,20.6242,20.6506,20.6154,20.6418,27600.0
2014-02-04 15:00:00,23.49,23.5,23.44,23.44,20400.0,20.6506,20.6594,20.6067,20.6067,20400.0
2014-02-04 15:30:00,23.42,23.5,23.4,23.48,102300.0,20.5891,20.6594,20.5715,20.6418,102300.0
2014-02-05 09:30:00,23.36,23.45,23.36,23.38,15000.0,20.5363,20.6154,20.5363,20.5539,15000.0
2014-02-05 10:00:00,23.35,23.44,23.24,23.27,136800.0,20.5275,20.6067,20.4308,20.4572,136800.0
2014-02-05 10:30:00,23.25,23.3,23.25,23.29,149400.0,20.4396,20.4836,20.4396,20.4748,149400.0
2014-02-05 11:00:00,23.28,23.36,23.28,23.36,64200.0,20.466,20.5363,20.466,20.5363,64200.0
2014-02-05 11:30:00,23.4,23.47,23.4,23.44,30000.0,20.5715,20.633,20.5715,20.6067,30000.0
2014-02-05 12:00:00,23.46,23.48,23.46,23.47,16200.0,20.6242,20.6418,20.6242,20.633,16200.0
2014-02-05 12:30:00,23.46,23.46,23.46,23.46,1200.0,20.6242,20.6242,20.6242,20.6242,1200.0
2014-02-05 13:00:00,23.53,23.57,23.53,23.57,9600.0,20.6858,20.7209,20.6858,20.7209,9600.0
2014-02-05 13:30:00,23.6,23.6,23.59,23.59,3600.0,20.7473,20.7473,20.7385,20.7385,3600.0
2014-02-05 14:00:00,23.56,23.56,23.55,23.55,1800.0,20.7122,20.7122,20.7034,20.7034,1800.0
2014-02-05 14:30:00,23.51,23.51,23.48,23.49,33300.0,20.6682,20.6682,20.6418,20.6506,33300.0
2014-02-05 15:00:00,23.48,23.52,23.46,23.52,90000.0,20.6418,20.677,20.6242,20.677,90000.0
2014-02-05 15:30:00,23.53,23.54,23.5,23.51,40500.0,20.6858,20.6946,20.6594,20.6682,40500.0
2014-02-06 09:30:00,23.55,23.76,23.55,23.76,95100.0,20.7034,20.888,20.7034,20.888,95100.0
2014-02-06 10:00:00,23.75,23.78,23.74,23.78,13200.0,20.8792,20.9056,20.8704,20.9056,13200.0
2014-02-06 10:30:00,23.85,23.87,23.84,23.85,92400.0,20.9671,20.9847,20.9583,20.9671,92400.0
2014-02-06 11:00:00,23.88,23.89,23.88,23.89,2100.0,20.9935,21.0023,20.9935,21.0023,2100.0
2014-02-06 11:30:00,23.9,23.91,23.86,23.86,8700.0,21.0111,21.0198,20.9759,20.9759,8700.0
2014-02-06 12:00:00,23.88,23.9,23.88,23.9,1500.0,20.9935,21.0111,20.9935,21.0111,1500.0
2014-02-06 12:30:00,23.88,23.92,23.86,23.92,15600.0,20.9935,21.0286,20.9759,21.0286,15600.0
2014-02-06 13:00:00,23.9,23.91,23.83,23.83,61500.0,21.0111,21.0198,20.9495,20.9495,61500.0
2014-02-06 13:30:00,23.84,23.84,23.81,23.83,7500.0,20.9583,20.9583,20.9319,20.9495,7500.0
2014-02-06 14:00:00,23.84,23.88,23.84,23.88,35400.0,20.9583,20.9935,20.9583,20.9935,35400.0
2014-02-06 14:30:00,23.87,23.88,23.87,23.87,25500.0,20.9847,20.9935,20.9847,20.9847,25500.0
2014-02-06 15:00:00,23.87,23.88,23.85,23.85,35400.0,20.9847,20.9935,20.9671,20.9671,35400.0
2014-02-06 15:30:00,23.86,23.88,23.83,23.87,46800.0,20.9759,20.9935,20.9495,20.9847,46800.0
2014-02-07 09:30:00,23.97,24.09,23.97,24.04,153300.0,21.0726,21.1781,21.0726,21.1341,153300.0
2014-02-07 10:00:00,24.06,24.07,23.9,23.9,73500.0,21.1517,21.1605,21.0111,21.0111,73500.0
2014-02-07 10:30:00,23.91,23.97,23.89,23.97,26100.0,21.0198,21.0726,21.0023,21.0726,26100.0
2014-02-07 11:00:00,23.97,23.97,23.97,23.97,600.0,21.0726,21.0726,21.0726,21.0726,600.0
2014-02-07 11:30:00,24.01,24.08,24.01,24.07,12300.0,21.1078,21.1693,21.1078,21.1605,12300.0
2014-02-07 12:00:00,24.07,24.08,24.07,24.08,2700.0,21.1605,21.1693,21.1605,21.1693,2700.0
2014-02-07 12:30:00,24.08,24.11,24.08,24.11,3000.0,21.1693,21.1957,21.1693,21.1957,3000.0
2014-02-07 13:00:00,24.11,24.14,24.11,24.14,1800.0,21.1957,21.222,21.1957,21.222,1800.0
2014-02-07 13:30:00,24.13,24.19,24.13,24.19,12600.0,21.2133,21.266,21.2133,21.266,12600.0
2014-02-07 14:00:00,24.21,24.22,24.19,24.22,9000.0,21.2836,21.2924,21.266,21.2924,9000.0
2014-02-07 14:30:00,24.22,24.22,24.2,24.2,13200.0,21.2924,21.2924,21.2748,21.2748,13200.0
2014-02-07 15:00:00,24.22,24.26,24.22,24.24,4500.0,21.2924,21.3275,21.2924,21.31,4500.0
2014-02-07 15:30:00,24.27,24.28,24.25,24.26,60000.0,21.3363,21.3451,21.3187,21.3275,60000.0
2014-02-10 09:30:00,24.29,24.37,24.27,24.36,54300.0,21.3539,21.4242,21.3363,21.4155,54300.0
2014-02-10 10:00:00,24.34,24.37,24.33,24.37,33000.0,21.3979,21.4242,21.3891,21.4242,33000.0
2014-02-10 10:30:00,24.38,24.39,24.33,24.34,30000.0,21.433,21.4418,21.3891,21.3979,30000.0
2014-02-10 11:00:00,24.33,24.39,24.33,24.39,5100.0,21.3891,21.4418,21.3891,21.4418,5100.0
2014-02-10 11:30:00,24.39,24.39,24.35,24.36,45300.0,21.4418,21.4418,21.4067,21.4155,45300.0
2014-02-10 12:00:00,24.35,24.35,24.35,24.35,3000.0,21.4067,21.4067,21.4067,21.4067,3000.0
2014-02-10 12:30:00,24.36,24.37,24.35,24.35,1800.0,21.4155,21.4242,21.4067,21.4067,1800.0
2014-02-10 13:00:00,24.33,24.33,24.31,24.31,32700.0,21.3891,21.3891,21.3715,21.3715,32700.0
2014-02-10 13:30:00,24.31,24.31,24.31,24.31,0.0,21.3715,21.3715,21.3715,21.3715,0.0
2014-02-10 14:00:00,24.35,24.37,24.35,24.37,34500.0,21.4067,21.4242,21.4067,21.4242,34500.0
2014-02-10 14:30:00,24.39,24.39,24.37,24.37,25500.0,21.4418,21.4418,21.4242,21.4242,25500.0
2014-02-10 15:00:00,24.37,24.38,24.36,24.38,7800.0,21.4242,21.433,21.4155,21.433,7800.0
2014-02-10 15:30:00,24.37,24.41,24.37,24.38,57600.0,21.4242,21.4594,21.4242,21.433,57600.0
2014-02-11 09:30:00,24.42,24.53,24.42,24.52,83700.0,21.4682,21.5649,21.4682,21.5561,83700.0
2014-02-11 10:00:00,24.58,24.59,24.57,24.57,5100.0,21.6089,21.6176,21.6001,21.6001,5100.0
2014-02-11 10:30:00,24.58,24.6,24.55,24.56,28200.0,21.6089,21.6264,21.5825,21.5913,28200.0
2014-02-11 11:00:00,24.58,24.61,24.53,24.6,179400.0,21.6089,21.6352,21.5649,21.6264,179400.0
2014-02-11 11:30:00,24.61,24.64,24.58,24.64,45000.0,21.6352,21.6616,21.6089,21.6616,45000.0
2014-02-11 12:00:00,24.64,24.66,24.62,24.63,46200.0,21.6616,21.6792,21.644,21.6528,46200.0
2014-02-11 12:30:00,24.64,24.66,24.61,24.66,21600.0,21.6616,21.6792,21.6352,21.6792,21600.0
2014-02-11 13:00:00,24.67,24.72,24.67,24.71,27000.0,21.688,21.7319,21.688,21.7231,27000.0
2014-02-11 13:30:00,24.71,24.74,24.7,24.71,18900.0,21.7231,21.7495,21.7144,21.7231,18900.0
2014-02-11 14:00:00,24.71,24.74,24.7,24.72,16800.0,21.7231,21.7495,21.7144,21.7319,16800.0
2014-02-11 14:30:00,24.72,24.74,24.7,24.71,49800.0,21.7319,21.7495,21.7144,21.7231,49800.0
2014-02-11 15:00:00,24.73,24.76,24.73,24.73,55500.0,21.7407,21.7671,21.7407,21.7407,55500.0
2014-02-11 15:30:00,24.73,24.73,24.68,24.69,211800.0,21.7407,21.7407,21.6968,21.7056,211800.0
2014-02-12 09:30:00,24.77,24.91,24.77,24.89,106500.0,21.7759,21.899,21.7759,21.8814,106500.0
2014-02-12 10:00:00,24.93,24.93,24.9,24.9,6300.0,21.9166,21.9166,21.8902,21.8902,6300.0
2014-02-12 10:30:00,24.9,24.9,24.83,24.83,9600.0,21.8902,21.8902,21.8286,21.8286,9600.0
2014-02-12 11:00:00,24.86,24.86,24.82,24.83,6600.0,21.855,21.855,21.8198,21.8286,6600.0
2014-02-12 11:30:00,24.83,24.83,24.81,24.83,1500.0,21.8286,21.8286,21.8111,21.8286,1500.0
2014-02-12 12:00:00,24.85,24.87,24.85,24.87,3000.0,21.8462,21.8638,21.8462,21.8638,3000.0
2014-02-12 12:30:00,24.86,24.87,24.85,24.86,79200.0,21.855,21.8638,21.8462,21.855,79200.0
2014-02-12 13:00:00,24.88,24.9,24.88,24.9,4200.0,21.8726,21.8902,21.8726,21.8902,4200.0
2014-02-12 13:30:00,24.9,24.91,24.89,24.91,18300.0,21.8902,21.899,21.8814,21.899,18300.0
2014-02-12 14:00:00,24.93,24.94,24.91,24.93,7800.0,21.9166,21.9253,21.899,21.9166,7800.0
2014-02-12 14:30:00,24.92,24.92,24.88,24.88,8700.0,21.9078,21.9078,21.8726,21.8726,8700.0
2014-02-12 15:00:00,24.92,24.92,24.89,24.91,52800.0,21.9078,21.9078,21.8814,21.899,52800.0
2014-02-12 15:30:00,24.91,24.94,24.89,24.92,85500.0,21.899,21.9253,21.8814,21.9078,85500.0
2014-02-13 09:30:00,24.81,24.93,24.76,24.93,25200.0,21.8111,21.9166,21.7671,21.9166,25200.0
2014-02-13 10:00:00,25.0,25.07,25.0,25.07,17700.0,21.9781,22.0396,21.9781,22.0396,17700.0
2014-02-13 10:30:00,25.06,25.11,25.03,25.1,12600.0,22.0308,22.0748,22.0045,22.066,12600.0
2014-02-13 11:00:00,25.12,25.13,25.11,25.11,2100.0,22.0836,22.0924,22.0748,22.0748,2100.0
2014-02-13 11:30:00,25.13,25.14,25.1,25.1,23700.0,22.0924,22.1012,22.066,22.066,23700.0
2014-02-13 12:00:00,25.09,25.1,25.08,25.08,5400.0,22.0572,22.066,22.0484,22.0484,5400.0
2014-02-13 12:30:00,25.1,25.12,25.09,25.12,4800.0,22.066,22.0836,22.0572,22.0836,4800.0
2014-02-13 13:00:00,25.17,25.2,25.17,25.2,11400.0,22.1275,22.1539,22.1275,22.1539,11400.0
2014-02-13 13:30:00,25.2,25.21,25.17,25.21,9600.0,22.1539,22.1627,22.1275,22.1627,9600.0
2014-02-13 14:00:00,25.2,25.21,25.14,25.14,12600.0,22.1539,22.1627,22.1012,22.1012,12600.0
2014-02-13 14:30:00,25.14,25.2,25.14,25.2,37200.0,22.1012,22.1539,22.1012,22.1539,37200.0
2014-02-13 15:00:00,25.19,25.2,25.17,25.19,77100.0,22.1451,22.1539,22.1275,22.1451,77100.0
2014-02-13 15:30:00,25.19,25.21,25.19,25.2,81900.0,22.1451,22.1627,22.1451,22.1539,81900.0
2014-02-14 09:30:00,25.17,25.19,25.11,25.11,51900.0,22.1275,22.1451,22.0748,22.0748,51900.0
2014-02-14 10:00:00,25.12,25.2,25.12,25.2,11400.0,22.0836,22.1539,22.0836,22.1539,11400.0
2014-02-14 10:30:00,25.23,25.26,25.18,25.18,37200.0,22.1803,22.2067,22.1363,22.1363,37200.0
2014-02-14 11:00:00,25.23,25.26,25.23,25.26,10200.0,22.1803,22.2067,22.1803,22.2067,10200.0
2014-02-14 11:30:00,25.27,25.3,25.27,25.3,10500.0,22.2155,22.2418,22.2155,22.2418,10500.0
2014-02-14 12:00:00,25.3,25.3,25.29,25.3,1800.0,22.2418,22.2418,22.233,22.2418,1800.0
2014-02-14 12:30:00,25.3,25.35,25.29,25.33,5400.0,22.2418,22.2858,22.233,22.2682,5400.0
2014-02-14 13:00:00,25.34,25.36,25.34,25.36,1200.0,22.277,22.2946,22.277,22.2946,1200.0
2014-02-14 13:30:00,25.36,25.38,25.36,25.37,3600.0,22.2946,22.3122,22.2946,22.3034,3600.0
2014-02-14 14:00:00,25.37,25.39,25.37,25.39,900.0,22.3034,22.3209,22.3034,22.3209,900.0
2014-02-14 14:30:00,25.36,25.37,25.35,25.36,153000.0,22.2946,22.3034,22.2858,22.2946,153000.0
2014-02-14 15:00:00,25.37,25.38,25.34,25.35,137100.0,22.3034,22.3122,22.277,22.2858,137100.0
2014-02-14 15:30:00,25.36,25.37,25.35,25.36,270000.0,22.2946,22.3034,22.2858,22.2946,270000.0
2014-02-18 09:30:00,25.39,25.4,25.29,25.29,36900.0,22.3209,22.3297,22.233,22.233,36900.0
2014-02-18 10:00:00,25.3,25.34,25.24,25.34,12600.0,22.2418,22.277,22.1891,22.277,12600.0
2014-02-18 10:30:00,25.36,25.37,25.33,25.34,9300.0,22.2946,22.3034,22.2682,22.277,9300.0
2014-02-18 11:00:00,25.34,25.39,25.34,25.39,5700.0,22.277,22.3209,22.277,22.3209,5700.0
2014-02-18 11:30:00,25.4,25.42,25.39,25.39,3900.0,22.3297,22.3473,22.3209,22.3209,3900.0
2014-02-18 12:00:00,25.39,25.39,25.39,25.39,900.0,22.3209,22.3209,22.3209,22.3209,900.0
2014-02-18 12:30:00,25.39,25.41,25.39,25.4,3900.0,22.3209,22.3385,22.3209,22.3297,3900.0
2014-02-18 13:00:00,25.39,25.4,25.39,25.4,600.0,22.3209,22.3297,22.3209,22.3297,600.0
2014-02-18 13:30:00,25.4,25.4,25.4,25.4,0.0,22.3297,22.3297,22.3297,22.3297,0.0
2014-02-18 14:00:00,25.41,25.42,25.41,25.42,4200.0,22.3385,22.3473,22.3385,22.3473,4200.0
2014-02-18 14:30:00,25.4,25.4,25.4,25.4,4500.0,22.3297,22.3297,22.3297,22.3297,4500.0
2014-02-18 15:00:00,25.43,25.44,25.43,25.44,15600.0,22.3561,22.3649,22.3561,22.3649,15600.0
2014-02-18 15:30:00,25.44,25.45,25.42,25.43,61800.0,22.3649,22.3737,22.3473,22.3561,61800.0
2014-02-19 09:30:00,25.36,25.46,25.34,25.4,20400.0,22.2946,22.3825,22.277,22.3297,20400.0
2014-02-19 10:00:00,25.42,25.48,25.42,25.48,3000.0,22.3473,22.4001,22.3473,22.4001,3000.0
2014-02-19 10:30:00,25.49,25.49,25.47,25.48,5400.0,22.4089,22.4089,22.3913,22.4001,5400.0
2014-02-19 11:00:00,25.48,25.51,25.48,25.51,4200.0,22.4001,22.4264,22.4001,22.4264,4200.0
2014-02-19 11:30:00,25.52,25.52,25.47,25.48,7500.0,22.4352,22.4352,22.3913,22.4001,7500.0
2014-02-19 12:00:00,25.44,25.44,25.39,25.39,5100.0,22.3649,22.3649,22.3209,22.3209,5100.0
2014-02-19 12:30:00,25.42,25.43,25.42,25.43,900.0,22.3473,22.3561,22.3473,22.3561,900.0
2014-02-19 13:00:00,25.47,25.49,25.47,25.49,1200.0,22.3913,22.4089,22.3913,22.4089,1200.0
2014-02-19 13:30:00,25.47,25.47,25.47,25.47,600.0,22.3913,22.3913,22.3913,22.3913,600.0
2014-02-19 14:00:00,25.51,25.52,25.46,25.49,7500.0,22.4264,22.4352,22.3825,22.4089,7500.0
2014-02-19 14:30:00,25.48,25.5,25.45,25.45,15600.0,22.4001,22.4177,22.3737,22.3737,15600.0
2014-02-19 15:00:00,25.48,25.48,25.41,25.42,10800.0,22.4001,22.4001,22.3385,22.3473,10800.0
2014-02-19 15:30:00,25.41,25.43,25.38,25.41,44400.0,22.3385,22.3561,22.3122,22.3385,44400.0
2014-02-20 09:30:00,25.42,25.54,25.4,25.4,40800.0,22.3473,22.4528,22.3297,22.3297,40800.0
2014-02-20 10:00:00,25.39,25.47,25.37,25.46,43200.0,22.3209,22.3913,22.3034,22.3825,43200.0
2014-02-20 10:30:00,25.46,25.5,25.45,25.45,25200.0,22.3825,22.4177,22.3737,22.3737,25200.0
2014-02-20 11:00:00,25.46,25.46,25.45,25.45,1500.0,22.3825,22.3825,22.3737,22.3737,1500.0
2014-02-20 11:30:00,25.45,25.48,25.45,25.46,4200.0,22.3737,22.4001,22.3737,22.3825,4200.0
2014-02-20 12:00:00,25.46,25.52,25.46,25.52,6600.0,22.3825,22.4352,22.3825,22.4352,6600.0
2014-02-20 12:30:00,25.55,25.55,25.51,25.53,12600.0,22.4616,22.4616,22.4264,22.444,12600.0
2014-02-20 13:00:00,25.54,25.54,25.53,25.53,1500.0,22.4528,22.4528,22.444,22.444,1500.0
2014-02-20 13:30:00,25.55,25.55,25.52,25.54,20100.0,22.4616,22.4616,22.4352,22.4528,20100.0
2014-02-20 14:00:00,25.51,25.57,25.51,25.55,4500.0,22.4264,22.4792,22.4264,22.4616,4500.0
2014-02-20 14:30:00,25.55,25.56,25.55,25.56,4200.0,22.4616,22.4704,22.4616,22.4704,4200.0
2014-02-20 15:00:00,25.56,25.59,25.56,25.59,81000.0,22.4704,22.4968,22.4704,22.4968,81000.0
2014-02-20 15:30:00,25.61,25.61,25.58,25.59,20700.0,22.5144,22.5144,22.488,22.4968,20700.0
2014-02-21 09:30:00,25.63,25.68,25.61,25.65,113100.0,22.5319,22.5759,22.5144,22.5495,113100.0
2014-02-21 10:00:00,25.65,25.65,25.58,25.58,109800.0,22.5495,22.5495,22.488,22.488,109800.0
2014-02-21 10:30:00,25.61,25.63,25.61,25.61,3000.0,22.5144,22.5319,22.5144,22.5144,3000.0
2014-02-21 11:00:00,25.61,25.61,25.55,25.58,36900.0,22.5144,22.5144,22.4616,22.488,36900.0
2014-02-21 11:30:00,25.57,25.57,25.56,25.56,12300.0,22.4792,22.4792,22.4704,22.4704,12300.0
2014-02-21 12:00:00,25.57,25.59,25.57,25.59,2100.0,22.4792,22.4968,22.4792,22.4968,2100.0
2014-02-21 12:30:00,25.59,25.59,25.53,25.53,4500.0,22.4968,22.4968,22.444,22.444,4500.0
2014-02-21 13:00:00,25.53,25.57,25.53,25.57,5700.0,22.444,22.4792,22.444,22.4792,5700.0
2014-02-21 13:30:00,25.55,25.55,25.52,25.52,25500.0,22.4616,22.4616,22.4352,22.4352,25500.0
2014-02-21 14:00:00,25.51,25.51,25.44,25.44,9600.0,22.4264,22.4264,22.3649,22.3649,9600.0
2014-02-21 14:30:00,25.4,25.42,25.4,25.41,18900.0,22.3297,22.3473,22.3297,22.3385,18900.0
2014-02-21 15:00:00,25.47,25.52,25.47,25.52,4500.0,22.3913,22.4352,22.3913,22.4352,4500.0
2014-02-21 15:30:00,25.52,25.52,25.46,25.47,25500.0,22.4352,22.4352,22.3825,22.3913,25500.0
2014-02-24 09:30:00,25.6,25.63,25.57,25.63,20400.0,22.5056,22.5319,22.4792,22.5319,20400.0
2014-02-24 10:00:00,25.67,25.68,25.63,25.64,14400.0,22.5671,22.5759,22.5319,22.5407,14400.0
2014-02-24 10:30:00,25.65,25.71,25.65,25.67,20100.0,22.5495,22.6023,22.5495,22.5671,20100.0
2014-02-24 11:00:00,25.64,25.69,25.64,25.69,17100.0,22.5407,22.5847,22.5407,22.5847,17100.0
2014-02-24 11:30:00,25.7,25.72,25.7,25.71,3900.0,22.5935,22.6111,22.5935,22.6023,3900.0
2014-02-24 12:00:00,25.71,25.73,25.71,25.73,900.0,22.6023,22.6199,22.6023,22.6199,900.0
2014-02-24 12:30:00,25.67,25.67,25.65,25.65,2100.0,22.5671,22.5671,22.5495,22.5495,2100.0
2014-02-24 13:00:00,25.63,25.65,25.63,25.65,20400.0,22.5319,22.5495,22.5319,22.5495,20400.0
2014-02-24 13:30:00,25.67,25.67,25.65,25.65,7500.0,22.5671,22.5671,22.5495,22.5495,7500.0
2014-02-24 14:00:00,25.68,25.68,25.67,25.68,1500.0,22.5759,22.5759,22.5671,22.5759,1500.0
2014-02-24 14:30:00,25.66,25.66,25.66,25.66,2400.0,22.5583,22.5583,22.5583,22.5583,2400.0
2014-02-24 15:00:00,25.63,25.63,25.62,25.62,4500.0,22.5319,22.5319,22.5231,22.5231,4500.0
2014-02-24 15:30:00,25.6,25.62,25.57,25.57,35700.0,22.5056,22.5231,22.4792,22.4792,35700.0
2014-02-25 09:30:00,25.51,25.59,25.34,25.34,25500.0,22.4264,22.4968,22.277,22.277,25500.0
2014-02-25 10:00:00,25.35,25.37,25.32,25.32,46800.0,22.2858,22.3034,22.2594,22.2594,46800.0
2014-02-25 10:30:00,25.34,25.35,25.31,25.35,11100.0,22.277,22.2858,22.2506,22.2858,11100.0
2014-02-25 11:00:00,25.45,25.48,25.45,25.45,33000.0,22.3737,22.4001,22.3737,22.3737,33000.0
2014-02-25 11:30:00,25.47,25.47,25.41,25.41,12600.0,22.3913,22.3913,22.3385,22.3385,12600.0
2014-02-25 12:00:00,25.39,25.39,25.36,25.37,3000.0,22.3209,22.3209,22.2946,22.3034,3000.0
2014-02-25 12:30:00,25.38,25.4,25.37,25.4,6600.0,22.3122,22.3297,22.3034,22.3297,6600.0
2014-02-25 13:00:00,25.41,25.45,25.41,25.44,11700.0,22.3385,22.3737,22.3385,22.3649,11700.0
2014-02-25 13:30:00,25.46,25.46,25.41,25.41,5700.0,22.3825,22.3825,22.3385,22.3385,5700.0
2014-02-25 14:00:00,25.43,25.43,25.39,25.41,19800.0,22.3561,22.3561,22.3209,22.3385,19800.0
2014-02-25 14:30:00,25.42,25.44,25.42,25.42,5100.0,22.3473,22.3649,22.3473,22.3473,5100.0
2014-02-25 15:00:00,25.42,25.43,25.4,25.4,11100.0,22.3473,22.3561,22.3297,22.3297,11100.0
2014-02-25 15:30:00,25.41,25.44,25.4,25.43,34500.0,22.3385,22.3649,22.3297,22.3561,34500.0
2014-02-26 09:30:00,25.52,25.67,25.5,25.57,15000.0,22.4352,22.5671,22.4177,22.4792,15000.0
2014-02-26 10:00:00,25.61,25.75,25.6,25.75,24600.0,22.5144,22.6374,22.5056,22.6374,24600.0
2014-02-26 10:30:00,25.76,25.79,25.73,25.73,11700.0,22.6462,22.6726,22.6199,22.6199,11700.0
2014-02-26 11:00:00,25.71,25.76,25.71,25.76,6300.0,22.6023,22.6462,22.6023,22.6462,6300.0
2014-02-26 11:30:00,25.78,25.78,25.71,25.72,7200.0,22.6638,22.6638,22.6023,22.6111,7200.0
2014-02-26 12:00:00,25.72,25.72,25.71,25.71,3300.0,22.6111,22.6111,22.6023,22.6023,3300.0
2014-02-26 12:30:00,25.75,25.76,25.75,25.76,900.0,22.6374,22.6462,22.6374,22.6462,900.0
2014-02-26 13:00:00,25.75,25.75,25.73,25.73,4200.0,22.6374,22.6374,22.6199,22.6199,4200.0
2014-02-26 13:30:00,25.73,25.74,25.68,25.68,2100.0,22.6199,22.6286,22.5759,22.5759,2100.0
2014-02-26 14:00:00,25.69,25.69,25.58,25.58,17100.0,22.5847,22.5847,22.488,22.488,17100.0
2014-02-26 14:30:00,25.56,25.61,25.56,25.6,15000.0,22.4704,22.5144,22.4704,22.5056,15000.0
2014-02-26 15:00:00,25.62,25.62,25.58,25.58,22500.0,22.5231,22.5231,22.488,22.488,22500.0
2014-02-26 15:30:00,25.59,25.62,25.59,25.61,25800.0,22.4968,22.5231,22.4968,22.5144,25800.0
2014-02-27 09:30:00,25.6,25.65,25.51,25.55,26100.0,22.5056,22.5495,22.4264,22.4616,26100.0
2014-02-27 10:00:00,25.55,25.55,25.43,25.47,21600.0,22.4616,22.4616,22.3561,22.3913,21600.0
2014-02-27 10:30:00,25.47,25.52,25.46,25.52,9300.0,22.3913,22.4352,22.3825,22.4352,9300.0
2014-02-27 11:00:00,25.53,25.55,25.51,25.54,15900.0,22.444,22.4616,22.4264,22.4528,15900.0
2014-02-27 11:30:00,25.54,25.55,25.52,25.52,17100.0,22.4528,22.4616,22.4352,22.4352,17100.0
2014-02-27 12:00:00,25.5,25.53,25.5,25.53,9600.0,22.4177,22.444,22.4177,22.444,9600.0
2014-02-27 12:30:00,25.53,25.53,25.53,25.53,0.0,22.444,22.444,22.444,22.444,0.0
2014-02-27 13:00:00,25.54,25.56,25.53,25.55,7800.0,22.4528,22.4704,22.444,22.4616,7800.0
2014-02-27 13:30:00,25.54,25.57,25.54,25.57,24900.0,22.4528,22.4792,22.4528,22.4792,24900.0
2014-02-27 14:00:00,25.58,25.58,25.53,25.53,10800.0,22.488,22.488,22.444,22.444,10800.0
2014-02-27 14:30:00,25.52,25.54,25.52,25.54,8400.0,22.4352,22.4528,22.4352,22.4528,8400.0
2014-02-27 15:00:00,25.53,25.58,25.53,25.58,21300.0,22.444,22.488,22.444,22.488,21300.0
2014-02-27 15:30:00,25.57,25.6,25.54,25.6,16200.0,22.4792,22.5056,22.4528,22.5056,16200.0
2014-02-28 09:30:00,25.61,25.63,25.49,25.61,26400.0,22.5144,22.5319,22.4089,22.5144,26400.0
2014-02-28 10:00:00,25.64,25.66,25.63,25.63,15600.0,22.5407,22.5583,22.5319,22.5319,15600.0
2014-02-28 10:30:00,25.62,25.64,25.59,25.59,4200.0,22.5231,22.5407,22.4968,22.4968,4200.0
2014-02-28 11:00:00,25.59,25.61,25.59,25.61,1200.0,22.4968,22.5144,22.4968,22.5144,1200.0
2014-02-28 11:30:00,25.65,25.68,25.65,25.68,8700.0,22.5495,22.5759,22.5495,22.5759,8700.0
2014-02-28 12:00:00,25.67,25.67,25.67,25.67,600.0,22.5671,22.5671,22.5671,22.5671,600.0
2014-02-28 12:30:00,25.66,25.66,25.66,25.66,300.0,22.5583,22.5583,22.5583,22.5583,300.0
2014-02-28 13:00:00,25.64,25.64,25.64,25.64,1500.0,22.5407,22.5407,22.5407,22.5407,1500.0
2014-02-28 13:30:00,25.59,25.59,25.58,25.58,5400.0,22.4968,22.4968,22.488,22.488,5400.0
2014-02-28 14:00:00,25.59,25.6,25.59,25.6,4500.0,22.4968,22.5056,22.4968,22.5056,4500.0
2014-02-28 14:30:00,25.59,25.59,25.51,25.52,4800.0,22.4968,22.4968,22.4264,22.4352,4800.0
2014-02-28 15:00:00,25.51,25.52,25.41,25.5,40200.0,22.4264,22.4352,22.3385,22.4177,40200.0
2014-02-28 15:30:00,25.52,25.59,25.52,25.57,30000.0,22.4352,22.4968,22.4352,22.4792,30000.0
2014-03-03 09:30:00,25.38,25.44,25.2,25.44,33600.0,22.3122,22.3649,22.1539,22.3649,33600.0
2014-03-03 10:00:00,25.35,25.4,25.35,25.4,21000.0,22.2858,22.3297,22.2858,22.3297,21000.0
2014-03-03 10:30:00,25.39,25.41,25.36,25.41,23700.0,22.3209,22.3385,22.2946,22.3385,23700.0
2014-03-03 11:00:00,25.42,25.42,25.33,25.37,14100.0,22.3473,22.3473,22.2682,22.3034,14100.0
2014-03-03 11:30:00,25.37,25.38,25.26,25.27,19200.0,22.3034,22.3122,22.2067,22.2155,19200.0
2014-03-03 12:00:00,25.26,25.32,25.24,25.32,21900.0,22.2067,22.2594,22.1891,22.2594,21900.0
2014-03-03 12:30:00,25.33,25.37,25.32,25.37,10500.0,22.2682,22.3034,22.2594,22.3034,10500.0
2014-03-03 13:00:00,25.37,25.39,25.37,25.39,2700.0,22.3034,22.3209,22.3034,22.3209,2700.0
2014-03-03 13:30:00,25.4,25.45,25.4,25.44,12900.0,22.3297,22.3737,22.3297,22.3649,12900.0
2014-03-03 14:00:00,25.45,25.47,25.44,25.44,17100.0,22.3737,22.3913,22.3649,22.3649,17100.0
2014-03-03 14:30:00,25.42,25.47,25.42,25.44,6300.0,22.3473,22.3913,22.3473,22.3649,6300.0
2014-03-03 15:00:00,25.43,25.44,25.36,25.37,30000.0,22.3561,22.3649,22.2946,22.3034,30000.0
2014-03-03 15:30:00,25.36,25.42,25.36,25.42,36000.0,22.2946,22.3473,22.2946,22.3473,36000.0
2014-03-04 09:30:00,25.75,25.84,25.75,25.82,560400.0,22.6374,22.7166,22.6374,22.699,560400.0
2014-03-04 10:00:00,25.87,25.89,25.84,25.86,38700.0,22.7429,22.7605,22.7166,22.7341,38700.0
2014-03-04 10:30:00,25.9,25.9,25.85,25.86,29400.0,22.7693,22.7693,22.7253,22.7341,29400.0
2014-03-04 11:00:00,25.89,25.89,25.85,25.85,1200.0,22.7605,22.7605,22.7253,22.7253,1200.0
2014-03-04 11:30:00,25.85,25.85,25.84,25.84,600.0,22.7253,22.7253,22.7166,22.7166,600.0
2014-03-04 12:00:00,25.86,25.87,25.85,25.87,13500.0,22.7341,22.7429,22.7253,22.7429,13500.0
2014-03-04 12:30:00,25.87,25.87,25.84,25.84,1200.0,22.7429,22.7429,22.7166,22.7166,1200.0
2014-03-04 13:00:00,25.83,25.84,25.83,25.84,600.0,22.7078,22.7166,22.7078,22.7166,600.0
2014-03-04 13:30:00,25.87,25.87,25.87,25.87,3600.0,22.7429,22.7429,22.7429,22.7429,3600.0
2014-03-04 14:00:00,25.83,25.84,25.83,25.84,6000.0,22.7078,22.7166,22.7078,22.7166,6000.0
2014-03-04 14:30:00,25.85,25.88,25.84,25.88,26100.0,22.7253,22.7517,22.7166,22.7517,26100.0
2014-03-04 15:00:00,25.88,25.92,25.87,25.89,33900.0,22.7517,22.7869,22.7429,22.7605,33900.0
2014-03-04 15:30:00,25.89,25.91,25.87,25.87,149700.0,22.7605,22.7781,22.7429,22.7429,149700.0
2014-03-05 09:30:00,25.91,25.94,25.83,25.89,24900.0,22.7781,22.8045,22.7078,22.7605,24900.0
2014-03-05 10:00:00,25.88,25.97,25.88,25.95,12600.0,22.7517,22.8308,22.7517,22.8133,12600.0
2014-03-05 10:30:00,25.97,25.99,25.91,25.91,11400.0,22.8308,22.8484,22.7781,22.7781,11400.0
2014-03-05 11:00:00,25.99,25.99,25.93,25.93,16800.0,22.8484,22.8484,22.7957,22.7957,16800.0
2014-03-05 11:30:00,25.93,25.94,25.93,25.94,46200.0,22.7957,22.8045,22.7957,22.8045,46200.0
2014-03-05 12:00:00,25.94,25.94,25.91,25.92,1500.0,22.8045,22.8045,22.7781,22.7869,1500.0
2014-03-05 12:30:00,25.92,25.93,25.92,25.93,900.0,22.7869,22.7957,22.7869,22.7957,900.0
2014-03-05 13:00:00,25.91,25.92,25.91,25.92,1200.0,22.7781,22.7869,22.7781,22.7869,1200.0
2014-03-05 13:30:00,25.89,25.91,25.88,25.88,6300.0,22.7605,22.7781,22.7517,22.7517,6300.0
2014-03-05 14:00:00,25.89,25.89,25.88,25.89,3900.0,22.7605,22.7605,22.7517,22.7605,3900.0
2014-03-05 14:30:00,25.88,25.91,25.88,25.91,2100.0,22.7517,22.7781,22.7517,22.7781,2100.0
2014-03-05 15:00:00,25.91,25.91,25.89,25.89,5400.0,22.7781,22.7781,22.7605,22.7605,5400.0
2014-03-05 15:30:00,25.89,25.94,25.89,25.93,138900.0,22.7605,22.8045,22.7605,22.7957,138900.0
2014-03-06 09:30:00,26.0,26.06,26.0,26.0,99600.0,22.8572,22.91,22.8572,22.8572,99600.0
2014-03-06 10:00:00,25.97,25.97,25.91,25.97,6300.0,22.8308,22.8308,22.7781,22.8308,6300.0
2014-03-06 10:30:00,25.96,25.97,25.95,25.97,12000.0,22.822,22.8308,22.8133,22.8308,12000.0
2014-03-06 11:00:00,25.96,25.98,25.94,25.94,21300.0,22.822,22.8396,22.8045,22.8045,21300.0
2014-03-06 11:30:00,25.96,26.05,25.96,26.05,17400.0,22.822,22.9012,22.822,22.9012,17400.0
2014-03-06 12:00:00,26.03,26.04,26.01,26.01,8400.0,22.8836,22.8924,22.866,22.866,8400.0
2014-03-06 12:30:00,26.0,26.01,26.0,26.01,1800.0,22.8572,22.866,22.8572,22.866,1800.0
2014-03-06 13:00:00,26.05,26.05,26.05,26.05,1200.0,22.9012,22.9012,22.9012,22.9012,1200.0
2014-03-06 13:30:00,26.03,26.04,26.0,26.0,103800.0,22.8836,22.8924,22.8572,22.8572,103800.0
2014-03-06 14:00:00,26.0,26.07,26.0,26.07,2400.0,22.8572,22.9188,22.8572,22.9188,2400.0
2014-03-06 14:30:00,26.07,26.09,26.07,26.09,1800.0,22.9188,22.9363,22.9188,22.9363,1800.0
2014-03-06 15:00:00,26.09,26.11,26.08,26.11,21300.0,22.9363,22.9539,22.9275,22.9539,21300.0
2014-03-06 15:30:00,26.11,26.13,26.08,26.1,112200.0,22.9539,22.9715,22.9275,22.9451,112200.0
2014-03-07 09:30:00,26.27,26.27,26.07,26.12,24000.0,23.0946,23.0946,22.9188,22.9627,24000.0
2014-03-07 10:00:00,26.09,26.18,26.08,26.17,40500.0,22.9363,23.0155,22.9275,23.0067,40500.0
2014-03-07 10:30:00,26.21,26.22,26.12,26.12,15300.0,23.0418,23.0506,22.9627,22.9627,15300.0
2014-03-07 11:00:00,26.1,26.1,26.02,26.02,5400.0,22.9451,22.9451,22.8748,22.8748,5400.0
2014-03-07 11:30:00,26.04,26.11,26.04,26.1,13800.0,22.8924,22.9539,22.8924,22.9451,13800.0
2014-03-07 12:00:00,26.1,26.1,26.05,26.08,65700.0,22.9451,22.9451,22.9012,22.9275,65700.0
2014-03-07 12:30:00,26.08,26.11,26.07,26.07,63600.0,22.9275,22.9539,22.9188,22.9188,63600.0
2014-03-07 13:00:00,26.06,26.07,26.04,26.05,72900.0,22.91,22.9188,22.8924,22.9012,72900.0
2014-03-07 13:30:00,26.05,26.07,26.02,26.07,66600.0,22.9012,22.9188,22.8748,22.9188,66600.0
2014-03-07 14:00:00,26.06,26.07,25.99,26.01,72000.0,22.91,22.9188,22.8484,22.866,72000.0
2014-03-07 14:30:00,26.01,26.04,25.99,26.02,84300.0,22.866,22.8924,22.8484,22.8748,84300.0
2014-03-07 15:00:00,26.02,26.06,26.01,26.03,73500.0,22.8748,22.91,22.866,22.8836,73500.0
2014-03-07 15:30:00,26.04,26.07,26.01,26.07,33600.0,22.8924,22.9188,22.866,22.9188,33600.0
2014-03-10 09:30:00,26.08,26.13,26.03,26.12,13500.0,22.9275,22.9715,22.8836,22.9627,13500.0
2014-03-10 10:00:00,26.12,26.12,25.99,25.99,10500.0,22.9627,22.9627,22.8484,22.8484,10500.0
2014-03-10 10:30:00,26.0,26.0,25.93,25.93,10800.0,22.8572,22.8572,22.7957,22.7957,10800.0
2014-03-10 11:00:00,25.91,26.01,25.91,26.01,33900.0,22.7781,22.866,22.7781,22.866,33900.0
2014-03-10 11:30:00,26.01,26.01,25.98,25.98,8400.0,22.866,22.866,22.8396,22.8396,8400.0
2014-03-10 12:00:00,26.0,26.03,25.99,26.03,1800.0,22.8572,22.8836,22.8484,22.8836,1800.0
2014-03-10 12:30:00,26.02,26.03,26.0,26.03,8400.0,22.8748,22.8836,22.8572,22.8836,8400.0
2014-03-10 13:00:00,26.05,26.05,26.05,26.05,300.0,22.9012,22.9012,22.9012,22.9012,300.0
2014-03-10 13:30:00,26.01,26.01,25.99,26.0,26100.0,22.866,22.866,22.8484,22.8572,26100.0
2014-03-10 14:00:00,25.99,25.99,25.99,25.99,1200.0,22.8484,22.8484,22.8484,22.8484,1200.0
2014-03-10 14:30:00,25.98,25.99,25.98,25.99,1500.0,22.8396,22.8484,22.8396,22.8484,1500.0
2014-03-10 15:00:00,25.96,25.96,25.96,25.96,600.0,22.822,22.822,22.822,22.822,600.0
2014-03-10 15:30:00,26.02,26.03,26.0,26.02,24600.0,22.8748,22.8836,22.8572,22.8748,24600.0
2014-03-11 09:30:00,26.08,26.11,26.04,26.05,17100.0,22.9275,22.9539,22.8924,22.9012,17100.0
2014-03-11 10:00:00,25.99,26.09,25.99,26.09,15600.0,22.8484,22.9363,22.8484,22.9363,15600.0
2014-03-11 10:30:00,26.11,26.12,26.11,26.12,3000.0,22.9539,22.9627,22.9539,22.9627,3000.0
2014-03-11 11:00:00,26.15,26.15,26.13,26.15,3600.0,22.9891,22.9891,22.9715,22.9891,3600.0
2014-03-11 11:30:00,26.14,26.14,26.08,26.1,68700.0,22.9803,22.9803,22.9275,22.9451,68700.0
2014-03-11 12:00:00,26.06,26.08,26.0,26.0,10200.0,22.91,22.9275,22.8572,22.8572,10200.0
2014-03-11 12:30:00,26.02,26.04,26.02,26.04,900.0,22.8748,22.8924,22.8748,22.8924,900.0
2014-03-11 13:00:00,26.0,26.0,25.97,25.97,3300.0,22.8572,22.8572,22.8308,22.8308,3300.0
2014-03-11 13:30:00,25.93,25.96,25.93,25.96,3600.0,22.7957,22.822,22.7957,22.822,3600.0
2014-03-11 14:00:00,25.92,25.92,25.92,25.92,300.0,22.7869,22.7869,22.7869,22.7869,300.0
2014-03-11 14:30:00,25.87,25.89,25.86,25.89,2700.0,22.7429,22.7605,22.7341,22.7605,2700.0
2014-03-11 15:00:00,25.83,25.84,25.81,25.84,13200.0,22.7078,22.7166,22.6902,22.7166,13200.0
2014-03-11 15:30:00,25.84,25.89,25.83,25.89,26400.0,22.7166,22.7605,22.7078,22.7605,26400.0
2014-03-12 09:30:00,25.77,25.86,25.72,25.75,18900.0,22.655,22.7341,22.6111,22.6374,18900.0
2014-03-12 10:00:00,25.86,25.87,25.84,25.86,3600.0,22.7341,22.7429,22.7166,22.7341,3600.0
2014-03-12 10:30:00,25.9,25.92,25.85,25.92,17100.0,22.7693,22.7869,22.7253,22.7869,17100.0
2014-03-12 11:00:00,25.93,26.04,25.93,26.04,4800.0,22.7957,22.8924,22.7957,22.8924,4800.0
2014-03-12 11:30:00,26.02,26.02,25.98,25.98,7800.0,22.8748,22.8748,22.8396,22.8396,7800.0
2014-03-12 12:00:00,25.94,25.98,25.94,25.98,3600.0,22.8045,22.8396,22.8045,22.8396,3600.0
2014-03-12 12:30:00,26.0,26.02,26.0,26.02,2100.0,22.8572,22.8748,22.8572,22.8748,2100.0
2014-03-12 13:00:00,26.0,26.0,26.0,26.0,600.0,22.8572,22.8572,22.8572,22.8572,600.0
2014-03-12 13:30:00,26.05,26.07,26.05,26.07,8100.0,22.9012,22.9188,22.9012,22.9188,8100.0
2014-03-12 14:00:00,26.1,26.1,26.05,26.08,6600.0,22.9451,22.9451,22.9012,22.9275,6600.0
2014-03-12 14:30:00,26.1,26.1,26.08,26.1,8100.0,22.9451,22.9451,22.9275,22.9451,8100.0
2014-03-12 15:00:00,26.07,26.07,26.04,26.04,11400.0,22.9188,22.9188,22.8924,22.8924,11400.0
2014-03-12 15:30:00,26.03,26.1,26.01,26.09,45900.0,22.8836,22.9451,22.866,22.9363,45900.0
2014-03-13 09:30:00,26.17,26.2,26.16,26.17,134400.0,23.0067,23.033,22.9979,23.0067,134400.0
2014-03-13 10:00:00,26.19,26.21,26.14,26.17,43500.0,23.0242,23.0418,22.9803,23.0067,43500.0
2014-03-13 10:30:00,26.14,26.14,26.01,26.07,21900.0,22.9803,22.9803,22.866,22.9188,21900.0
2014-03-13 11:00:00,26.03,26.05,26.0,26.01,15000.0,22.8836,22.9012,22.8572,22.866,15000.0
2014-03-13 11:30:00,25.95,26.01,25.95,25.96,92400.0,22.8133,22.866,22.8133,22.822,92400.0
2014-03-13 12:00:00,25.91,25.93,25.84,25.84,9600.0,22.7781,22.7957,22.7166,22.7166,9600.0
2014-03-13 12:30:00,25.82,25.82,25.72,25.72,118800.0,22.699,22.699,22.6111,22.6111,118800.0
2014-03-13 13:00:00,25.71,25.71,25.58,25.67,79800.0,22.6023,22.6023,22.488,22.5671,79800.0
2014-03-13 13:30:00,25.68,25.71,25.64,25.64,122100.0,22.5759,22.6023,22.5407,22.5407,122100.0
2014-03-13 14:00:00,25.65,25.65,25.56,25.59,26700.0,22.5495,22.5495,22.4704,22.4968,26700.0
2014-03-13 14:30:00,25.65,25.65,25.58,25.6,11400.0,22.5495,22.5495,22.488,22.5056,11400.0
2014-03-13 15:00:00,25.58,25.58,25.54,25.55,22200.0,22.488,22.488,22.4528,22.4616,22200.0
2014-03-13 15:30:00,25.57,25.67,25.57,25.67,66000.0,22.4792,22.5671,22.4792,22.5671,66000.0
2014-03-14 09:30:00,25.64,25.74,25.63,25.69,22500.0,22.5407,22.6286,22.5319,22.5847,22500.0
2014-03-14 10:00:00,25.66,25.74,25.66,25.68,15600.0,22.5583,22.6286,22.5583,22.5759,15600.0
2014-03-14 10:30:00,25.71,25.71,25.61,25.61,12300.0,22.6023,22.6023,22.5144,22.5144,12300.0
2014-03-14 11:00:00,25.6,25.63,25.59,25.61,29700.0,22.5056,22.5319,22.4968,22.5144,29700.0
2014-03-14 11:30:00,25.61,25.7,25.61,25.7,3600.0,22.5144,22.5935,22.5144,22.5935,3600.0
2014-03-14 12:00:00,25.65,25.66,25.64,25.65,4800.0,22.5495,22.5583,22.5407,22.5495,4800.0
2014-03-14 12:30:00,25.62,25.64,25.6,25.64,11100.0,22.5231,22.5407,22.5056,22.5407,11100.0
2014-03-14 13:00:00,25.6,25.6,25.59,25.6,1800.0,22.5056,22.5056,22.4968,22.5056,1800.0
2014-03-14 13:30:00,25.58,25.59,25.55,25.59,8400.0,22.488,22.4968,22.4616,22.4968,8400.0
2014-03-14 14:00:00,25.6,25.6,25.6,25.6,600.0,22.5056,22.5056,22.5056,22.5056,600.0
2014-03-14 14:30:00,25.59,25.59,25.55,25.55,1800.0,22.4968,22.4968,22.4616,22.4616,1800.0
2014-03-14 15:00:00,25.54,25.54,25.53,25.53,900.0,22.4528,22.4528,22.444,22.444,900.0
2014-03-14 15:30:00,25.56,25.57,25.52,25.54,52500.0,22.4704,22.4792,22.4352,22.4528,52500.0
2014-03-17 09:30:00,25.69,25.86,25.69,25.86,3900.0,22.5847,22.7341,22.5847,22.7341,3900.0
2014-03-17 10:00:00,25.87,25.88,25.82,25.82,11100.0,22.7429,22.7517,22.699,22.699,11100.0
2014-03-17 10:30:00,25.83,25.84,25.8,25.84,17700.0,22.7078,22.7166,22.6814,22.7166,17700.0
2014-03-17 11:00:00,25.84,25.87,25.84,25.84,32400.0,22.7166,22.7429,22.7166,22.7166,32400.0
2014-03-17 11:30:00,25.83,25.84,25.83,25.84,1200.0,22.7078,22.7166,22.7078,22.7166,1200.0
2014-03-17 12:00:00,25.91,25.93,25.91,25.93,1800.0,22.7781,22.7957,22.7781,22.7957,1800.0
2014-03-17 12:30:00,25.9,25.9,25.88,25.89,23700.0,22.7693,22.7693,22.7517,22.7605,23700.0
2014-03-17 13:00:00,25.88,25.88,25.85,25.87,5400.0,22.7517,22.7517,22.7253,22.7429,5400.0
2014-03-17 13:30:00,25.9,25.91,25.9,25.91,2100.0,22.7693,22.7781,22.7693,22.7781,2100.0
2014-03-17 14:00:00,25.91,25.93,25.91,25.93,1500.0,22.7781,22.7957,22.7781,22.7957,1500.0
2014-03-17 14:30:00,25.91,25.91,25.88,25.9,3600.0,22.7781,22.7781,22.7517,22.7693,3600.0
2014-03-17 15:00:00,25.89,25.89,25.89,25.89,1800.0,22.7605,22.7605,22.7605,22.7605,1800.0
2014-03-17 15:30:00,25.88,25.88,25.83,25.84,35700.0,22.7517,22.7517,22.7078,22.7166,35700.0
2014-03-18 09:30:00,25.94,25.96,25.84,25.96,35700.0,22.8045,22.822,22.7166,22.822,35700.0
2014-03-18 10:00:00,25.97,26.03,25.97,26.03,9900.0,22.8308,22.8836,22.8308,22.8836,9900.0
2014-03-18 10:30:00,26.03,26.07,26.03,26.05,19800.0,22.8836,22.9188,22.8836,22.9012,19800.0
2014-03-18 11:00:00,26.06,26.1,26.04,26.09,54300.0,22.91,22.9451,22.8924,22.9363,54300.0
2014-03-18 11:30:00,26.1,26.12,26.06,26.12,38400.0,22.9451,22.9627,22.91,22.9627,38400.0
2014-03-18 12:00:00,26.13,26.19,26.13,26.18,24900.0,22.9715,23.0242,22.9715,23.0155,24900.0
2014-03-18 12:30:00,26.17,26.18,26.15,26.18,50100.0,23.0067,23.0155,22.9891,23.0155,50100.0
2014-03-18 13:00:00,26.18,26.18,26.16,26.18,24300.0,23.0155,23.0155,22.9979,23.0155,24300.0
2014-03-18 13:30:00,26.19,26.21,26.17,26.18,20100.0,23.0242,23.0418,23.0067,23.0155,20100.0
2014-03-18 14:00:00,26.2,26.22,26.19,26.22,23700.0,23.033,23.0506,23.0242,23.0506,23700.0
2014-03-18 14:30:00,26.22,26.22,26.2,26.21,39300.0,23.0506,23.0506,23.033,23.0418,39300.0
2014-03-18 15:00:00,26.21,26.22,26.2,26.2,42900.0,23.0418,23.0506,23.033,23.033,42900.0
2014-03-18 15:30:00,26.2,26.22,26.18,26.21,128400.0,23.033,23.0506,23.0155,23.0418,128400.0
2014-03-19 09:30:00,26.22,26.33,26.16,26.33,42900.0,23.0506,23.1473,22.9979,23.1473,42900.0
2014-03-19 10:00:00,26.33,26.37,26.31,26.34,103200.0,23.1473,23.1825,23.1297,23.1561,103200.0
2014-03-19 10:30:00,26.34,26.36,26.3,26.35,36300.0,23.1561,23.1737,23.121,23.1649,36300.0
2014-03-19 11:00:00,26.34,26.34,26.29,26.29,22200.0,23.1561,23.1561,23.1122,23.1122,22200.0
2014-03-19 11:30:00,26.3,26.33,26.29,26.32,6600.0,23.121,23.1473,23.1122,23.1385,6600.0
2014-03-19 12:00:00,26.36,26.37,26.33,26.35,6300.0,23.1737,23.1825,23.1473,23.1649,6300.0
2014-03-19 12:30:00,26.33,26.35,26.33,26.35,27600.0,23.1473,23.1649,23.1473,23.1649,27600.0
2014-03-19 13:00:00,26.35,26.35,26.33,26.35,18300.0,23.1649,23.1649,23.1473,23.1649,18300.0
2014-03-19 13:30:00,26.34,26.36,26.32,26.34,20100.0,23.1561,23.1737,23.1385,23.1561,20100.0
2014-03-19 14:00:00,26.34,26.34,26.21,26.3,85200.0,23.1561,23.1561,23.0418,23.121,85200.0
2014-03-19 14:30:00,26.3,26.32,26.26,26.28,65100.0,23.121,23.1385,23.0858,23.1034,65100.0
2014-03-19 15:00:00,26.29,26.29,26.04,26.14,104100.0,23.1122,23.1122,22.8924,22.9803,104100.0
2014-03-19 15:30:00,26.13,26.23,26.12,26.19,221100.0,22.9715,23.0594,22.9627,23.0242,221100.0
2014-03-20 09:30:00,26.13,26.21,26.08,26.21,8700.0,22.9715,23.0418,22.9275,23.0418,8700.0
2014-03-20 10:00:00,26.21,26.42,26.21,26.42,19200.0,23.0418,23.2264,23.0418,23.2264,19200.0
2014-03-20 10:30:00,26.44,26.46,26.42,26.42,7500.0,23.244,23.2616,23.2264,23.2264,7500.0
2014-03-20 11:00:00,26.44,26.47,26.42,26.47,11100.0,23.244,23.2704,23.2264,23.2704,11100.0
2014-03-20 11:30:00,26.48,26.5,26.47,26.49,23700.0,23.2792,23.2968,23.2704,23.288,23700.0
2014-03-20 12:00:00,26.49,26.59,26.49,26.59,28800.0,23.288,23.3759,23.288,23.3759,28800.0
2014-03-20 12:30:00,26.58,26.61,26.57,26.61,6000.0,23.3671,23.3935,23.3583,23.3935,6000.0
2014-03-20 13:00:00,26.62,26.63,26.58,26.58,8700.0,23.4023,23.4111,23.3671,23.3671,8700.0
2014-03-20 13:30:00,26.58,26.6,26.58,26.6,2700.0,23.3671,23.3847,23.3671,23.3847,2700.0
2014-03-20 14:00:00,26.62,26.66,26.62,26.66,4800.0,23.4023,23.4374,23.4023,23.4374,4800.0
2014-03-20 14:30:00,26.65,26.66,26.63,26.65,15600.0,23.4286,23.4374,23.4111,23.4286,15600.0
2014-03-20 15:00:00,26.64,26.65,26.6,26.6,31800.0,23.4199,23.4286,23.3847,23.3847,31800.0
2014-03-20 15:30:00,26.62,26.69,26.62,26.67,120300.0,23.4023,23.4638,23.4023,23.4462,120300.0
2014-03-21 09:30:00,26.76,26.78,26.67,26.74,27600.0,23.5253,23.5429,23.4462,23.5078,27600.0
2014-03-21 10:00:00,26.79,26.79,26.65,26.66,48900.0,23.5517,23.5517,23.4286,23.4374,48900.0
2014-03-21 10:30:00,26.66,26.75,26.65,26.73,15600.0,23.4374,23.5166,23.4286,23.499,15600.0
2014-03-21 11:00:00,26.72,26.73,26.71,26.73,4200.0,23.4902,23.499,23.4814,23.499,4200.0
2014-03-21 11:30:00,26.77,26.77,26.74,26.76,5100.0,23.5341,23.5341,23.5078,23.5253,5100.0
2014-03-21 12:00:00,26.76,26.78,26.76,26.78,1200.0,23.5253,23.5429,23.5253,23.5429,1200.0
2014-03-21 12:30:00,26.76,26.76,26.73,26.75,8700.0,23.5253,23.5253,23.499,23.5166,8700.0
2014-03-21 13:00:00,26.7,26.7,26.57,26.58,17400.0,23.4726,23.4726,23.3583,23.3671,17400.0
2014-03-21 13:30:00,26.57,26.59,26.52,26.57,23700.0,23.3583,23.3759,23.3144,23.3583,23700.0
2014-03-21 14:00:00,26.52,26.55,26.44,26.44,51900.0,23.3144,23.3407,23.244,23.244,51900.0
2014-03-21 14:30:00,26.44,26.5,26.4,26.5,49500.0,23.244,23.2968,23.2089,23.2968,49500.0
2014-03-21 15:00:00,26.5,26.5,26.43,26.45,56700.0,23.2968,23.2968,23.2352,23.2528,56700.0
2014-03-21 15:30:00,26.46,26.46,26.38,26.44,67200.0,23.2616,23.2616,23.1913,23.244,67200.0
2014-03-24 09:30:00,26.57,26.59,26.48,26.48,52500.0,23.3583,23.3759,23.2792,23.2792,52500.0
2014-03-24 10:00:00,26.5,26.51,26.41,26.41,7500.0,23.2968,23.3056,23.2177,23.2177,7500.0
2014-03-24 10:30:00,26.39,26.39,26.27,26.32,60000.0,23.2001,23.2001,23.0946,23.1385,60000.0
2014-03-24 11:00:00,26.29,26.35,26.22,26.33,62100.0,23.1122,23.1649,23.0506,23.1473,62100.0
2014-03-24 11:30:00,26.32,26.34,26.21,26.22,93600.0,23.1385,23.1561,23.0418,23.0506,93600.0
2014-03-24 12:00:00,26.22,26.24,26.17,26.19,78300.0,23.0506,23.0682,23.0067,23.0242,78300.0
2014-03-24 12:30:00,26.15,26.17,26.12,26.14,88200.0,22.9891,23.0067,22.9627,22.9803,88200.0
2014-03-24 13:00:00,26.14,26.26,26.14,26.23,75900.0,22.9803,23.0858,22.9803,23.0594,75900.0
2014-03-24 13:30:00,26.24,26.31,26.24,26.3,94800.0,23.0682,23.1297,23.0682,23.121,94800.0
2014-03-24 14:00:00,26.31,26.32,26.28,26.28,5700.0,23.1297,23.1385,23.1034,23.1034,5700.0
2014-03-24 14:30:00,26.35,26.38,26.35,26.37,9300.0,23.1649,23.1913,23.1649,23.1825,9300.0
2014-03-24 15:00:00,26.29,26.33,26.29,26.33,2100.0,23.1122,23.1473,23.1122,23.1473,2100.0
2014-03-24 15:30:00,26.37,26.39,26.33,26.33,71100.0,23.1825,23.2001,23.1473,23.1473,71100.0
2014-03-25 09:30:00,26.39,26.53,26.39,26.49,48600.0,23.2611,23.3845,23.2611,23.3492,48600.0
2014-03-25 10:00:00,26.5,26.61,26.5,26.55,14700.0,23.358,23.455,23.358,23.4021,14700.0
2014-03-25 10:30:00,26.52,26.55,26.4,26.43,12000.0,23.3757,23.4021,23.2699,23.2963,12000.0
2014-03-25 11:00:00,26.45,26.52,26.44,26.52,18600.0,23.314,23.3757,23.3052,23.3757,18600.0
2014-03-25 11:30:00,26.44,26.44,26.32,26.34,19200.0,23.3052,23.3052,23.1994,23.217,19200.0
2014-03-25 12:00:00,26.36,26.4,26.32,26.32,6600.0,23.2346,23.2699,23.1994,23.1994,6600.0
2014-03-25 12:30:00,26.37,26.45,26.37,26.45,11100.0,23.2435,23.314,23.2435,23.314,11100.0
2014-03-25 13:00:00,26.43,26.43,26.42,26.42,2100.0,23.2963,23.2963,23.2875,23.2875,2100.0
2014-03-25 13:30:00,26.49,26.49,26.48,26.48,75600.0,23.3492,23.3492,23.3404,23.3404,75600.0
2014-03-25 14:00:00,26.49,26.51,26.46,26.49,6600.0,23.3492,23.3669,23.3228,23.3492,6600.0
2014-03-25 14:30:00,26.45,26.48,26.42,26.42,19800.0,23.314,23.3404,23.2875,23.2875,19800.0
2014-03-25 15:00:00,26.43,26.51,26.42,26.48,20100.0,23.2963,23.3669,23.2875,23.3404,20100.0
2014-03-25 15:30:00,26.47,26.48,26.44,26.45,39900.0,23.3316,23.3404,23.3052,23.314,39900.0
2014-03-26 09:30:00,26.74,26.77,26.63,26.63,27600.0,23.5696,23.596,23.4726,23.4726,27600.0
2014-03-26 10:00:00,26.63,26.63,26.58,26.58,2400.0,23.4726,23.4726,23.4286,23.4286,2400.0
2014-03-26 10:30:00,26.52,26.57,26.45,26.45,66300.0,23.3757,23.4197,23.314,23.314,66300.0
2014-03-26 11:00:00,26.51,26.51,26.51,26.51,5700.0,23.3669,23.3669,23.3669,23.3669,5700.0
2014-03-26 11:30:00,26.52,26.52,26.4,26.4,18300.0,23.3757,23.3757,23.2699,23.2699,18300.0
2014-03-26 12:00:00,26.42,26.42,26.42,26.42,300.0,23.2875,23.2875,23.2875,23.2875,300.0
2014-03-26 12:30:00,26.44,26.48,26.44,26.47,25500.0,23.3052,23.3404,23.3052,23.3316,25500.0
2014-03-26 13:00:00,26.45,26.45,26.37,26.37,39000.0,23.314,23.314,23.2435,23.2435,39000.0
2014-03-26 13:30:00,26.31,26.31,26.22,26.26,22200.0,23.1906,23.1906,23.1112,23.1465,22200.0
2014-03-26 14:00:00,26.23,26.25,26.2,26.24,22200.0,23.1201,23.1377,23.0936,23.1289,22200.0
2014-03-26 14:30:00,26.27,26.35,26.24,26.35,66600.0,23.1553,23.2258,23.1289,23.2258,66600.0
2014-03-26 15:00:00,26.34,26.34,26.26,26.26,7500.0,23.217,23.217,23.1465,23.1465,7500.0
2014-03-26 15:30:00,26.26,26.27,26.17,26.17,58200.0,23.1465,23.1553,23.0672,23.0672,58200.0
2014-03-27 09:30:00,26.17,26.17,26.03,26.04,37800.0,23.0672,23.0672,22.9438,22.9526,37800.0
2014-03-27 10:00:00,26.18,26.25,26.15,26.24,29700.0,23.076,23.1377,23.0495,23.1289,29700.0
2014-03-27 10:30:00,26.22,26.23,26.11,26.12,61800.0,23.1112,23.1201,23.0143,23.0231,61800.0
2014-03-27 11:00:00,26.11,26.12,26.03,26.08,30000.0,23.0143,23.0231,22.9438,22.9878,30000.0
2014-03-27 11:30:00,25.97,25.98,25.9,25.98,34500.0,22.8909,22.8997,22.8292,22.8997,34500.0
2014-03-27 12:00:00,25.94,25.97,25.9,25.97,42600.0,22.8644,22.8909,22.8292,22.8909,42600.0
2014-03-27 12:30:00,25.98,25.99,25.95,25.95,88800.0,22.8997,22.9085,22.8733,22.8733,88800.0
2014-03-27 13:00:00,25.95,26.01,25.95,25.97,11100.0,22.8733,22.9261,22.8733,22.8909,11100.0
2014-03-27 13:30:00,25.99,25.99,25.95,25.96,15900.0,22.9085,22.9085,22.8733,22.8821,15900.0
2014-03-27 14:00:00,25.95,26.03,25.94,26.03,11400.0,22.8733,22.9438,22.8644,22.9438,11400.0
2014-03-27 14:30:00,26.02,26.02,25.97,25.97,17400.0,22.935,22.935,22.8909,22.8909,17400.0
2014-03-27 15:00:00,25.97,25.98,25.92,25.97,27000.0,22.8909,22.8997,22.8468,22.8909,27000.0
2014-03-27 15:30:00,25.96,26.0,25.94,25.97,108000.0,22.8821,22.9173,22.8644,22.8909,108000.0
2014-03-28 09:30:00,26.05,26.2,26.03,26.2,7500.0,22.9614,23.0936,22.9438,23.0936,7500.0
2014-03-28 10:00:00,26.34,26.34,26.28,26.29,5700.0,23.217,23.217,23.1641,23.1729,5700.0
2014-03-28 10:30:00,26.3,26.34,26.3,26.34,8100.0,23.1818,23.217,23.1818,23.217,8100.0
2014-03-28 11:00:00,26.32,26.32,26.27,26.27,81000.0,23.1994,23.1994,23.1553,23.1553,81000.0
2014-03-28 11:30:00,26.23,26.23,26.17,26.18,21900.0,23.1201,23.1201,23.0672,23.076,21900.0
2014-03-28 12:00:00,26.21,26.24,26.21,26.22,10800.0,23.1024,23.1289,23.1024,23.1112,10800.0
2014-03-28 12:30:00,26.2,26.22,26.2,26.22,4200.0,23.0936,23.1112,23.0936,23.1112,4200.0
2014-03-28 13:00:00,26.2,26.2,26.13,26.17,10500.0,23.0936,23.0936,23.0319,23.0672,10500.0
2014-03-28 13:30:00,26.17,26.2,26.17,26.18,6600.0,23.0672,23.0936,23.0672,23.076,6600.0
2014-03-28 14:00:00,26.17,26.18,26.11,26.13,12900.0,23.0672,23.076,23.0143,23.0319,12900.0
2014-03-28 14:30:00,26.16,26.17,26.13,26.16,15000.0,23.0584,23.0672,23.0319,23.0584,15000.0
2014-03-28 15:00:00,26.14,26.15,26.1,26.15,5100.0,23.0407,23.0495,23.0055,23.0495,5100.0
2014-03-28 15:30:00,26.13,26.14,26.12,26.13,9900.0,23.0319,23.0407,23.0231,23.0319,9900.0
2014-03-31 09:30:00,26.36,26.53,26.31,26.53,141900.0,23.2346,23.3845,23.1906,23.3845,141900.0
2014-03-31 10:00:00,26.52,26.59,26.48,26.49,18300.0,23.3757,23.4374,23.3404,23.3492,18300.0
2014-03-31 10:30:00,26.52,26.56,26.48,26.54,3900.0,23.3757,23.4109,23.3404,23.3933,3900.0
2014-03-31 11:00:00,26.54,26.54,26.48,26.48,21600.0,23.3933,23.3933,23.3404,23.3404,21600.0
2014-03-31 11:30:00,26.48,26.56,26.47,26.56,135600.0,23.3404,23.4109,23.3316,23.4109,135600.0
2014-03-31 12:00:00,26.57,26.62,26.56,26.61,111000.0,23.4197,23.4638,23.4109,23.455,111000.0
2014-03-31 12:30:00,26.61,26.65,26.59,26.65,57300.0,23.455,23.4903,23.4374,23.4903,57300.0
2014-03-31 13:00:00,26.64,26.64,26.58,26.58,20100.0,23.4814,23.4814,23.4286,23.4286,20100.0
2014-03-31 13:30:00,26.6,26.6,26.52,26.52,15600.0,23.4462,23.4462,23.3757,23.3757,15600.0
2014-03-31 14:00:00,26.52,26.56,26.52,26.53,22800.0,23.3757,23.4109,23.3757,23.3845,22800.0
2014-03-31 14:30:00,26.51,26.58,26.51,26.57,58500.0,23.3669,23.4286,23.3669,23.4197,58500.0
2014-03-31 15:00:00,26.56,26.59,26.54,26.59,14700.0,23.4109,23.4374,23.3933,23.4374,14700.0
2014-03-31 15:30:00,26.6,26.6,26.55,26.57,48300.0,23.4462,23.4462,23.4021,23.4197,48300.0
2014-04-01 09:30:00,26.69,26.78,26.68,26.77,29400.0,23.5255,23.6048,23.5167,23.596,29400.0
2014-04-01 10:00:00,26.78,26.83,26.76,26.78,23400.0,23.6048,23.6489,23.5872,23.6048,23400.0
2014-04-01 10:30:00,26.8,26.83,26.79,26.8,16800.0,23.6225,23.6489,23.6137,23.6225,16800.0
2014-04-01 11:00:00,26.81,26.84,26.8,26.84,8400.0,23.6313,23.6577,23.6225,23.6577,8400.0
2014-04-01 11:30:00,26.86,26.88,26.84,26.84,8700.0,23.6754,23.693,23.6577,23.6577,8700.0
2014-04-01 12:00:00,26.84,26.84,26.8,26.82,12000.0,23.6577,23.6577,23.6225,23.6401,12000.0
2014-04-01 12:30:00,26.84,26.84,26.81,26.82,3600.0,23.6577,23.6577,23.6313,23.6401,3600.0
2014-04-01 13:00:00,26.78,26.78,26.76,26.76,4800.0,23.6048,23.6048,23.5872,23.5872,4800.0
2014-04-01 13:30:00,26.79,26.83,26.79,26.83,3600.0,23.6137,23.6489,23.6137,23.6489,3600.0
2014-04-01 14:00:00,26.83,26.89,26.83,26.89,3900.0,23.6489,23.7018,23.6489,23.7018,3900.0
2014-04-01 14:30:00,26.9,26.9,26.89,26.89,1200.0,23.7106,23.7106,23.7018,23.7018,1200.0
2014-04-01 15:00:00,26.9,26.93,26.89,26.92,252300.0,23.7106,23.7371,23.7018,23.7282,252300.0
2014-04-01 15:30:00,26.93,26.99,26.92,26.99,227700.0,23.7371,23.7899,23.7282,23.7899,227700.0
2014-04-02 09:30:00,27.04,27.04,26.87,26.87,132300.0,23.834,23.834,23.6842,23.6842,132300.0
2014-04-02 10:00:00,26.85,26.93,26.85,26.93,38400.0,23.6665,23.7371,23.6665,23.7371,38400.0
2014-04-02 10:30:00,26.94,27.03,26.94,27.02,48000.0,23.7459,23.8252,23.7459,23.8164,48000.0
2014-04-02 11:00:00,27.04,27.04,26.94,26.94,42000.0,23.834,23.834,23.7459,23.7459,42000.0
2014-04-02 11:30:00,26.94,26.96,26.91,26.96,57900.0,23.7459,23.7635,23.7194,23.7635,57900.0
2014-04-02 12:00:00,26.96,26.96,26.94,26.94,8700.0,23.7635,23.7635,23.7459,23.7459,8700.0
2014-04-02 12:30:00,26.95,26.95,26.93,26.93,6900.0,23.7547,23.7547,23.7371,23.7371,6900.0
2014-04-02 13:00:00,26.93,26.94,26.88,26.88,12000.0,23.7371,23.7459,23.693,23.693,12000.0
2014-04-02 13:30:00,26.87,26.87,26.81,26.83,25500.0,23.6842,23.6842,23.6313,23.6489,25500.0
2014-04-02 14:00:00,26.84,26.86,26.84,26.84,16500.0,23.6577,23.6754,23.6577,23.6577,16500.0
2014-04-02 14:30:00,26.83,26.88,26.83,26.88,22500.0,23.6489,23.693,23.6489,23.693,22500.0
2014-04-02 15:00:00,26.88,26.9,26.87,26.9,24600.0,23.693,23.7106,23.6842,23.7106,24600.0
2014-04-02 15:30:00,26.9,26.94,26.9,26.94,83100.0,23.7106,23.7459,23.7106,23.7459,83100.0
2014-04-03 09:30:00,26.99,27.23,26.99,27.23,55800.0,23.7899,24.0015,23.7899,24.0015,55800.0
2014-04-03 10:00:00,27.22,27.22,27.1,27.1,28200.0,23.9927,23.9927,23.8869,23.8869,28200.0
2014-04-03 10:30:00,27.16,27.16,27.11,27.11,8400.0,23.9398,23.9398,23.8957,23.8957,8400.0
2014-04-03 11:00:00,27.11,27.11,27.05,27.05,13200.0,23.8957,23.8957,23.8428,23.8428,13200.0
2014-04-03 11:30:00,27.05,27.06,27.02,27.03,22800.0,23.8428,23.8516,23.8164,23.8252,22800.0
2014-04-03 12:00:00,27.03,27.08,27.01,27.02,16800.0,23.8252,23.8693,23.8076,23.8164,16800.0
2014-04-03 12:30:00,27.01,27.01,26.98,26.99,17700.0,23.8076,23.8076,23.7811,23.7899,17700.0
2014-04-03 13:00:00,27.0,27.01,26.99,27.0,9900.0,23.7988,23.8076,23.7899,23.7988,9900.0
2014-04-03 13:30:00,27.0,27.04,27.0,27.02,75900.0,23.7988,23.834,23.7988,23.8164,75900.0
2014-04-03 14:00:00,27.01,27.02,26.97,26.97,27600.0,23.8076,23.8164,23.7723,23.7723,27600.0
2014-04-03 14:30:00,26.96,26.96,26.88,26.93,21900.0,23.7635,23.7635,23.693,23.7371,21900.0
2014-04-03 15:00:00,26.93,26.94,26.92,26.94,15900.0,23.7371,23.7459,23.7282,23.7459,15900.0
2014-04-03 15:30:00,26.96,27.0,26.94,26.98,25500.0,23.7635,23.7988,23.7459,23.7811,25500.0
2014-04-04 09:30:00,27.2,27.2,27.01,27.01,38400.0,23.9751,23.9751,23.8076,23.8076,38400.0
2014-04-04 10:00:00,27.09,27.15,26.92,27.02,50100.0,23.8781,23.931,23.7282,23.8164,50100.0
2014-04-04 10:30:00,27.05,27.06,26.84,26.84,32400.0,23.8428,23.8516,23.6577,23.6577,32400.0
2014-04-04 11:00:00,26.82,26.82,26.62,26.65,20100.0,23.6401,23.6401,23.4638,23.4903,20100.0
2014-04-04 11:30:00,26.64,26.65,26.4,26.53,234600.0,23.4814,23.4903,23.2699,23.3845,234600.0
2014-04-04 12:00:00,26.5,26.52,26.29,26.43,51300.0,23.358,23.3757,23.1729,23.2963,51300.0
2014-04-04 12:30:00,26.43,26.43,26.31,26.31,32100.0,23.2963,23.2963,23.1906,23.1906,32100.0
2014-04-04 13:00:00,26.31,26.33,26.21,26.32,90600.0,23.1906,23.2082,23.1024,23.1994,90600.0
2014-04-04 13:30:00,26.28,26.34,26.28,26.32,20400.0,23.1641,23.217,23.1641,23.1994,20400.0
2014-04-04 14:00:00,26.32,26.39,26.31,26.32,248100.0,23.1994,23.2611,23.1906,23.1994,248100.0
2014-04-04 14:30:00,26.29,26.3,26.2,26.24,17400.0,23.1729,23.1818,23.0936,23.1289,17400.0
2014-04-04 15:00:00,26.26,26.31,26.19,26.31,35700.0,23.1465,23.1906,23.0848,23.1906,35700.0
2014-04-04 15:30:00,26.27,26.29,26.22,26.23,82500.0,23.1553,23.1729,23.1112,23.1201,82500.0
2014-04-07 09:30:00,26.16,26.28,26.03,26.27,65400.0,23.0584,23.1641,22.9438,23.1553,65400.0
2014-04-07 10:00:00,26.27,26.37,26.24,26.31,18300.0,23.1553,23.2435,23.1289,23.1906,18300.0
2014-04-07 10:30:00,26.23,26.29,26.17,26.19,163500.0,23.1201,23.1729,23.0672,23.0848,163500.0
2014-04-07 11:00:00,26.17,26.23,26.16,26.18,5100.0,23.0672,23.1201,23.0584,23.076,5100.0
2014-04-07 11:30:00,26.17,26.2,26.04,26.04,9900.0,23.0672,23.0936,22.9526,22.9526,9900.0
2014-04-07 12:00:00,26.09,26.09,26.01,26.01,3900.0,22.9967,22.9967,22.9261,22.9261,3900.0
2014-04-07 12:30:00,26.11,26.13,26.07,26.1,231900.0,23.0143,23.0319,22.979,23.0055,231900.0
2014-04-07 13:00:00,26.09,26.09,25.96,25.98,72600.0,22.9967,22.9967,22.8821,22.8997,72600.0
2014-04-07 13:30:00,25.97,25.98,25.93,25.97,23100.0,22.8909,22.8997,22.8556,22.8909,23100.0
2014-04-07 14:00:00,25.92,25.95,25.84,25.87,38700.0,22.8468,22.8733,22.7763,22.8027,38700.0
2014-04-07 14:30:00,25.87,26.06,25.87,26.06,74400.0,22.8027,22.9702,22.8027,22.9702,74400.0
2014-04-07 15:00:00,26.03,26.11,26.03,26.11,9000.0,22.9438,23.0143,22.9438,23.0143,9000.0
2014-04-07 15:30:00,26.07,26.07,25.97,25.99,49200.0,22.979,22.979,22.8909,22.9085,49200.0
2014-04-08 09:30:00,26.03,26.17,26.03,26.1,22200.0,22.9438,23.0672,22.9438,23.0055,22200.0
2014-04-08 10:00:00,26.12,26.22,26.04,26.04,12900.0,23.0231,23.1112,22.9526,22.9526,12900.0
2014-04-08 10:30:00,26.02,26.24,26.02,26.23,17400.0,22.935,23.1289,22.935,23.1201,17400.0
2014-04-08 11:00:00,26.21,26.27,26.21,26.23,16800.0,23.1024,23.1553,23.1024,23.1201,16800.0
2014-04-08 11:30:00,26.24,26.25,26.18,26.2,7200.0,23.1289,23.1377,23.076,23.0936,7200.0
2014-04-08 12:00:00,26.2,26.25,26.2,26.25,6900.0,23.0936,23.1377,23.0936,23.1377,6900.0
2014-04-08 12:30:00,26.26,26.27,26.24,26.27,5400.0,23.1465,23.1553,23.1289,23.1553,5400.0
2014-04-08 13:00:00,26.26,26.34,26.25,26.34,9300.0,23.1465,23.217,23.1377,23.217,9300.0
2014-04-08 13:30:00,26.32,26.32,26.29,26.3,12000.0,23.1994,23.1994,23.1729,23.1818,12000.0
2014-04-08 14:00:00,26.32,26.32,26.24,26.24,14700.0,23.1994,23.1994,23.1289,23.1289,14700.0
2014-04-08 14:30:00,26.24,26.25,26.21,26.25,11100.0,23.1289,23.1377,23.1024,23.1377,11100.0
2014-04-08 15:00:00,26.24,26.26,26.24,26.25,3900.0,23.1289,23.1465,23.1289,23.1377,3900.0
2014-04-08 15:30:00,26.3,26.33,26.28,26.31,29700.0,23.1818,23.2082,23.1641,23.1906,29700.0
2014-04-09 09:30:00,26.45,26.53,26.36,26.37,35100.0,23.314,23.3845,23.2346,23.2435,35100.0
2014-04-09 10:00:00,26.36,26.44,26.32,26.4,16800.0,23.2346,23.3052,23.1994,23.2699,16800.0
2014-04-09 10:30:00,26.38,26.38,26.37,26.38,4200.0,23.2523,23.2523,23.2435,23.2523,4200.0
2014-04-09 11:00:00,26.35,26.44,26.33,26.44,12300.0,23.2258,23.3052,23.2082,23.3052,12300.0
2014-04-09 11:30:00,26.47,26.49,26.46,26.46,5400.0,23.3316,23.3492,23.3228,23.3228,5400.0
2014-04-09 12:00:00,26.46,26.51,26.46,26.51,6900.0,23.3228,23.3669,23.3228,23.3669,6900.0
2014-04-09 12:30:00,26.51,26.51,26.49,26.49,4800.0,23.3669,23.3669,23.3492,23.3492,4800.0
2014-04-09 13:00:00,26.49,26.49,26.47,26.47,5400.0,23.3492,23.3492,23.3316,23.3316,5400.0
2014-04-09 13:30:00,26.47,26.47,26.45,26.45,5700.0,23.3316,23.3316,23.314,23.314,5700.0
2014-04-09 14:00:00,26.56,26.59,26.55,26.59,6900.0,23.4109,23.4374,23.4021,23.4374,6900.0
2014-04-09 14:30:00,26.58,26.59,26.53,26.53,6900.0,23.4286,23.4374,23.3845,23.3845,6900.0
2014-04-09 15:00:00,26.57,26.6,26.57,26.57,15300.0,23.4197,23.4462,23.4197,23.4197,15300.0
2014-04-09 15:30:00,26.59,26.62,26.59,26.6,38400.0,23.4374,23.4638,23.4374,23.4462,38400.0
2014-04-10 09:30:00,26.64,26.64,26.42,26.52,102900.0,23.4814,23.4814,23.2875,23.3757,102900.0
2014-04-10 10:00:00,26.5,26.62,26.5,26.54,83700.0,23.358,23.4638,23.358,23.3933,83700.0
2014-04-10 10:30:00,26.55,26.55,26.32,26.32,79500.0,23.4021,23.4021,23.1994,23.1994,79500.0
2014-04-10 11:00:00,26.32,26.32,26.18,26.18,151500.0,23.1994,23.1994,23.076,23.076,151500.0
2014-04-10 11:30:00,26.23,26.28,26.19,26.19,64200.0,23.1201,23.1641,23.0848,23.0848,64200.0
2014-04-10 12:00:00,26.18,26.18,26.07,26.12,78300.0,23.076,23.076,22.979,23.0231,78300.0
2014-04-10 12:30:00,26.12,26.15,26.04,26.04,75000.0,23.0231,23.0495,22.9526,22.9526,75000.0
2014-04-10 13:00:00,26.03,26.08,25.96,25.98,55200.0,22.9438,22.9878,22.8821,22.8997,55200.0
2014-04-10 13:30:00,25.99,26.04,25.99,26.01,76200.0,22.9085,22.9526,22.9085,22.9261,76200.0
2014-04-10 14:00:00,26.03,26.03,25.97,25.97,63300.0,22.9438,22.9438,22.8909,22.8909,63300.0
2014-04-10 14:30:00,25.96,25.96,25.84,25.86,44700.0,22.8821,22.8821,22.7763,22.7939,44700.0
2014-04-10 15:00:00,25.84,25.84,25.75,25.79,129600.0,22.7763,22.7763,22.697,22.7322,129600.0
2014-04-10 15:30:00,25.76,25.85,25.76,25.78,267000.0,22.7058,22.7851,22.7058,22.7234,267000.0
2014-04-11 09:30:00,25.49,25.85,25.49,25.83,115800.0,22.4678,22.7851,22.4678,22.7675,115800.0
2014-04-11 10:00:00,25.74,25.74,25.56,25.69,62100.0,22.6882,22.6882,22.5295,22.6441,62100.0
2014-04-11 10:30:00,25.64,25.78,25.6,25.74,88200.0,22.6,22.7234,22.5648,22.6882,88200.0
2014-04-11 11:00:00,25.73,25.76,25.73,25.76,30600.0,22.6793,22.7058,22.6793,22.7058,30600.0
2014-04-11 11:30:00,25.67,25.67,25.6,25.61,82200.0,22.6265,22.6265,22.5648,22.5736,82200.0
2014-04-11 12:00:00,25.64,25.69,25.6,25.6,5100.0,22.6,22.6441,22.5648,22.5648,5100.0
2014-04-11 12:30:00,25.61,25.63,25.58,25.58,8100.0,22.5736,22.5912,22.5471,22.5471,8100.0
2014-04-11 13:00:00,25.62,25.62,25.51,25.51,32400.0,22.5824,22.5824,22.4854,22.4854,32400.0
2014-04-11 13:30:00,25.48,25.62,25.48,25.54,127500.0,22.459,22.5824,22.459,22.5119,127500.0
2014-04-11 14:00:00,25.54,25.57,25.44,25.47,42900.0,22.5119,22.5383,22.4237,22.4502,42900.0
2014-04-11 14:30:00,25.42,25.43,25.31,25.41,155400.0,22.4061,22.4149,22.3091,22.3973,155400.0
2014-04-11 15:00:00,25.39,25.45,25.35,25.44,125400.0,22.3797,22.4325,22.3444,22.4237,125400.0
2014-04-11 15:30:00,25.43,25.46,25.37,25.38,261900.0,22.4149,22.4414,22.362,22.3708,261900.0
2014-04-14 09:30:00,25.58,25.63,25.46,25.5,218100.0,22.5471,22.5912,22.4414,22.4766,218100.0
2014-04-14 10:00:00,25.47,25.56,25.47,25.51,101400.0,22.4502,22.5295,22.4502,22.4854,101400.0
2014-04-14 10:30:00,25.54,25.68,25.53,25.68,88200.0,22.5119,22.6353,22.5031,22.6353,88200.0
2014-04-14 11:00:00,25.69,25.69,25.63,25.63,31800.0,22.6441,22.6441,22.5912,22.5912,31800.0
2014-04-14 11:30:00,25.66,25.71,25.66,25.7,61800.0,22.6176,22.6617,22.6176,22.6529,61800.0
2014-04-14 12:00:00,25.66,25.69,25.62,25.68,34200.0,22.6176,22.6441,22.5824,22.6353,34200.0
2014-04-14 12:30:00,25.69,25.72,25.68,25.7,75000.0,22.6441,22.6705,22.6353,22.6529,75000.0
2014-04-14 13:00:00,25.7,25.71,25.64,25.64,62100.0,22.6529,22.6617,22.6,22.6,62100.0
2014-04-14 13:30:00,25.62,25.68,25.59,25.59,49800.0,22.5824,22.6353,22.5559,22.5559,49800.0
2014-04-14 14:00:00,25.59,25.61,25.53,25.53,68100.0,22.5559,22.5736,22.5031,22.5031,68100.0
2014-04-14 14:30:00,25.51,25.55,25.47,25.47,74700.0,22.4854,22.5207,22.4502,22.4502,74700.0
2014-04-14 15:00:00,25.45,25.46,25.34,25.45,76800.0,22.4325,22.4414,22.3356,22.4325,76800.0
2014-04-14 15:30:00,25.48,25.6,25.47,25.58,298500.0,22.459,22.5648,22.4502,22.5471,298500.0
2014-04-15 09:30:00,25.63,25.82,25.61,25.74,39300.0,22.5912,22.7587,22.5736,22.6882,39300.0
2014-04-15 10:00:00,25.76,25.79,25.5,25.52,84000.0,22.7058,22.7322,22.4766,22.4942,84000.0
2014-04-15 10:30:00,25.5,25.64,25.44,25.44,18900.0,22.4766,22.6,22.4237,22.4237,18900.0
2014-04-15 11:00:00,25.42,25.52,25.37,25.45,19200.0,22.4061,22.4942,22.362,22.4325,19200.0
2014-04-15 11:30:00,25.52,25.52,25.36,25.38,57600.0,22.4942,22.4942,22.3532,22.3708,57600.0
2014-04-15 12:00:00,25.32,25.38,25.31,25.36,12000.0,22.318,22.3708,22.3091,22.3532,12000.0
2014-04-15 12:30:00,25.41,25.41,25.32,25.32,13800.0,22.3973,22.3973,22.318,22.318,13800.0
2014-04-15 13:00:00,25.31,25.42,25.3,25.42,48600.0,22.3091,22.4061,22.3003,22.4061,48600.0
2014-04-15 13:30:00,25.42,25.59,25.4,25.58,58800.0,22.4061,22.5559,22.3885,22.5471,58800.0
2014-04-15 14:00:00,25.58,25.64,25.57,25.61,15900.0,22.5471,22.6,22.5383,22.5736,15900.0
2014-04-15 14:30:00,25.61,25.74,25.6,25.71,15300.0,22.5736,22.6882,22.5648,22.6617,15300.0
2014-04-15 15:00:00,25.72,25.79,25.65,25.77,25200.0,22.6705,22.7322,22.6088,22.7146,25200.0
2014-04-15 15:30:00,25.82,25.82,25.73,25.75,36600.0,22.7587,22.7587,22.6793,22.697,36600.0
2014-04-16 09:30:00,25.82,25.83,25.43,25.45,70200.0,22.7587,22.7675,22.4149,22.4325,70200.0
2014-04-16 10:00:00,25.47,25.57,25.4,25.49,63300.0,22.4502,22.5383,22.3885,22.4678,63300.0
2014-04-16 10:30:00,25.5,25.5,25.33,25.39,89100.0,22.4766,22.4766,22.3268,22.3797,89100.0
2014-04-16 11:00:00,25.39,25.49,25.34,25.43,26400.0,22.3797,22.4678,22.3356,22.4149,26400.0
2014-04-16 11:30:00,25.47,25.6,25.43,25.6,16500.0,22.4502,22.5648,22.4149,22.5648,16500.0
2014-04-16 12:00:00,25.65,25.67,25.64,25.66,21900.0,22.6088,22.6265,22.6,22.6176,21900.0
2014-04-16 12:30:00,25.66,25.66,25.54,25.54,68700.0,22.6176,22.6176,22.5119,22.5119,68700.0
2014-04-16 13:00:00,25.54,25.62,25.5,25.62,45000.0,22.5119,22.5824,22.4766,22.5824,45000.0
2014-04-16 13:30:00,25.58,25.62,25.54,25.59,67800.0,22.5471,22.5824,22.5119,22.5559,67800.0
2014-04-16 14:00:00,25.59,25.63,25.56,25.59,16500.0,22.5559,22.5912,22.5295,22.5559,16500.0
2014-04-16 14:30:00,25.59,25.63,25.59,25.63,16800.0,22.5559,22.5912,22.5559,22.5912,16800.0
2014-04-16 15:00:00,25.63,25.67,25.62,25.67,15300.0,22.5912,22.6265,22.5824,22.6265,15300.0
2014-04-16 15:30:00,25.68,25.71,25.66,25.7,62700.0,22.6353,22.6617,22.6176,22.6529,62700.0
2014-04-17 09:30:00,25.86,26.07,25.83,25.94,57900.0,22.7939,22.979,22.7675,22.8644,57900.0
2014-04-17 10:00:00,25.99,26.09,25.99,26.09,36300.0,22.9085,22.9967,22.9085,22.9967,36300.0
2014-04-17 10:30:00,26.12,26.12,26.07,26.12,22200.0,23.0231,23.0231,22.979,23.0231,22200.0
2014-04-17 11:00:00,26.16,26.17,26.08,26.14,28500.0,23.0584,23.0672,22.9878,23.0407,28500.0
2014-04-17 11:30:00,26.15,26.16,26.1,26.13,58200.0,23.0495,23.0584,23.0055,23.0319,58200.0
2014-04-17 12:00:00,26.15,26.16,26.11,26.11,20100.0,23.0495,23.0584,23.0143,23.0143,20100.0
2014-04-17 12:30:00,26.12,26.2,26.11,26.19,12600.0,23.0231,23.0936,23.0143,23.0848,12600.0
2014-04-17 13:00:00,26.22,26.26,26.21,26.26,17700.0,23.1112,23.1465,23.1024,23.1465,17700.0
2014-04-17 13:30:00,26.26,26.27,26.23,26.27,12000.0,23.1465,23.1553,23.1201,23.1553,12000.0
2014-04-17 14:00:00,26.27,26.29,26.26,26.29,2400.0,23.1553,23.1729,23.1465,23.1729,2400.0
2014-04-17 14:30:00,26.28,26.28,26.22,26.22,10800.0,23.1641,23.1641,23.1112,23.1112,10800.0
2014-04-17 15:00:00,26.23,26.23,26.22,26.22,8700.0,23.1201,23.1201,23.1112,23.1112,8700.0
2014-04-17 15:30:00,26.22,26.23,26.18,26.19,55800.0,23.1112,23.1201,23.076,23.0848,55800.0
2014-04-21 09:30:00,26.37,26.39,26.25,26.31,26700.0,23.2435,23.2611,23.1377,23.1906,26700.0
2014-04-21 10:00:00,26.36,26.42,26.17,26.17,34800.0,23.2346,23.2875,23.0672,23.0672,34800.0
2014-04-21 10:30:00,26.12,26.28,26.09,26.28,11400.0,23.0231,23.1641,22.9967,23.1641,11400.0
2014-04-21 11:00:00,26.26,26.31,26.25,26.29,12900.0,23.1465,23.1906,23.1377,23.1729,12900.0
2014-04-21 11:30:00,26.32,26.32,26.32,26.32,1200.0,23.1994,23.1994,23.1994,23.1994,1200.0
2014-04-21 12:00:00,26.33,26.34,26.29,26.31,4200.0,23.2082,23.217,23.1729,23.1906,4200.0
2014-04-21 12:30:00,26.31,26.32,26.3,26.32,6300.0,23.1906,23.1994,23.1818,23.1994,6300.0
2014-04-21 13:00:00,26.32,26.33,26.31,26.33,3300.0,23.1994,23.2082,23.1906,23.2082,3300.0
2014-04-21 13:30:00,26.34,26.34,26.32,26.32,15600.0,23.217,23.217,23.1994,23.1994,15600.0
2014-04-21 14:00:00,26.36,26.4,26.34,26.4,11100.0,23.2346,23.2699,23.217,23.2699,11100.0
2014-04-21 14:30:00,26.39,26.43,26.38,26.42,40200.0,23.2611,23.2963,23.2523,23.2875,40200.0
2014-04-21 15:00:00,26.41,26.41,26.35,26.37,103800.0,23.2787,23.2787,23.2258,23.2435,103800.0
2014-04-21 15:30:00,26.37,26.42,26.36,26.42,153300.0,23.2435,23.2875,23.2346,23.2875,153300.0
2014-04-22 09:30:00,26.48,26.5,26.43,26.46,39900.0,23.3404,23.358,23.2963,23.3228,39900.0
2014-04-22 10:00:00,26.5,26.57,26.5,26.53,30000.0,23.358,23.4197,23.358,23.3845,30000.0
2014-04-22 10:30:00,26.56,26.6,26.56,26.59,27300.0,23.4109,23.4462,23.4109,23.4374,27300.0
2014-04-22 11:00:00,26.62,26.64,26.59,26.64,25800.0,23.4638,23.4814,23.4374,23.4814,25800.0
2014-04-22 11:30:00,26.63,26.66,26.62,26.64,9300.0,23.4726,23.4991,23.4638,23.4814,9300.0
2014-04-22 12:00:00,26.64,26.7,26.62,26.7,24600.0,23.4814,23.5343,23.4638,23.5343,24600.0
2014-04-22 12:30:00,26.71,26.71,26.64,26.67,15000.0,23.5431,23.5431,23.4814,23.5079,15000.0
2014-04-22 13:00:00,26.67,26.67,26.64,26.67,24300.0,23.5079,23.5079,23.4814,23.5079,24300.0
2014-04-22 13:30:00,26.67,26.73,26.67,26.71,15600.0,23.5079,23.5608,23.5079,23.5431,15600.0
2014-04-22 14:00:00,26.71,26.71,26.69,26.7,33000.0,23.5431,23.5431,23.5255,23.5343,33000.0
2014-04-22 14:30:00,26.71,26.72,26.7,26.71,30600.0,23.5431,23.552,23.5343,23.5431,30600.0
2014-04-22 15:00:00,26.7,26.71,26.66,26.68,126600.0,23.5343,23.5431,23.4991,23.5167,126600.0
2014-04-22 15:30:00,26.68,26.69,26.65,26.67,182100.0,23.5167,23.5255,23.4903,23.5079,182100.0
2014-04-23 09:30:00,26.69,26.75,26.65,26.67,95400.0,23.5255,23.5784,23.4903,23.5079,95400.0
2014-04-23 10:00:00,26.63,26.68,26.57,26.68,25800.0,23.4726,23.5167,23.4197,23.5167,25800.0
2014-04-23 10:30:00,26.67,26.69,26.65,26.65,12300.0,23.5079,23.5255,23.4903,23.4903,12300.0
2014-04-23 11:00:00,26.64,26.64,26.57,26.61,11100.0,23.4814,23.4814,23.4197,23.455,11100.0
2014-04-23 11:30:00,26.62,26.69,26.62,26.69,49800.0,23.4638,23.5255,23.4638,23.5255,49800.0
2014-04-23 12:00:00,26.7,26.7,26.63,26.65,27900.0,23.5343,23.5343,23.4726,23.4903,27900.0
2014-04-23 12:30:00,26.64,26.65,26.63,26.64,11100.0,23.4814,23.4903,23.4726,23.4814,11100.0
2014-04-23 13:00:00,26.63,26.66,26.61,26.65,36900.0,23.4726,23.4991,23.455,23.4903,36900.0
2014-04-23 13:30:00,26.65,26.65,26.62,26.64,52500.0,23.4903,23.4903,23.4638,23.4814,52500.0
2014-04-23 14:00:00,26.63,26.65,26.6,26.63,49800.0,23.4726,23.4903,23.4462,23.4726,49800.0
2014-04-23 14:30:00,26.63,26.63,26.59,26.63,12900.0,23.4726,23.4726,23.4374,23.4726,12900.0
2014-04-23 15:00:00,26.63,26.67,26.63,26.64,73800.0,23.4726,23.5079,23.4726,23.4814,73800.0
2014-04-23 15:30:00,26.65,26.67,26.62,26.64,126600.0,23.4903,23.5079,23.4638,23.4814,126600.0
2014-04-24 09:30:00,26.84,26.84,26.57,26.6,61500.0,23.6577,23.6577,23.4197,23.4462,61500.0
2014-04-24 10:00:00,26.59,26.66,26.45,26.62,34200.0,23.4374,23.4991,23.314,23.4638,34200.0
2014-04-24 10:30:00,26.62,26.69,26.62,26.69,8700.0,23.4638,23.5255,23.4638,23.5255,8700.0
2014-04-24 11:00:00,26.75,26.8,26.75,26.8,7500.0,23.5784,23.6225,23.5784,23.6225,7500.0
2014-04-24 11:30:00,26.86,26.86,26.83,26.83,12600.0,23.6754,23.6754,23.6489,23.6489,12600.0
2014-04-24 12:00:00,26.84,26.84,26.8,26.81,6600.0,23.6577,23.6577,23.6225,23.6313,6600.0
2014-04-24 12:30:00,26.81,26.84,26.81,26.84,6300.0,23.6313,23.6577,23.6313,23.6577,6300.0
2014-04-24 13:00:00,26.84,26.84,26.82,26.84,2700.0,23.6577,23.6577,23.6401,23.6577,2700.0
2014-04-24 13:30:00,26.82,26.82,26.72,26.73,12000.0,23.6401,23.6401,23.552,23.5608,12000.0
2014-04-24 14:00:00,26.76,26.8,26.76,26.77,5100.0,23.5872,23.6225,23.5872,23.596,5100.0
2014-04-24 14:30:00,26.78,26.79,26.75,26.75,1800.0,23.6048,23.6137,23.5784,23.5784,1800.0
2014-04-24 15:00:00,26.79,26.8,26.77,26.78,2100.0,23.6137,23.6225,23.596,23.6048,2100.0
2014-04-24 15:30:00,26.77,26.79,26.74,26.79,69600.0,23.596,23.6137,23.5696,23.6137,69600.0
2014-04-25 09:30:00,26.52,26.52,26.34,26.35,18000.0,23.3757,23.3757,23.217,23.2258,18000.0
2014-04-25 10:00:00,26.33,26.33,26.24,26.24,16500.0,23.2082,23.2082,23.1289,23.1289,16500.0
2014-04-25 10:30:00,26.09,26.09,25.98,25.98,8700.0,22.9967,22.9967,22.8997,22.8997,8700.0
2014-04-25 11:00:00,25.99,26.04,25.94,26.04,17100.0,22.9085,22.9526,22.8644,22.9526,17100.0
2014-04-25 11:30:00,26.03,26.07,25.99,26.05,38100.0,22.9438,22.979,22.9085,22.9614,38100.0
2014-04-25 12:00:00,26.03,26.03,26.0,26.0,3600.0,22.9438,22.9438,22.9173,22.9173,3600.0
2014-04-25 12:30:00,25.98,25.98,25.93,25.95,1800.0,22.8997,22.8997,22.8556,22.8733,1800.0
2014-04-25 13:00:00,25.93,25.93,25.87,25.89,15600.0,22.8556,22.8556,22.8027,22.8204,15600.0
2014-04-25 13:30:00,25.87,25.93,25.86,25.92,18600.0,22.8027,22.8556,22.7939,22.8468,18600.0
2014-04-25 14:00:00,25.87,25.9,25.86,25.89,15300.0,22.8027,22.8292,22.7939,22.8204,15300.0
2014-04-25 14:30:00,25.86,25.96,25.86,25.96,1200.0,22.7939,22.8821,22.7939,22.8821,1200.0
2014-04-25 15:00:00,25.91,25.94,25.9,25.92,13200.0,22.838,22.8644,22.8292,22.8468,13200.0
2014-04-25 15:30:00,25.92,25.94,25.89,25.9,56400.0,22.8468,22.8644,22.8204,22.8292,56400.0
2014-04-28 09:30:00,26.06,26.11,25.9,26.02,15600.0,22.9702,23.0143,22.8292,22.935,15600.0
2014-04-28 10:00:00,26.06,26.09,25.92,26.09,11700.0,22.9702,22.9967,22.8468,22.9967,11700.0
2014-04-28 10:30:00,26.06,26.06,25.95,25.95,5700.0,22.9702,22.9702,22.8733,22.8733,5700.0
2014-04-28 11:00:00,25.95,25.96,25.69,25.69,19800.0,22.8733,22.8821,22.6441,22.6441,19800.0
2014-04-28 11:30:00,25.7,25.76,25.64,25.64,15900.0,22.6529,22.7058,22.6,22.6,15900.0
2014-04-28 12:00:00,25.67,25.69,25.6,25.6,20100.0,22.6265,22.6441,22.5648,22.5648,20100.0
2014-04-28 12:30:00,25.57,25.63,25.57,25.61,12900.0,22.5383,22.5912,22.5383,22.5736,12900.0
2014-04-28 13:00:00,25.58,25.58,25.39,25.47,39600.0,22.5471,22.5471,22.3797,22.4502,39600.0
2014-04-28 13:30:00,25.46,25.57,25.42,25.51,78600.0,22.4414,22.5383,22.4061,22.4854,78600.0
2014-04-28 14:00:00,25.52,25.62,25.48,25.59,117900.0,22.4942,22.5824,22.459,22.5559,117900.0
2014-04-28 14:30:00,25.64,25.66,25.6,25.61,151500.0,22.6,22.6176,22.5648,22.5736,151500.0
2014-04-28 15:00:00,25.63,25.81,25.61,25.81,90000.0,22.5912,22.7499,22.5736,22.7499,90000.0
2014-04-28 15:30:00,25.83,25.85,25.75,25.76,269400.0,22.7675,22.7851,22.697,22.7058,269400.0
2014-04-29 09:30:00,25.89,25.96,25.89,25.94,6600.0,22.8204,22.8821,22.8204,22.8644,6600.0
2014-04-29 10:00:00,25.85,25.86,25.84,25.85,3900.0,22.7851,22.7939,22.7763,22.7851,3900.0
2014-04-29 10:30:00,25.77,25.83,25.77,25.83,1200.0,22.7146,22.7675,22.7146,22.7675,1200.0
2014-04-29 11:00:00,25.83,25.85,25.79,25.81,36300.0,22.7675,22.7851,22.7322,22.7499,36300.0
2014-04-29 11:30:00,25.88,25.9,25.88,25.9,1800.0,22.8116,22.8292,22.8116,22.8292,1800.0
2014-04-29 12:00:00,25.93,25.95,25.93,25.95,7500.0,22.8556,22.8733,22.8556,22.8733,7500.0
2014-04-29 12:30:00,25.96,26.0,25.96,26.0,1800.0,22.8821,22.9173,22.8821,22.9173,1800.0
2014-04-29 13:00:00,25.99,25.99,25.95,25.95,5400.0,22.9085,22.9085,22.8733,22.8733,5400.0
2014-04-29 13:30:00,25.96,25.96,25.94,25.96,1800.0,22.8821,22.8821,22.8644,22.8821,1800.0
2014-04-29 14:00:00,25.97,25.98,25.96,25.96,3300.0,22.8909,22.8997,22.8821,22.8821,3300.0
2014-04-29 14:30:00,25.96,25.98,25.96,25.97,14400.0,22.8821,22.8997,22.8821,22.8909,14400.0
2014-04-29 15:00:00,25.98,25.98,25.96,25.98,5700.0,22.8997,22.8997,22.8821,22.8997,5700.0
2014-04-29 15:30:00,25.97,25.97,25.94,25.95,108000.0,22.8909,22.8909,22.8644,22.8733,108000.0
2014-04-30 09:30:00,25.87,25.96,25.83,25.9,53100.0,22.8027,22.8821,22.7675,22.8292,53100.0
2014-04-30 10:00:00,25.94,26.04,25.93,26.02,17400.0,22.8644,22.9526,22.8556,22.935,17400.0
2014-04-30 10:30:00,26.02,26.06,26.0,26.05,7800.0,22.935,22.9702,22.9173,22.9614,7800.0
2014-04-30 11:00:00,25.97,25.98,25.94,25.94,9600.0,22.8909,22.8997,22.8644,22.8644,9600.0
2014-04-30 11:30:00,25.99,25.99,25.99,25.99,2100.0,22.9085,22.9085,22.9085,22.9085,2100.0
2014-04-30 12:00:00,26.03,26.03,26.03,26.03,600.0,22.9438,22.9438,22.9438,22.9438,600.0
2014-04-30 12:30:00,26.02,26.02,26.02,26.02,300.0,22.935,22.935,22.935,22.935,300.0
2014-04-30 13:00:00,25.97,26.0,25.97,26.0,900.0,22.8909,22.9173,22.8909,22.9173,900.0
2014-04-30 13:30:00,26.0,26.0,25.99,25.99,2400.0,22.9173,22.9173,22.9085,22.9085,2400.0
2014-04-30 14:00:00,25.98,25.98,25.93,25.93,4800.0,22.8997,22.8997,22.8556,22.8556,4800.0
2014-04-30 14:30:00,26.06,26.06,26.06,26.06,300.0,22.9702,22.9702,22.9702,22.9702,300.0
2014-04-30 15:00:00,26.05,26.05,25.97,26.02,4800.0,22.9614,22.9614,22.8909,22.935,4800.0
2014-04-30 15:30:00,26.05,26.08,26.02,26.07,42600.0,22.9614,22.9878,22.935,22.979,42600.0
2014-05-01 09:30:00,26.04,26.19,26.04,26.14,15000.0,22.9526,23.0848,22.9526,23.0407,15000.0
2014-05-01 10:00:00,26.11,26.12,26.04,26.12,11700.0,23.0143,23.0231,22.9526,23.0231,11700.0
2014-05-01 10:30:00,26.13,26.21,26.13,26.19,10200.0,23.0319,23.1024,23.0319,23.0848,10200.0
2014-05-01 11:00:00,26.24,26.24,26.24,26.24,3600.0,23.1289,23.1289,23.1289,23.1289,3600.0
2014-05-01 11:30:00,26.28,26.32,26.28,26.28,4800.0,23.1641,23.1994,23.1641,23.1641,4800.0
2014-05-01 12:00:00,26.3,26.3,26.28,26.28,1200.0,23.1818,23.1818,23.1641,23.1641,1200.0
2014-05-01 12:30:00,26.26,26.26,26.17,26.18,4200.0,23.1465,23.1465,23.0672,23.076,4200.0
2014-05-01 13:00:00,26.17,26.17,26.09,26.09,2100.0,23.0672,23.0672,22.9967,22.9967,2100.0
2014-05-01 13:30:00,26.09,26.09,25.99,25.99,3900.0,22.9967,22.9967,22.9085,22.9085,3900.0
2014-05-01 14:00:00,26.03,26.03,25.99,25.99,1500.0,22.9438,22.9438,22.9085,22.9085,1500.0
2014-05-01 14:30:00,26.03,26.03,25.96,25.99,1200.0,22.9438,22.9438,22.8821,22.9085,1200.0
2014-05-01 15:00:00,25.94,25.97,25.93,25.97,3000.0,22.8644,22.8909,22.8556,22.8909,3000.0
2014-05-01 15:30:00,25.97,26.0,25.95,25.99,7500.0,22.8909,22.9173,22.8733,22.9085,7500.0
2014-05-02 09:30:00,25.99,26.06,25.96,25.96,8400.0,22.9085,22.9702,22.8821,22.8821,8400.0
2014-05-02 10:00:00,25.95,26.12,25.95,26.09,3600.0,22.8733,23.0231,22.8733,22.9967,3600.0
2014-05-02 10:30:00,26.06,26.18,25.95,26.02,6600.0,22.9702,23.076,22.8733,22.935,6600.0
2014-05-02 11:00:00,26.02,26.02,26.02,26.02,0.0,22.935,22.935,22.935,22.935,0.0
2014-05-02 11:30:00,26.16,26.16,26.16,26.16,1800.0,23.0584,23.0584,23.0584,23.0584,1800.0
2014-05-02 12:00:00,26.15,26.15,26.15,26.15,600.0,23.0495,23.0495,23.0495,23.0495,600.0
2014-05-02 12:30:00,26.17,26.19,26.17,26.19,2100.0,23.0672,23.0848,23.0672,23.0848,2100.0
2014-05-02 13:00:00,26.16,26.16,26.12,26.13,3000.0,23.0584,23.0584,23.0231,23.0319,3000.0
2014-05-02 13:30:00,26.15,26.15,26.15,26.15,300.0,23.0495,23.0495,23.0495,23.0495,300.0
2014-05-02 14:00:00,26.1,26.11,26.1,26.11,1200.0,23.0055,23.0143,23.0055,23.0143,1200.0
2014-05-02 14:30:00,26.14,26.14,26.13,26.13,1800.0,23.0407,23.0407,23.0319,23.0319,1800.0
2014-05-02 15:00:00,26.13,26.14,26.13,26.14,5400.0,23.0319,23.0407,23.0319,23.0407,5400.0
2014-05-02 15:30:00,26.12,26.12,26.08,26.08,24600.0,23.0231,23.0231,22.9878,22.9878,24600.0
2014-05-05 09:30:00,25.92,25.95,25.85,25.95,12600.0,22.8468,22.8733,22.7851,22.8733,12600.0
2014-05-05 10:00:00,26.0,26.12,26.0,26.07,17100.0,22.9173,23.0231,22.9173,22.979,17100.0
2014-05-05 10:30:00,26.06,26.17,26.06,26.12,14400.0,22.9702,23.0672,22.9702,23.0231,14400.0
2014-05-05 11:00:00,26.12,26.12,26.05,26.08,15000.0,23.0231,23.0231,22.9614,22.9878,15000.0
2014-05-05 11:30:00,26.08,26.14,26.07,26.13,14400.0,22.9878,23.0407,22.979,23.0319,14400.0
2014-05-05 12:00:00,26.13,26.14,26.09,26.09,19200.0,23.0319,23.0407,22.9967,22.9967,19200.0
2014-05-05 12:30:00,26.09,26.09,26.04,26.04,12300.0,22.9967,22.9967,22.9526,22.9526,12300.0
2014-05-05 13:00:00,26.04,26.06,26.02,26.05,21300.0,22.9526,22.9702,22.935,22.9614,21300.0
2014-05-05 13:30:00,26.05,26.07,26.03,26.05,14400.0,22.9614,22.979,22.9438,22.9614,14400.0
2014-05-05 14:00:00,26.06,26.08,26.06,26.08,13800.0,22.9702,22.9878,22.9702,22.9878,13800.0
2014-05-05 14:30:00,26.08,26.13,26.07,26.12,16200.0,22.9878,23.0319,22.979,23.0231,16200.0
2014-05-05 15:00:00,26.12,26.13,26.1,26.11,25500.0,23.0231,23.0319,23.0055,23.0143,25500.0
2014-05-05 15:30:00,26.12,26.12,26.09,26.1,52800.0,23.0231,23.0231,22.9967,23.0055,52800.0
2014-05-06 09:30:00,26.1,26.2,26.07,26.2,69900.0,23.0055,23.0936,22.979,23.0936,69900.0
2014-05-06 10:00:00,26.18,26.23,26.17,26.22,13800.0,23.076,23.1201,23.0672,23.1112,13800.0
2014-05-06 10:30:00,26.23,26.23,26.08,26.09,2100.0,23.1201,23.1201,22.9878,22.9967,2100.0
2014-05-06 11:00:00,26.12,26.12,26.1,26.11,1200.0,23.0231,23.0231,23.0055,23.0143,1200.0
2014-05-06 11:30:00,26.11,26.15,26.1,26.15,4500.0,23.0143,23.0495,23.0055,23.0495,4500.0
2014-05-06 12:00:00,26.16,26.16,26.1,26.1,3900.0,23.0584,23.0584,23.0055,23.0055,3900.0
2014-05-06 12:30:00,26.12,26.16,26.12,26.15,3000.0,23.0231,23.0584,23.0231,23.0495,3000.0
2014-05-06 13:00:00,26.15,26.16,26.09,26.11,20400.0,23.0495,23.0584,22.9967,23.0143,20400.0
2014-05-06 13:30:00,26.1,26.11,25.99,26.02,14400.0,23.0055,23.0143,22.9085,22.935,14400.0
2014-05-06 14:00:00,26.03,26.06,25.97,26.03,9900.0,22.9438,22.9702,22.8909,22.9438,9900.0
2014-05-06 14:30:00,26.0,26.04,25.99,26.02,5400.0,22.9173,22.9526,22.9085,22.935,5400.0
2014-05-06 15:00:00,26.01,26.07,25.99,26.05,10200.0,22.9261,22.979,22.9085,22.9614,10200.0
2014-05-06 15:30:00,26.04,26.04,25.98,26.0,46800.0,22.9526,22.9526,22.8997,22.9173,46800.0
2014-05-07 09:30:00,26.12,26.12,26.06,26.07,2400.0,23.0231,23.0231,22.9702,22.979,2400.0
2014-05-07 10:00:00,26.01,26.02,25.81,25.83,11100.0,22.9261,22.935,22.7499,22.7675,11100.0
2014-05-07 10:30:00,25.81,25.84,25.8,25.84,29400.0,22.7499,22.7763,22.741,22.7763,29400.0
2014-05-07 11:00:00,25.82,25.88,25.81,25.81,3300.0,22.7587,22.8116,22.7499,22.7499,3300.0
2014-05-07 11:30:00,25.82,25.95,25.82,25.95,3000.0,22.7587,22.8733,22.7587,22.8733,3000.0
2014-05-07 12:00:00,25.98,25.98,25.95,25.97,2400.0,22.8997,22.8997,22.8733,22.8909,2400.0
2014-05-07 12:30:00,25.94,25.94,25.91,25.91,1200.0,22.8644,22.8644,22.838,22.838,1200.0
2014-05-07 13:00:00,25.87,25.91,25.86,25.91,8100.0,22.8027,22.838,22.7939,22.838,8100.0
2014-05-07 13:30:00,25.94,25.95,25.89,25.89,3300.0,22.8644,22.8733,22.8204,22.8204,3300.0
2014-05-07 14:00:00,25.83,25.95,25.83,25.95,7200.0,22.7675,22.8733,22.7675,22.8733,7200.0
2014-05-07 14:30:00,25.97,25.97,25.93,25.93,7200.0,22.8909,22.8909,22.8556,22.8556,7200.0
2014-05-07 15:00:00,25.93,25.94,25.91,25.91,1200.0,22.8556,22.8644,22.838,22.838,1200.0
2014-05-07 15:30:00,25.93,26.02,25.93,26.01,17700.0,22.8556,22.935,22.8556,22.9261,17700.0
2014-05-08 09:30:00,26.01,26.21,25.92,26.21,8100.0,22.9261,23.1024,22.8468,23.1024,8100.0
2014-05-08 10:00:00,26.29,26.38,26.29,26.35,16200.0,23.1729,23.2523,23.1729,23.2258,16200.0
2014-05-08 10:30:00,26.34,26.39,26.34,26.39,12600.0,23.217,23.2611,23.217,23.2611,12600.0
2014-05-08 11:00:00,26.44,26.48,26.43,26.47,8400.0,23.3052,23.3404,23.2963,23.3316,8400.0
2014-05-08 11:30:00,26.47,26.54,26.47,26.53,23700.0,23.3316,23.3933,23.3316,23.3845,23700.0
2014-05-08 12:00:00,26.54,26.55,26.49,26.49,4800.0,23.3933,23.4021,23.3492,23.3492,4800.0
2014-05-08 12:30:00,26.52,26.52,26.39,26.39,1200.0,23.3757,23.3757,23.2611,23.2611,1200.0
2014-05-08 13:00:00,26.42,26.45,26.33,26.33,7500.0,23.2875,23.314,23.2082,23.2082,7500.0
2014-05-08 13:30:00,26.35,26.41,26.35,26.4,5700.0,23.2258,23.2787,23.2258,23.2699,5700.0
2014-05-08 14:00:00,26.29,26.29,26.26,26.29,3300.0,23.1729,23.1729,23.1465,23.1729,3300.0
2014-05-08 14:30:00,26.31,26.31,26.11,26.13,2400.0,23.1906,23.1906,23.0143,23.0319,2400.0
2014-05-08 15:00:00,26.15,26.19,26.1,26.19,9900.0,23.0495,23.0848,23.0055,23.0848,9900.0
2014-05-08 15:30:00,26.18,26.21,26.14,26.19,23700.0,23.076,23.1024,23.0407,23.0848,23700.0
2014-05-09 09:30:00,26.21,26.21,25.98,26.06,7500.0,23.1024,23.1024,22.8997,22.9702,7500.0
2014-05-09 10:00:00,26.0,26.17,25.99,26.13,15300.0,22.9173,23.0672,22.9085,23.0319,15300.0
2014-05-09 10:30:00,26.07,26.08,25.97,25.98,5400.0,22.979,22.9878,22.8909,22.8997,5400.0
2014-05-09 11:00:00,25.94,26.01,25.93,26.0,77700.0,22.8644,22.9261,22.8556,22.9173,77700.0
2014-05-09 11:30:00,26.0,26.06,26.0,26.05,12600.0,22.9173,22.9702,22.9173,22.9614,12600.0
2014-05-09 12:00:00,25.99,26.01,25.99,26.01,3300.0,22.9085,22.9261,22.9085,22.9261,3300.0
2014-05-09 12:30:00,26.03,26.12,26.03,26.09,11400.0,22.9438,23.0231,22.9438,22.9967,11400.0
2014-05-09 13:00:00,26.08,26.08,26.07,26.07,900.0,22.9878,22.9878,22.979,22.979,900.0
2014-05-09 13:30:00,26.06,26.07,26.03,26.03,3900.0,22.9702,22.979,22.9438,22.9438,3900.0
2014-05-09 14:00:00,26.07,26.07,26.0,26.0,2400.0,22.979,22.979,22.9173,22.9173,2400.0
2014-05-09 14:30:00,26.02,26.02,26.01,26.01,2700.0,22.935,22.935,22.9261,22.9261,2700.0
2014-05-09 15:00:00,26.08,26.09,26.07,26.07,1800.0,22.9878,22.9967,22.979,22.979,1800.0
2014-05-09 15:30:00,26.08,26.12,26.06,26.12,46500.0,22.9878,23.0231,22.9702,23.0231,46500.0
2014-05-12 09:30:00,26.25,26.45,26.25,26.45,16200.0,23.1377,23.314,23.1377,23.314,16200.0
2014-05-12 10:00:00,26.47,26.48,26.47,26.48,5400.0,23.3316,23.3404,23.3316,23.3404,5400.0
2014-05-12 10:30:00,26.47,26.52,26.47,26.52,32400.0,23.3316,23.3757,23.3316,23.3757,32400.0
2014-05-12 11:00:00,26.51,26.54,26.51,26.52,10200.0,23.3669,23.3933,23.3669,23.3757,10200.0
2014-05-12 11:30:00,26.53,26.54,26.52,26.52,3000.0,23.3845,23.3933,23.3757,23.3757,3000.0
2014-05-12 12:00:00,26.51,26.57,26.51,26.57,2400.0,23.3669,23.4197,23.3669,23.4197,2400.0
2014-05-12 12:30:00,26.52,26.52,26.52,26.52,300.0,23.3757,23.3757,23.3757,23.3757,300.0
2014-05-12 13:00:00,26.5,26.5,26.5,26.5,300.0,23.358,23.358,23.358,23.358,300.0
2014-05-12 13:30:00,26.52,26.52,26.52,26.52,3300.0,23.3757,23.3757,23.3757,23.3757,3300.0
2014-05-12 14:00:00,26.51,26.55,26.51,26.54,6000.0,23.3669,23.4021,23.3669,23.3933,6000.0
2014-05-12 14:30:00,26.55,26.59,26.55,26.59,1500.0,23.4021,23.4374,23.4021,23.4374,1500.0
2014-05-12 15:00:00,26.6,26.61,26.59,26.59,12000.0,23.4462,23.455,23.4374,23.4374,12000.0
2014-05-12 15:30:00,26.59,26.61,26.58,26.58,68700.0,23.4374,23.455,23.4286,23.4286,68700.0
2014-05-13 09:30:00,26.69,26.69,26.52,26.53,20400.0,23.5255,23.5255,23.3757,23.3845,20400.0
2014-05-13 10:00:00,26.52,26.61,26.52,26.61,10200.0,23.3757,23.455,23.3757,23.455,10200.0
2014-05-13 10:30:00,26.63,26.65,26.61,26.61,8700.0,23.4726,23.4903,23.455,23.455,8700.0
2014-05-13 11:00:00,26.49,26.5,26.49,26.5,7800.0,23.3492,23.358,23.3492,23.358,7800.0
2014-05-13 11:30:00,26.52,26.52,26.52,26.52,1200.0,23.3757,23.3757,23.3757,23.3757,1200.0
2014-05-13 12:00:00,26.44,26.47,26.44,26.45,13200.0,23.3052,23.3316,23.3052,23.314,13200.0
2014-05-13 12:30:00,26.45,26.47,26.45,26.46,27600.0,23.314,23.3316,23.314,23.3228,27600.0
2014-05-13 13:00:00,26.45,26.46,26.44,26.45,2400.0,23.314,23.3228,23.3052,23.314,2400.0
2014-05-13 13:30:00,26.4,26.43,26.4,26.4,30900.0,23.2699,23.2963,23.2699,23.2699,30900.0
2014-05-13 14:00:00,26.41,26.44,26.41,26.44,2100.0,23.2787,23.3052,23.2787,23.3052,2100.0
2014-05-13 14:30:00,26.45,26.47,26.45,26.45,74400.0,23.314,23.3316,23.314,23.314,74400.0
2014-05-13 15:00:00,26.45,26.45,26.4,26.4,16500.0,23.314,23.314,23.2699,23.2699,16500.0
2014-05-13 15:30:00,26.4,26.4,26.37,26.39,92700.0,23.2699,23.2699,23.2435,23.2611,92700.0
2014-05-14 09:30:00,26.35,26.38,26.28,26.29,6300.0,23.2258,23.2523,23.1641,23.1729,6300.0
2014-05-14 10:00:00,26.34,26.34,26.29,26.29,1800.0,23.217,23.217,23.1729,23.1729,1800.0
2014-05-14 10:30:00,26.33,26.38,26.33,26.36,1200.0,23.2082,23.2523,23.2082,23.2346,1200.0
2014-05-14 11:00:00,26.36,26.36,26.35,26.35,1500.0,23.2346,23.2346,23.2258,23.2258,1500.0
2014-05-14 11:30:00,26.35,26.35,26.35,26.35,0.0,23.2258,23.2258,23.2258,23.2258,0.0
2014-05-14 12:00:00,26.3,26.3,26.3,26.3,300.0,23.1818,23.1818,23.1818,23.1818,300.0
2014-05-14 12:30:00,26.31,26.31,26.31,26.31,300.0,23.1906,23.1906,23.1906,23.1906,300.0
2014-05-14 13:00:00,26.35,26.35,26.35,26.35,900.0,23.2258,23.2258,23.2258,23.2258,900.0
2014-05-14 13:30:00,26.36,26.36,26.36,26.36,900.0,23.2346,23.2346,23.2346,23.2346,900.0
2014-05-14 14:00:00,26.35,26.35,26.35,26.35,1500.0,23.2258,23.2258,23.2258,23.2258,1500.0
2014-05-14 14:30:00,26.33,26.33,26.25,26.25,1200.0,23.2082,23.2082,23.1377,23.1377,1200.0
2014-05-14 15:00:00,26.24,26.26,26.21,26.22,9900.0,23.1289,23.1465,23.1024,23.1112,9900.0
2014-05-14 15:30:00,26.21,26.21,26.14,26.15,61500.0,23.1024,23.1024,23.0407,23.0495,61500.0
2014-05-15 09:30:00,26.12,26.16,25.91,25.97,99600.0,23.0231,23.0584,22.838,22.8909,99600.0
2014-05-15 10:00:00,25.93,25.93,25.68,25.79,35100.0,22.8556,22.8556,22.6353,22.7322,35100.0
2014-05-15 10:30:00,25.82,25.89,25.76,25.86,15600.0,22.7587,22.8204,22.7058,22.7939,15600.0
2014-05-15 11:00:00,25.82,25.82,25.74,25.75,14400.0,22.7587,22.7587,22.6882,22.697,14400.0
2014-05-15 11:30:00,25.8,25.81,25.66,25.66,165600.0,22.741,22.7499,22.6176,22.6176,165600.0
2014-05-15 12:00:00,25.68,25.74,25.68,25.74,33000.0,22.6353,22.6882,22.6353,22.6882,33000.0
2014-05-15 12:30:00,25.73,25.79,25.73,25.78,17100.0,22.6793,22.7322,22.6793,22.7234,17100.0
2014-05-15 13:00:00,25.77,25.77,25.74,25.74,18000.0,22.7146,22.7146,22.6882,22.6882,18000.0
2014-05-15 13:30:00,25.74,25.78,25.72,25.78,50100.0,22.6882,22.7234,22.6705,22.7234,50100.0
2014-05-15 14:00:00,25.78,25.87,25.77,25.79,13500.0,22.7234,22.8027,22.7146,22.7322,13500.0
2014-05-15 14:30:00,25.81,25.87,25.81,25.87,28800.0,22.7499,22.8027,22.7499,22.8027,28800.0
2014-05-15 15:00:00,25.86,25.88,25.86,25.87,3900.0,22.7939,22.8116,22.7939,22.8027,3900.0
2014-05-15 15:30:00,25.86,25.87,25.83,25.85,32100.0,22.7939,22.8027,22.7675,22.7851,32100.0
2014-05-16 09:30:00,25.95,25.99,25.89,25.96,11700.0,22.8733,22.9085,22.8204,22.8821,11700.0
2014-05-16 10:00:00,26.04,26.04,25.92,25.92,28500.0,22.9526,22.9526,22.8468,22.8468,28500.0
2014-05-16 10:30:00,25.93,26.04,25.92,26.04,17700.0,22.8556,22.9526,22.8468,22.9526,17700.0
2014-05-16 11:00:00,26.03,26.06,26.03,26.05,5400.0,22.9438,22.9702,22.9438,22.9614,5400.0
2014-05-16 11:30:00,26.02,26.04,26.01,26.04,2100.0,22.935,22.9526,22.9261,22.9526,2100.0
2014-05-16 12:00:00,26.03,26.03,26.02,26.03,1200.0,22.9438,22.9438,22.935,22.9438,1200.0
2014-05-16 12:30:00,26.03,26.03,25.98,26.0,10800.0,22.9438,22.9438,22.8997,22.9173,10800.0
2014-05-16 13:00:00,25.99,26.02,25.96,26.0,8400.0,22.9085,22.935,22.8821,22.9173,8400.0
2014-05-16 13:30:00,26.01,26.02,25.97,25.97,13800.0,22.9261,22.935,22.8909,22.8909,13800.0
2014-05-16 14:00:00,25.96,26.0,25.96,26.0,8400.0,22.8821,22.9173,22.8821,22.9173,8400.0
2014-05-16 14:30:00,26.04,26.08,26.03,26.08,9300.0,22.9526,22.9878,22.9438,22.9878,9300.0
2014-05-16 15:00:00,26.11,26.14,26.11,26.11,23100.0,23.0143,23.0407,23.0143,23.0143,23100.0
2014-05-16 15:30:00,26.15,26.15,26.11,26.12,52200.0,23.0495,23.0495,23.0143,23.0231,52200.0
2014-05-19 09:30:00,26.12,26.33,26.11,26.28,38400.0,23.0231,23.2082,23.0143,23.1641,38400.0
2014-05-19 10:00:00,26.29,26.37,26.25,26.35,46200.0,23.1729,23.2435,23.1377,23.2258,46200.0
2014-05-19 10:30:00,26.35,26.43,26.34,26.41,41100.0,23.2258,23.2963,23.217,23.2787,41100.0
2014-05-19 11:00:00,26.4,26.46,26.4,26.41,25500.0,23.2699,23.3228,23.2699,23.2787,25500.0
2014-05-19 11:30:00,26.41,26.43,26.4,26.42,17400.0,23.2787,23.2963,23.2699,23.2875,17400.0
2014-05-19 12:00:00,26.43,26.46,26.41,26.45,43200.0,23.2963,23.3228,23.2787,23.314,43200.0
2014-05-19 12:30:00,26.45,26.45,26.41,26.41,10200.0,23.314,23.314,23.2787,23.2787,10200.0
2014-05-19 13:00:00,26.41,26.42,26.4,26.4,18900.0,23.2787,23.2875,23.2699,23.2699,18900.0
2014-05-19 13:30:00,26.4,26.41,26.38,26.41,12300.0,23.2699,23.2787,23.2523,23.2787,12300.0
2014-05-19 14:00:00,26.41,26.41,26.38,26.39,4200.0,23.2787,23.2787,23.2523,23.2611,4200.0
2014-05-19 14:30:00,26.39,26.42,26.39,26.4,8400.0,23.2611,23.2875,23.2611,23.2699,8400.0
2014-05-19 15:00:00,26.4,26.41,26.37,26.4,73800.0,23.2699,23.2787,23.2435,23.2699,73800.0
2014-05-19 15:30:00,26.39,26.42,26.39,26.4,28500.0,23.2611,23.2875,23.2611,23.2699,28500.0
2014-05-20 09:30:00,26.39,26.43,26.3,26.3,26400.0,23.2611,23.2963,23.1818,23.1818,26400.0
2014-05-20 10:00:00,26.31,26.36,26.28,26.28,24000.0,23.1906,23.2346,23.1641,23.1641,24000.0
2014-05-20 10:30:00,26.29,26.42,26.27,26.42,36900.0,23.1729,23.2875,23.1553,23.2875,36900.0
2014-05-20 11:00:00,26.42,26.44,26.4,26.41,17700.0,23.2875,23.3052,23.2699,23.2787,17700.0
2014-05-20 11:30:00,26.41,26.48,26.41,26.45,18900.0,23.2787,23.3404,23.2787,23.314,18900.0
2014-05-20 12:00:00,26.43,26.43,26.31,26.37,11100.0,23.2963,23.2963,23.1906,23.2435,11100.0
2014-05-20 12:30:00,26.35,26.35,26.3,26.32,8100.0,23.2258,23.2258,23.1818,23.1994,8100.0
2014-05-20 13:00:00,26.32,26.33,26.21,26.26,19800.0,23.1994,23.2082,23.1024,23.1465,19800.0
2014-05-20 13:30:00,26.24,26.25,26.13,26.13,15000.0,23.1289,23.1377,23.0319,23.0319,15000.0
2014-05-20 14:00:00,26.19,26.21,26.19,26.2,4200.0,23.0848,23.1024,23.0848,23.0936,4200.0
2014-05-20 14:30:00,26.18,26.18,26.16,26.17,5100.0,23.076,23.076,23.0584,23.0672,5100.0
2014-05-20 15:00:00,26.16,26.24,26.16,26.23,10800.0,23.0584,23.1289,23.0584,23.1201,10800.0
2014-05-20 15:30:00,26.23,26.3,26.23,26.27,25500.0,23.1201,23.1818,23.1201,23.1553,25500.0
2014-05-21 09:30:00,26.37,26.47,26.36,26.47,14400.0,23.2435,23.3316,23.2346,23.3316,14400.0
2014-05-21 10:00:00,26.45,26.45,26.4,26.4,21000.0,23.314,23.314,23.2699,23.2699,21000.0
2014-05-21 10:30:00,26.43,26.47,26.43,26.43,13200.0,23.2963,23.3316,23.2963,23.2963,13200.0
2014-05-21 11:00:00,26.42,26.44,26.39,26.39,4200.0,23.2875,23.3052,23.2611,23.2611,4200.0
2014-05-21 11:30:00,26.33,26.33,26.27,26.3,7800.0,23.2082,23.2082,23.1553,23.1818,7800.0
2014-05-21 12:00:00,26.32,26.34,26.32,26.34,1500.0,23.1994,23.217,23.1994,23.217,1500.0
2014-05-21 12:30:00,26.37,26.37,26.35,26.37,7200.0,23.2435,23.2435,23.2258,23.2435,7200.0
2014-05-21 13:00:00,26.37,26.37,26.36,26.36,2700.0,23.2435,23.2435,23.2346,23.2346,2700.0
2014-05-21 13:30:00,26.35,26.38,26.35,26.37,10200.0,23.2258,23.2523,23.2258,23.2435,10200.0
2014-05-21 14:00:00,26.36,26.4,26.31,26.31,13200.0,23.2346,23.2699,23.1906,23.1906,13200.0
2014-05-21 14:30:00,26.38,26.4,26.37,26.38,3600.0,23.2523,23.2699,23.2435,23.2523,3600.0
2014-05-21 15:00:00,26.41,26.43,26.41,26.42,4200.0,23.2787,23.2963,23.2787,23.2875,4200.0
2014-05-21 15:30:00,26.42,26.42,26.4,26.4,26100.0,23.2875,23.2875,23.2699,23.2699,26100.0
2014-05-22 09:30:00,26.46,26.55,26.44,26.55,16500.0,23.3228,23.4021,23.3052,23.4021,16500.0
2014-05-22 10:00:00,26.55,26.56,26.48,26.5,44700.0,23.4021,23.4109,23.3404,23.358,44700.0
2014-05-22 10:30:00,26.51,26.59,26.51,26.58,30600.0,23.3669,23.4374,23.3669,23.4286,30600.0
2014-05-22 11:00:00,26.59,26.62,26.58,26.61,30300.0,23.4374,23.4638,23.4286,23.455,30300.0
2014-05-22 11:30:00,26.61,26.61,26.57,26.59,19800.0,23.455,23.455,23.4197,23.4374,19800.0
2014-05-22 12:00:00,26.59,26.59,26.57,26.59,6300.0,23.4374,23.4374,23.4197,23.4374,6300.0
2014-05-22 12:30:00,26.6,26.6,26.57,26.57,5100.0,23.4462,23.4462,23.4197,23.4197,5100.0
2014-05-22 13:00:00,26.57,26.58,26.57,26.58,3900.0,23.4197,23.4286,23.4197,23.4286,3900.0
2014-05-22 13:30:00,26.6,26.62,26.6,26.61,14400.0,23.4462,23.4638,23.4462,23.455,14400.0
2014-05-22 14:00:00,26.6,26.6,26.58,26.58,1500.0,23.4462,23.4462,23.4286,23.4286,1500.0
2014-05-22 14:30:00,26.59,26.6,26.59,26.6,2100.0,23.4374,23.4462,23.4374,23.4462,2100.0
2014-05-22 15:00:00,26.61,26.61,26.57,26.58,17100.0,23.455,23.455,23.4197,23.4286,17100.0
2014-05-22 15:30:00,26.58,26.58,26.52,26.52,62100.0,23.4286,23.4286,23.3757,23.3757,62100.0
2014-05-23 09:30:00,26.54,26.58,26.48,26.57,14100.0,23.3933,23.4286,23.3404,23.4197,14100.0
2014-05-23 10:00:00,26.61,26.66,26.6,26.66,24600.0,23.455,23.4991,23.4462,23.4991,24600.0
2014-05-23 10:30:00,26.67,26.67,26.64,26.66,11100.0,23.5079,23.5079,23.4814,23.4991,11100.0
2014-05-23 11:00:00,26.67,26.68,26.66,26.67,2400.0,23.5079,23.5167,23.4991,23.5079,2400.0
2014-05-23 11:30:00,26.67,26.67,26.67,26.67,1500.0,23.5079,23.5079,23.5079,23.5079,1500.0
2014-05-23 12:00:00,26.67,26.69,26.67,26.69,2700.0,23.5079,23.5255,23.5079,23.5255,2700.0
2014-05-23 12:30:00,26.7,26.73,26.69,26.73,8100.0,23.5343,23.5608,23.5255,23.5608,8100.0
2014-05-23 13:00:00,26.73,26.74,26.73,26.73,3000.0,23.5608,23.5696,23.5608,23.5608,3000.0
2014-05-23 13:30:00,26.74,26.76,26.72,26.75,12900.0,23.5696,23.5872,23.552,23.5784,12900.0
2014-05-23 14:00:00,26.76,26.76,26.75,26.75,5400.0,23.5872,23.5872,23.5784,23.5784,5400.0
2014-05-23 14:30:00,26.77,26.77,26.77,26.77,600.0,23.596,23.596,23.596,23.596,600.0
2014-05-23 15:00:00,26.78,26.78,26.77,26.77,3300.0,23.6048,23.6048,23.596,23.596,3300.0
2014-05-23 15:30:00,26.77,26.78,26.77,26.77,131100.0,23.596,23.6048,23.596,23.596,131100.0
2014-05-27 09:30:00,26.9,26.98,26.88,26.97,16200.0,23.7106,23.7811,23.693,23.7723,16200.0
2014-05-27 10:00:00,26.99,27.02,26.98,27.02,3900.0,23.7899,23.8164,23.7811,23.8164,3900.0
2014-05-27 10:30:00,27.04,27.06,27.04,27.05,4200.0,23.834,23.8516,23.834,23.8428,4200.0
2014-05-27 11:00:00,27.04,27.06,26.98,26.98,12300.0,23.834,23.8516,23.7811,23.7811,12300.0
2014-05-27 11:30:00,26.99,26.99,26.96,26.96,21000.0,23.7899,23.7899,23.7635,23.7635,21000.0
2014-05-27 12:00:00,26.98,26.99,26.94,26.94,12600.0,23.7811,23.7899,23.7459,23.7459,12600.0
2014-05-27 12:30:00,26.94,26.97,26.94,26.96,1800.0,23.7459,23.7723,23.7459,23.7635,1800.0
2014-05-27 13:00:00,26.96,26.98,26.96,26.96,9300.0,23.7635,23.7811,23.7635,23.7635,9300.0
2014-05-27 13:30:00,26.95,27.0,26.95,27.0,6900.0,23.7547,23.7988,23.7547,23.7988,6900.0
2014-05-27 14:00:00,27.0,27.01,26.99,27.01,23100.0,23.7988,23.8076,23.7899,23.8076,23100.0
2014-05-27 14:30:00,27.01,27.02,27.01,27.02,380700.0,23.8076,23.8164,23.8076,23.8164,380700.0
2014-05-27 15:00:00,27.04,27.08,27.03,27.08,13800.0,23.834,23.8693,23.8252,23.8693,13800.0
2014-05-27 15:30:00,27.07,27.1,27.07,27.1,56400.0,23.8605,23.8869,23.8605,23.8869,56400.0
2014-05-28 09:30:00,27.14,27.2,27.0,27.2,23700.0,23.9222,23.9751,23.7988,23.9751,23700.0
2014-05-28 10:00:00,27.09,27.1,27.05,27.09,12600.0,23.8781,23.8869,23.8428,23.8781,12600.0
2014-05-28 10:30:00,27.09,27.1,27.05,27.06,13200.0,23.8781,23.8869,23.8428,23.8516,13200.0
2014-05-28 11:00:00,27.12,27.14,27.11,27.11,5700.0,23.9045,23.9222,23.8957,23.8957,5700.0
2014-05-28 11:30:00,27.12,27.13,27.11,27.13,13800.0,23.9045,23.9133,23.8957,23.9133,13800.0
2014-05-28 12:00:00,27.14,27.15,27.14,27.15,5700.0,23.9222,23.931,23.9222,23.931,5700.0
2014-05-28 12:30:00,27.12,27.12,27.11,27.11,4500.0,23.9045,23.9045,23.8957,23.8957,4500.0
2014-05-28 13:00:00,27.11,27.16,27.11,27.15,13800.0,23.8957,23.9398,23.8957,23.931,13800.0
2014-05-28 13:30:00,27.16,27.17,27.13,27.17,19200.0,23.9398,23.9486,23.9133,23.9486,19200.0
2014-05-28 14:00:00,27.17,27.17,27.16,27.17,1200.0,23.9486,23.9486,23.9398,23.9486,1200.0
2014-05-28 14:30:00,27.16,27.17,27.14,27.17,3900.0,23.9398,23.9486,23.9222,23.9486,3900.0
2014-05-28 15:00:00,27.17,27.19,27.17,27.19,8700.0,23.9486,23.9662,23.9486,23.9662,8700.0
2014-05-28 15:30:00,27.19,27.2,27.14,27.14,109500.0,23.9662,23.9751,23.9222,23.9222,109500.0
2014-05-29 09:30:00,27.22,27.25,27.18,27.18,10800.0,23.9927,24.0191,23.9574,23.9574,10800.0
2014-05-29 10:00:00,27.22,27.22,27.15,27.18,7800.0,23.9927,23.9927,23.931,23.9574,7800.0
2014-05-29 10:30:00,27.17,27.21,27.17,27.21,6600.0,23.9486,23.9839,23.9486,23.9839,6600.0
2014-05-29 11:00:00,27.22,27.25,27.22,27.25,27300.0,23.9927,24.0191,23.9927,24.0191,27300.0
2014-05-29 11:30:00,27.27,27.28,27.24,27.24,7200.0,24.0368,24.0456,24.0103,24.0103,7200.0
2014-05-29 12:00:00,27.22,27.26,27.22,27.22,4500.0,23.9927,24.0279,23.9927,23.9927,4500.0
2014-05-29 12:30:00,27.22,27.22,27.22,27.22,300.0,23.9927,23.9927,23.9927,23.9927,300.0
2014-05-29 13:00:00,27.17,27.17,27.14,27.14,1800.0,23.9486,23.9486,23.9222,23.9222,1800.0
2014-05-29 13:30:00,27.15,27.18,27.15,27.17,4800.0,23.931,23.9574,23.931,23.9486,4800.0
2014-05-29 14:00:00,27.16,27.17,27.15,27.15,2100.0,23.9398,23.9486,23.931,23.931,2100.0
2014-05-29 14:30:00,27.15,27.18,27.15,27.17,12000.0,23.931,23.9574,23.931,23.9486,12000.0
2014-05-29 15:00:00,27.18,27.18,27.17,27.17,7500.0,23.9574,23.9574,23.9486,23.9486,7500.0
2014-05-29 15:30:00,27.17,27.19,27.15,27.19,45900.0,23.9486,23.9662,23.931,23.9662,45900.0
2014-05-30 09:30:00,27.24,27.24,27.12,27.22,25500.0,24.0103,24.0103,23.9045,23.9927,25500.0
2014-05-30 10:00:00,27.21,27.21,27.15,27.17,14400.0,23.9839,23.9839,23.931,23.9486,14400.0
2014-05-30 10:30:00,27.18,27.19,27.15,27.19,11400.0,23.9574,23.9662,23.931,23.9662,11400.0
2014-05-30 11:00:00,27.22,27.22,27.21,27.21,2700.0,23.9927,23.9927,23.9839,23.9839,2700.0
2014-05-30 11:30:00,27.22,27.26,27.22,27.25,2700.0,23.9927,24.0279,23.9927,24.0191,2700.0
2014-05-30 12:00:00,27.25,27.25,27.22,27.23,3000.0,24.0191,24.0191,23.9927,24.0015,3000.0
2014-05-30 12:30:00,27.19,27.19,27.14,27.16,9000.0,23.9662,23.9662,23.9222,23.9398,9000.0
2014-05-30 13:00:00,27.17,27.17,27.14,27.14,9900.0,23.9486,23.9486,23.9222,23.9222,9900.0
2014-05-30 13:30:00,27.14,27.15,27.12,27.15,10800.0,23.9222,23.931,23.9045,23.931,10800.0
2014-05-30 14:00:00,27.15,27.21,27.15,27.21,12600.0,23.931,23.9839,23.931,23.9839,12600.0
2014-05-30 14:30:00,27.2,27.23,27.19,27.21,13800.0,23.9751,24.0015,23.9662,23.9839,13800.0
2014-05-30 15:00:00,27.21,27.24,27.2,27.22,25200.0,23.9839,24.0103,23.9751,23.9927,25200.0
2014-05-30 15:30:00,27.22,27.24,27.21,27.22,67500.0,23.9927,24.0103,23.9839,23.9927,67500.0
2014-06-02 09:30:00,27.4,27.45,27.28,27.28,16200.0,24.1513,24.1954,24.0456,24.0456,16200.0
2014-06-02 10:00:00,27.17,27.26,27.17,27.23,15300.0,23.9486,24.0279,23.9486,24.0015,15300.0
2014-06-02 10:30:00,27.24,27.27,27.21,27.22,9300.0,24.0103,24.0368,23.9839,23.9927,9300.0
2014-06-02 11:00:00,27.24,27.31,27.24,27.31,9900.0,24.0103,24.072,24.0103,24.072,9900.0
2014-06-02 11:30:00,27.33,27.33,27.31,27.32,3900.0,24.0896,24.0896,24.072,24.0808,3900.0
2014-06-02 12:00:00,27.29,27.29,27.29,27.29,300.0,24.0544,24.0544,24.0544,24.0544,300.0
2014-06-02 12:30:00,27.29,27.3,27.27,27.3,5100.0,24.0544,24.0632,24.0368,24.0632,5100.0
2014-06-02 13:00:00,27.31,27.31,27.3,27.3,1200.0,24.072,24.072,24.0632,24.0632,1200.0
2014-06-02 13:30:00,27.35,27.35,27.32,27.32,5700.0,24.1073,24.1073,24.0808,24.0808,5700.0
2014-06-02 14:00:00,27.32,27.32,27.29,27.29,29400.0,24.0808,24.0808,24.0544,24.0544,29400.0
2014-06-02 14:30:00,27.34,27.34,27.33,27.33,1200.0,24.0985,24.0985,24.0896,24.0896,1200.0
2014-06-02 15:00:00,27.34,27.34,27.31,27.33,3300.0,24.0985,24.0985,24.072,24.0896,3300.0
2014-06-02 15:30:00,27.35,27.39,27.35,27.37,266400.0,24.1073,24.1425,24.1073,24.1249,266400.0
2014-06-03 09:30:00,27.39,27.53,27.31,27.53,73500.0,24.1425,24.2659,24.072,24.2659,73500.0
2014-06-03 10:00:00,27.56,27.64,27.56,27.56,14700.0,24.2924,24.3629,24.2924,24.2924,14700.0
2014-06-03 10:30:00,27.56,27.56,27.52,27.55,1800.0,24.2924,24.2924,24.2571,24.2836,1800.0
2014-06-03 11:00:00,27.55,27.55,27.53,27.53,2100.0,24.2836,24.2836,24.2659,24.2659,2100.0
2014-06-03 11:30:00,27.5,27.5,27.5,27.5,300.0,24.2395,24.2395,24.2395,24.2395,300.0
2014-06-03 12:00:00,27.54,27.54,27.53,27.54,4200.0,24.2747,24.2747,24.2659,24.2747,4200.0
2014-06-03 12:30:00,27.54,27.54,27.54,27.54,600.0,24.2747,24.2747,24.2747,24.2747,600.0
2014-06-03 13:00:00,27.54,27.59,27.54,27.59,30300.0,24.2747,24.3188,24.2747,24.3188,30300.0
2014-06-03 13:30:00,27.6,27.6,27.57,27.59,13500.0,24.3276,24.3276,24.3012,24.3188,13500.0
2014-06-03 14:00:00,27.61,27.65,27.61,27.64,7800.0,24.3364,24.3717,24.3364,24.3629,7800.0
2014-06-03 14:30:00,27.64,27.64,27.57,27.57,2700.0,24.3629,24.3629,24.3012,24.3012,2700.0
2014-06-03 15:00:00,27.58,27.64,27.57,27.64,59100.0,24.31,24.3629,24.3012,24.3629,59100.0
2014-06-03 15:30:00,27.64,27.65,27.62,27.63,103800.0,24.3629,24.3717,24.3453,24.3541,103800.0
2014-06-04 09:30:00,27.59,27.64,27.54,27.64,5700.0,24.3188,24.3629,24.2747,24.3629,5700.0
2014-06-04 10:00:00,27.66,27.67,27.64,27.66,26700.0,24.3805,24.3893,24.3629,24.3805,26700.0
2014-06-04 10:30:00,27.68,27.69,27.67,27.69,6000.0,24.3981,24.407,24.3893,24.407,6000.0
2014-06-04 11:00:00,27.72,27.73,27.7,27.73,6600.0,24.4334,24.4422,24.4158,24.4422,6600.0
2014-06-04 11:30:00,27.72,27.74,27.71,27.72,10500.0,24.4334,24.451,24.4246,24.4334,10500.0
2014-06-04 12:00:00,27.7,27.72,27.7,27.72,4500.0,24.4158,24.4334,24.4158,24.4334,4500.0
2014-06-04 12:30:00,27.75,27.77,27.75,27.77,9000.0,24.4598,24.4775,24.4598,24.4775,9000.0
2014-06-04 13:00:00,27.78,27.79,27.74,27.74,56700.0,24.4863,24.4951,24.451,24.451,56700.0
2014-06-04 13:30:00,27.72,27.74,27.72,27.74,2700.0,24.4334,24.451,24.4334,24.451,2700.0
2014-06-04 14:00:00,27.74,27.75,27.69,27.71,8400.0,24.451,24.4598,24.407,24.4246,8400.0
2014-06-04 14:30:00,27.71,27.72,27.7,27.7,4200.0,24.4246,24.4334,24.4158,24.4158,4200.0
2014-06-04 15:00:00,27.71,27.74,27.71,27.74,9000.0,24.4246,24.451,24.4246,24.451,9000.0
2014-06-04 15:30:00,27.73,27.77,27.73,27.75,140100.0,24.4422,24.4775,24.4422,24.4598,140100.0
2014-06-05 09:30:00,27.8,27.8,27.67,27.67,11400.0,24.5039,24.5039,24.3893,24.3893,11400.0
2014-06-05 10:00:00,27.71,27.74,27.66,27.72,27000.0,24.4246,24.451,24.3805,24.4334,27000.0
2014-06-05 10:30:00,27.74,27.74,27.68,27.71,19500.0,24.451,24.451,24.3981,24.4246,19500.0
2014-06-05 11:00:00,27.71,27.77,27.71,27.75,15600.0,24.4246,24.4775,24.4246,24.4598,15600.0
2014-06-05 11:30:00,27.76,27.87,27.76,27.87,26100.0,24.4687,24.5656,24.4687,24.5656,26100.0
2014-06-05 12:00:00,27.87,27.94,27.86,27.93,20100.0,24.5656,24.6273,24.5568,24.6185,20100.0
2014-06-05 12:30:00,27.94,27.95,27.91,27.91,5100.0,24.6273,24.6361,24.6009,24.6009,5100.0
2014-06-05 13:00:00,27.92,27.93,27.91,27.91,6900.0,24.6097,24.6185,24.6009,24.6009,6900.0
2014-06-05 13:30:00,27.9,27.91,27.87,27.87,5700.0,24.5921,24.6009,24.5656,24.5656,5700.0
2014-06-05 14:00:00,27.89,27.9,27.88,27.9,1500.0,24.5832,24.5921,24.5744,24.5921,1500.0
2014-06-05 14:30:00,27.92,27.92,27.89,27.89,2100.0,24.6097,24.6097,24.5832,24.5832,2100.0
2014-06-05 15:00:00,27.91,27.92,27.88,27.9,21600.0,24.6009,24.6097,24.5744,24.5921,21600.0
2014-06-05 15:30:00,27.9,27.93,27.88,27.89,75000.0,24.5921,24.6185,24.5744,24.5832,75000.0
2014-06-06 09:30:00,27.99,28.03,27.96,28.01,42300.0,24.6714,24.7066,24.6449,24.689,42300.0
2014-06-06 10:00:00,28.06,28.08,28.03,28.07,13200.0,24.7331,24.7507,24.7066,24.7419,13200.0
2014-06-06 10:30:00,28.08,28.08,28.06,28.06,3900.0,24.7507,24.7507,24.7331,24.7331,3900.0
2014-06-06 11:00:00,28.06,28.07,28.05,28.06,15900.0,24.7331,24.7419,24.7243,24.7331,15900.0
2014-06-06 11:30:00,28.06,28.06,28.03,28.03,2700.0,24.7331,24.7331,24.7066,24.7066,2700.0
2014-06-06 12:00:00,28.03,28.03,28.03,28.03,0.0,24.7066,24.7066,24.7066,24.7066,0.0
2014-06-06 12:30:00,28.02,28.02,28.02,28.02,2100.0,24.6978,24.6978,24.6978,24.6978,2100.0
2014-06-06 13:00:00,28.0,28.01,28.0,28.01,1800.0,24.6802,24.689,24.6802,24.689,1800.0
2014-06-06 13:30:00,28.01,28.02,28.0,28.01,6600.0,24.689,24.6978,24.6802,24.689,6600.0
2014-06-06 14:00:00,28.01,28.02,27.99,28.02,52800.0,24.689,24.6978,24.6714,24.6978,52800.0
2014-06-06 14:30:00,28.02,28.03,28.0,28.0,45900.0,24.6978,24.7066,24.6802,24.6802,45900.0
2014-06-06 15:00:00,28.01,28.01,27.99,28.0,47400.0,24.689,24.689,24.6714,24.6802,47400.0
2014-06-06 15:30:00,28.0,28.03,27.99,28.03,68100.0,24.6802,24.7066,24.6714,24.7066,68100.0
2014-06-09 09:30:00,28.14,28.22,28.06,28.2,11400.0,24.8036,24.8741,24.7331,24.8565,11400.0
2014-06-09 10:00:00,28.22,28.22,28.18,28.21,4800.0,24.8741,24.8741,24.8389,24.8653,4800.0
2014-06-09 10:30:00,28.21,28.21,28.16,28.18,4500.0,24.8653,24.8653,24.8212,24.8389,4500.0
2014-06-09 11:00:00,28.19,28.21,28.19,28.2,8100.0,24.8477,24.8653,24.8477,24.8565,8100.0
2014-06-09 11:30:00,28.21,28.24,28.21,28.23,1500.0,24.8653,24.8917,24.8653,24.8829,1500.0
2014-06-09 12:00:00,28.22,28.23,28.21,28.21,4200.0,24.8741,24.8829,24.8653,24.8653,4200.0
2014-06-09 12:30:00,28.22,28.23,28.22,28.22,3600.0,24.8741,24.8829,24.8741,24.8741,3600.0
2014-06-09 13:00:00,28.22,28.24,28.15,28.15,12900.0,24.8741,24.8917,24.8124,24.8124,12900.0
2014-06-09 13:30:00,28.15,28.16,28.13,28.15,32400.0,24.8124,24.8212,24.7948,24.8124,32400.0
2014-06-09 14:00:00,28.12,28.14,28.05,28.07,18000.0,24.786,24.8036,24.7243,24.7419,18000.0
2014-06-09 14:30:00,28.07,28.08,28.06,28.08,18000.0,24.7419,24.7507,24.7331,24.7507,18000.0
2014-06-09 15:00:00,28.07,28.09,28.06,28.09,18600.0,24.7419,24.7595,24.7331,24.7595,18600.0
2014-06-09 15:30:00,28.08,28.1,28.05,28.08,75900.0,24.7507,24.7683,24.7243,24.7507,75900.0
2014-06-10 09:30:00,28.07,28.1,27.98,28.07,71100.0,24.7419,24.7683,24.6626,24.7419,71100.0
2014-06-10 10:00:00,28.07,28.11,28.02,28.1,13200.0,24.7419,24.7772,24.6978,24.7683,13200.0
2014-06-10 10:30:00,28.07,28.13,28.04,28.13,4800.0,24.7419,24.7948,24.7155,24.7948,4800.0
2014-06-10 11:00:00,28.11,28.11,28.07,28.08,10800.0,24.7772,24.7772,24.7419,24.7507,10800.0
2014-06-10 11:30:00,28.09,28.1,28.08,28.1,18300.0,24.7595,24.7683,24.7507,24.7683,18300.0
2014-06-10 12:00:00,28.09,28.12,28.09,28.12,5700.0,24.7595,24.786,24.7595,24.786,5700.0
2014-06-10 12:30:00,28.12,28.12,28.12,28.12,300.0,24.786,24.786,24.786,24.786,300.0
2014-06-10 13:00:00,28.11,28.11,28.1,28.1,600.0,24.7772,24.7772,24.7683,24.7683,600.0
2014-06-10 13:30:00,28.13,28.16,28.12,28.16,8400.0,24.7948,24.8212,24.786,24.8212,8400.0
2014-06-10 14:00:00,28.17,28.17,28.17,28.17,300.0,24.83,24.83,24.83,24.83,300.0
2014-06-10 14:30:00,28.16,28.16,28.16,28.16,1200.0,24.8212,24.8212,24.8212,24.8212,1200.0
2014-06-10 15:00:00,28.17,28.17,28.16,28.17,1800.0,24.83,24.83,24.8212,24.83,1800.0
2014-06-10 15:30:00,28.16,28.18,28.16,28.16,50700.0,24.8212,24.8389,24.8212,24.8212,50700.0
2014-06-11 09:30:00,28.15,28.31,28.15,28.22,60300.0,24.8124,24.9534,24.8124,24.8741,60300.0
2014-06-11 10:00:00,28.25,28.31,28.25,28.28,7200.0,24.9006,24.9534,24.9006,24.927,7200.0
2014-06-11 10:30:00,28.28,28.28,28.22,28.24,17100.0,24.927,24.927,24.8741,24.8917,17100.0
2014-06-11 11:00:00,28.24,28.29,28.24,28.29,6300.0,24.8917,24.9358,24.8917,24.9358,6300.0
2014-06-11 11:30:00,28.31,28.35,28.3,28.35,4800.0,24.9534,24.9887,24.9446,24.9887,4800.0
2014-06-11 12:00:00,28.34,28.38,28.34,28.38,14400.0,24.9799,25.0151,24.9799,25.0151,14400.0
2014-06-11 12:30:00,28.38,28.42,28.38,28.41,29100.0,25.0151,25.0504,25.0151,25.0416,29100.0
2014-06-11 13:00:00,28.41,28.41,28.35,28.36,22500.0,25.0416,25.0416,24.9887,24.9975,22500.0
2014-06-11 13:30:00,28.37,28.37,28.29,28.29,12000.0,25.0063,25.0063,24.9358,24.9358,12000.0
2014-06-11 14:00:00,28.28,28.28,28.24,28.27,18000.0,24.927,24.927,24.8917,24.9182,18000.0
2014-06-11 14:30:00,28.29,28.33,28.29,28.31,14400.0,24.9358,24.9711,24.9358,24.9534,14400.0
2014-06-11 15:00:00,28.32,28.32,28.29,28.32,12600.0,24.9623,24.9623,24.9358,24.9623,12600.0
2014-06-11 15:30:00,28.35,28.36,28.31,28.31,97800.0,24.9887,24.9975,24.9534,24.9534,97800.0
2014-06-12 09:30:00,28.29,28.35,28.22,28.31,45000.0,24.9358,24.9887,24.8741,24.9534,45000.0
2014-06-12 10:00:00,28.35,28.41,28.31,28.31,42300.0,24.9887,25.0416,24.9534,24.9534,42300.0
2014-06-12 10:30:00,28.28,28.28,28.23,28.25,144300.0,24.927,24.927,24.8829,24.9006,144300.0
2014-06-12 11:00:00,28.25,28.32,28.25,28.32,281400.0,24.9006,24.9623,24.9006,24.9623,281400.0
2014-06-12 11:30:00,28.35,28.36,28.32,28.32,109800.0,24.9887,24.9975,24.9623,24.9623,109800.0
2014-06-12 12:00:00,28.31,28.36,28.31,28.34,16200.0,24.9534,24.9975,24.9534,24.9799,16200.0
2014-06-12 12:30:00,28.33,28.33,28.28,28.29,11100.0,24.9711,24.9711,24.927,24.9358,11100.0
2014-06-12 13:00:00,28.31,28.31,28.22,28.22,48600.0,24.9534,24.9534,24.8741,24.8741,48600.0
2014-06-12 13:30:00,28.22,28.23,28.16,28.16,29700.0,24.8741,24.8829,24.8212,24.8212,29700.0
2014-06-12 14:00:00,28.17,28.22,28.16,28.21,20100.0,24.83,24.8741,24.8212,24.8653,20100.0
2014-06-12 14:30:00,28.2,28.2,28.16,28.19,3300.0,24.8565,24.8565,24.8212,24.8477,3300.0
2014-06-12 15:00:00,28.16,28.18,28.11,28.17,19200.0,24.8212,24.8389,24.7772,24.83,19200.0
2014-06-12 15:30:00,28.15,28.22,28.14,28.21,72300.0,24.8124,24.8741,24.8036,24.8653,72300.0
2014-06-13 09:30:00,28.47,28.57,28.47,28.53,185400.0,25.0945,25.1826,25.0945,25.1474,185400.0
2014-06-13 10:00:00,28.5,28.5,28.34,28.47,32400.0,25.1209,25.1209,24.9799,25.0945,32400.0
2014-06-13 10:30:00,28.47,28.51,28.47,28.5,11100.0,25.0945,25.1297,25.0945,25.1209,11100.0
2014-06-13 11:00:00,28.52,28.56,28.51,28.51,5700.0,25.1385,25.1738,25.1297,25.1297,5700.0
2014-06-13 11:30:00,28.52,28.52,28.48,28.49,6000.0,25.1385,25.1385,25.1033,25.1121,6000.0
2014-06-13 12:00:00,28.49,28.49,28.49,28.49,0.0,25.1121,25.1121,25.1121,25.1121,0.0
2014-06-13 12:30:00,28.51,28.51,28.47,28.47,600.0,25.1297,25.1297,25.0945,25.0945,600.0
2014-06-13 13:00:00,28.48,28.48,28.46,28.48,4500.0,25.1033,25.1033,25.0857,25.1033,4500.0
2014-06-13 13:30:00,28.46,28.46,28.45,28.45,5700.0,25.0857,25.0857,25.0768,25.0768,5700.0
2014-06-13 14:00:00,28.48,28.48,28.47,28.47,3300.0,25.1033,25.1033,25.0945,25.0945,3300.0
2014-06-13 14:30:00,28.46,28.47,28.45,28.45,6600.0,25.0857,25.0945,25.0768,25.0768,6600.0
2014-06-13 15:00:00,28.49,28.5,28.45,28.45,20100.0,25.1121,25.1209,25.0768,25.0768,20100.0
2014-06-13 15:30:00,28.44,28.51,28.43,28.49,92700.0,25.068,25.1297,25.0592,25.1121,92700.0
2014-06-16 09:30:00,28.46,28.71,28.46,28.67,41100.0,25.0857,25.306,25.0857,25.2708,41100.0
2014-06-16 10:00:00,28.65,28.7,28.65,28.65,18300.0,25.2531,25.2972,25.2531,25.2531,18300.0
2014-06-16 10:30:00,28.66,28.67,28.62,28.63,75900.0,25.2619,25.2708,25.2267,25.2355,75900.0
2014-06-16 11:00:00,28.64,28.64,28.55,28.56,62700.0,25.2443,25.2443,25.165,25.1738,62700.0
2014-06-16 11:30:00,28.56,28.56,28.45,28.52,56700.0,25.1738,25.1738,25.0768,25.1385,56700.0
2014-06-16 12:00:00,28.53,28.63,28.52,28.61,28200.0,25.1474,25.2355,25.1385,25.2179,28200.0
2014-06-16 12:30:00,28.61,28.63,28.58,28.63,12300.0,25.2179,25.2355,25.1914,25.2355,12300.0
2014-06-16 13:00:00,28.62,28.67,28.62,28.66,7800.0,25.2267,25.2708,25.2267,25.2619,7800.0
2014-06-16 13:30:00,28.67,28.69,28.63,28.63,51000.0,25.2708,25.2884,25.2355,25.2355,51000.0
2014-06-16 14:00:00,28.62,28.65,28.62,28.62,12900.0,25.2267,25.2531,25.2267,25.2267,12900.0
2014-06-16 14:30:00,28.63,28.64,28.61,28.62,11100.0,25.2355,25.2443,25.2179,25.2267,11100.0
2014-06-16 15:00:00,28.62,28.64,28.6,28.63,129000.0,25.2267,25.2443,25.2091,25.2355,129000.0
2014-06-16 15:30:00,28.63,28.66,28.63,28.66,96900.0,25.2355,25.2619,25.2355,25.2619,96900.0
2014-06-17 09:30:00,28.61,28.78,28.61,28.77,55200.0,25.2179,25.3677,25.2179,25.3589,55200.0
2014-06-17 10:00:00,28.76,28.83,28.76,28.82,15900.0,25.3501,25.4118,25.3501,25.403,15900.0
2014-06-17 10:30:00,28.82,28.82,28.71,28.76,25500.0,25.403,25.403,25.306,25.3501,25500.0
2014-06-17 11:00:00,28.77,28.77,28.72,28.76,15300.0,25.3589,25.3589,25.3148,25.3501,15300.0
2014-06-17 11:30:00,28.76,28.82,28.76,28.82,8400.0,25.3501,25.403,25.3501,25.403,8400.0
2014-06-17 12:00:00,28.83,28.84,28.82,28.84,13800.0,25.4118,25.4206,25.403,25.4206,13800.0
2014-06-17 12:30:00,28.83,28.87,28.83,28.87,4800.0,25.4118,25.447,25.4118,25.447,4800.0
2014-06-17 13:00:00,28.87,28.87,28.84,28.87,7800.0,25.447,25.447,25.4206,25.447,7800.0
2014-06-17 13:30:00,28.86,28.9,28.86,28.87,23100.0,25.4382,25.4735,25.4382,25.447,23100.0
2014-06-17 14:00:00,28.87,28.9,28.87,28.89,10200.0,25.447,25.4735,25.447,25.4647,10200.0
2014-06-17 14:30:00,28.89,28.91,28.89,28.91,13200.0,25.4647,25.4823,25.4647,25.4823,13200.0
2014-06-17 15:00:00,28.91,28.91,28.87,28.87,41700.0,25.4823,25.4823,25.447,25.447,41700.0
2014-06-17 15:30:00,28.87,28.9,28.85,28.87,64500.0,25.447,25.4735,25.4294,25.447,64500.0
2014-06-18 09:30:00,28.91,28.91,28.7,28.72,42000.0,25.4823,25.4823,25.2972,25.3148,42000.0
2014-06-18 10:00:00,28.73,28.76,28.69,28.76,19800.0,25.3236,25.3501,25.2884,25.3501,19800.0
2014-06-18 10:30:00,28.76,28.76,28.68,28.68,23100.0,25.3501,25.3501,25.2796,25.2796,23100.0
2014-06-18 11:00:00,28.67,28.69,28.65,28.66,14400.0,25.2708,25.2884,25.2531,25.2619,14400.0
2014-06-18 11:30:00,28.66,28.67,28.66,28.67,9600.0,25.2619,25.2708,25.2619,25.2708,9600.0
2014-06-18 12:00:00,28.67,28.69,28.65,28.67,15600.0,25.2708,25.2884,25.2531,25.2708,15600.0
2014-06-18 12:30:00,28.67,28.69,28.67,28.68,16200.0,25.2708,25.2884,25.2708,25.2796,16200.0
2014-06-18 13:00:00,28.68,28.68,28.63,28.63,7500.0,25.2796,25.2796,25.2355,25.2355,7500.0
2014-06-18 13:30:00,28.62,28.62,28.54,28.55,28800.0,25.2267,25.2267,25.1562,25.165,28800.0
2014-06-18 14:00:00,28.55,28.69,28.54,28.66,64800.0,25.165,25.2884,25.1562,25.2619,64800.0
2014-06-18 14:30:00,28.67,28.71,28.65,28.67,60000.0,25.2708,25.306,25.2531,25.2708,60000.0
2014-06-18 15:00:00,28.67,28.73,28.67,28.72,54300.0,25.2708,25.3236,25.2708,25.3148,54300.0
2014-06-18 15:30:00,28.72,28.79,28.72,28.75,156300.0,25.3148,25.3765,25.3148,25.3413,156300.0
2014-06-19 09:30:00,28.83,28.83,28.65,28.66,29700.0,25.4118,25.4118,25.2531,25.2619,29700.0
2014-06-19 10:00:00,28.69,28.69,28.65,28.67,27300.0,25.2884,25.2884,25.2531,25.2708,27300.0
2014-06-19 10:30:00,28.67,28.69,28.61,28.61,74400.0,25.2708,25.2884,25.2179,25.2179,74400.0
2014-06-19 11:00:00,28.62,28.65,28.62,28.63,68400.0,25.2267,25.2531,25.2267,25.2355,68400.0
2014-06-19 11:30:00,28.62,28.66,28.62,28.65,84900.0,25.2267,25.2619,25.2267,25.2531,84900.0
2014-06-19 12:00:00,28.65,28.69,28.64,28.67,45300.0,25.2531,25.2884,25.2443,25.2708,45300.0
2014-06-19 12:30:00,28.67,28.69,28.64,28.65,60000.0,25.2708,25.2884,25.2443,25.2531,60000.0
2014-06-19 13:00:00,28.65,28.66,28.61,28.64,52200.0,25.2531,25.2619,25.2179,25.2443,52200.0
2014-06-19 13:30:00,28.64,28.66,28.62,28.64,48900.0,25.2443,25.2619,25.2267,25.2443,48900.0
2014-06-19 14:00:00,28.63,28.68,28.62,28.66,62100.0,25.2355,25.2796,25.2267,25.2619,62100.0
2014-06-19 14:30:00,28.66,28.68,28.65,28.68,68100.0,25.2619,25.2796,25.2531,25.2796,68100.0
2014-06-19 15:00:00,28.68,28.76,28.68,28.76,56100.0,25.2796,25.3501,25.2796,25.3501,56100.0
2014-06-19 15:30:00,28.76,28.8,28.75,28.79,94500.0,25.3501,25.3853,25.3413,25.3765,94500.0
2014-06-20 09:30:00,28.85,28.85,28.75,28.81,23400.0,25.4294,25.4294,25.3413,25.3942,23400.0
2014-06-20 10:00:00,28.82,28.87,28.78,28.78,56400.0,25.403,25.447,25.3677,25.3677,56400.0
2014-06-20 10:30:00,28.79,28.8,28.76,28.8,38400.0,25.3765,25.3853,25.3501,25.3853,38400.0
2014-06-20 11:00:00,28.8,28.83,28.79,28.79,21900.0,25.3853,25.4118,25.3765,25.3765,21900.0
2014-06-20 11:30:00,28.78,28.8,28.76,28.77,28200.0,25.3677,25.3853,25.3501,25.3589,28200.0
2014-06-20 12:00:00,28.78,28.78,28.75,28.77,19800.0,25.3677,25.3677,25.3413,25.3589,19800.0
2014-06-20 12:30:00,28.78,28.78,28.74,28.77,11700.0,25.3677,25.3677,25.3325,25.3589,11700.0
2014-06-20 13:00:00,28.76,28.78,28.74,28.76,137400.0,25.3501,25.3677,25.3325,25.3501,137400.0
2014-06-20 13:30:00,28.75,28.79,28.75,28.79,14400.0,25.3413,25.3765,25.3413,25.3765,14400.0
2014-06-20 14:00:00,28.78,28.79,28.76,28.79,7500.0,25.3677,25.3765,25.3501,25.3765,7500.0
2014-06-20 14:30:00,28.79,28.81,28.78,28.79,50400.0,25.3765,25.3942,25.3677,25.3765,50400.0
2014-06-20 15:00:00,28.79,28.83,28.79,28.82,14400.0,25.3765,25.4118,25.3765,25.403,14400.0
2014-06-20 15:30:00,28.81,28.86,28.8,28.86,197100.0,25.3942,25.4382,25.3853,25.4382,197100.0
2014-06-23 09:30:00,28.91,28.91,28.8,28.84,96000.0,25.4823,25.4823,25.3853,25.4206,96000.0
2014-06-23 10:00:00,28.87,28.87,28.79,28.8,16500.0,25.447,25.447,25.3765,25.3853,16500.0
2014-06-23 10:30:00,28.81,28.82,28.79,28.82,14700.0,25.3942,25.403,25.3765,25.403,14700.0
2014-06-23 11:00:00,28.81,28.82,28.78,28.78,24000.0,25.3942,25.403,25.3677,25.3677,24000.0
2014-06-23 11:30:00,28.77,28.8,28.76,28.79,15300.0,25.3589,25.3853,25.3501,25.3765,15300.0
2014-06-23 12:00:00,28.8,28.82,28.79,28.81,23400.0,25.3853,25.403,25.3765,25.3942,23400.0
2014-06-23 12:30:00,28.81,28.83,28.81,28.82,75600.0,25.3942,25.4118,25.3942,25.403,75600.0
2014-06-23 13:00:00,28.82,28.82,28.77,28.77,78900.0,25.403,25.403,25.3589,25.3589,78900.0
2014-06-23 13:30:00,28.78,28.78,28.75,28.76,234600.0,25.3677,25.3677,25.3413,25.3501,234600.0
2014-06-23 14:00:00,28.76,28.79,28.76,28.79,138300.0,25.3501,25.3765,25.3501,25.3765,138300.0
2014-06-23 14:30:00,28.77,28.78,28.76,28.77,75300.0,25.3589,25.3677,25.3501,25.3589,75300.0
2014-06-23 15:00:00,28.77,28.78,28.74,28.74,94800.0,25.3589,25.3677,25.3325,25.3325,94800.0
2014-06-23 15:30:00,28.74,28.76,28.74,28.75,104700.0,25.3325,25.3501,25.3325,25.3413,104700.0
2014-06-24 09:30:00,28.76,28.76,28.59,28.62,85500.0,25.4221,25.4221,25.2718,25.2983,85500.0
2014-06-24 10:00:00,28.62,28.78,28.61,28.76,36000.0,25.2983,25.4397,25.2895,25.4221,36000.0
2014-06-24 10:30:00,28.77,28.84,28.77,28.84,25200.0,25.4309,25.4928,25.4309,25.4928,25200.0
2014-06-24 11:00:00,28.85,28.88,28.83,28.88,24900.0,25.5016,25.5281,25.4839,25.5281,24900.0
2014-06-24 11:30:00,28.84,28.86,28.84,28.85,11400.0,25.4928,25.5105,25.4928,25.5016,11400.0
2014-06-24 12:00:00,28.85,28.86,28.84,28.85,17100.0,25.5016,25.5105,25.4928,25.5016,17100.0
2014-06-24 12:30:00,28.86,28.86,28.81,28.81,22200.0,25.5105,25.5105,25.4663,25.4663,22200.0
2014-06-24 13:00:00,28.82,28.82,28.7,28.76,26400.0,25.4751,25.4751,25.369,25.4221,26400.0
2014-06-24 13:30:00,28.76,28.77,28.7,28.7,31200.0,25.4221,25.4309,25.369,25.369,31200.0
2014-06-24 14:00:00,28.68,28.74,28.68,28.68,18000.0,25.3514,25.4044,25.3514,25.3514,18000.0
2014-06-24 14:30:00,28.68,28.72,28.66,28.71,21000.0,25.3514,25.3867,25.3337,25.3779,21000.0
2014-06-24 15:00:00,28.68,28.68,28.46,28.48,74700.0,25.3514,25.3514,25.1569,25.1746,74700.0
2014-06-24 15:30:00,28.48,28.49,28.4,28.46,571500.0,25.1746,25.1834,25.1039,25.1569,571500.0
2014-06-25 09:30:00,28.4,28.53,28.37,28.4,35400.0,25.1039,25.2188,25.0773,25.1039,35400.0
2014-06-25 10:00:00,28.41,28.42,28.3,28.3,36300.0,25.1127,25.1215,25.0155,25.0155,36300.0
2014-06-25 10:30:00,28.28,28.41,28.28,28.41,30000.0,24.9978,25.1127,24.9978,25.1127,30000.0
2014-06-25 11:00:00,28.4,28.48,28.39,28.46,17400.0,25.1039,25.1746,25.095,25.1569,17400.0
2014-06-25 11:30:00,28.46,28.47,28.39,28.41,87000.0,25.1569,25.1657,25.095,25.1127,87000.0
2014-06-25 12:00:00,28.44,28.45,28.42,28.44,6600.0,25.1392,25.148,25.1215,25.1392,6600.0
2014-06-25 12:30:00,28.44,28.46,28.43,28.46,6300.0,25.1392,25.1569,25.1304,25.1569,6300.0
2014-06-25 13:00:00,28.53,28.53,28.48,28.51,20400.0,25.2188,25.2188,25.1746,25.2011,20400.0
2014-06-25 13:30:00,28.49,28.53,28.49,28.53,29400.0,25.1834,25.2188,25.1834,25.2188,29400.0
2014-06-25 14:00:00,28.51,28.56,28.49,28.54,20400.0,25.2011,25.2453,25.1834,25.2276,20400.0
2014-06-25 14:30:00,28.57,28.57,28.54,28.54,29100.0,25.2541,25.2541,25.2276,25.2276,29100.0
2014-06-25 15:00:00,28.54,28.57,28.54,28.54,31500.0,25.2276,25.2541,25.2276,25.2276,31500.0
2014-06-25 15:30:00,28.56,28.61,28.56,28.56,50400.0,25.2453,25.2895,25.2453,25.2453,50400.0
2014-06-26 09:30:00,28.6,28.6,28.24,28.31,29700.0,25.2806,25.2806,24.9624,25.0243,29700.0
2014-06-26 10:00:00,28.34,28.36,28.31,28.34,54900.0,25.0508,25.0685,25.0243,25.0508,54900.0
2014-06-26 10:30:00,28.3,28.33,28.25,28.28,27600.0,25.0155,25.042,24.9713,24.9978,27600.0
2014-06-26 11:00:00,28.29,28.32,28.26,28.31,17400.0,25.0066,25.0331,24.9801,25.0243,17400.0
2014-06-26 11:30:00,28.33,28.35,28.3,28.33,17400.0,25.042,25.0597,25.0155,25.042,17400.0
2014-06-26 12:00:00,28.35,28.37,28.35,28.36,6900.0,25.0597,25.0773,25.0597,25.0685,6900.0
2014-06-26 12:30:00,28.37,28.38,28.35,28.35,1800.0,25.0773,25.0862,25.0597,25.0597,1800.0
2014-06-26 13:00:00,28.37,28.46,28.37,28.44,8700.0,25.0773,25.1569,25.0773,25.1392,8700.0
2014-06-26 13:30:00,28.43,28.45,28.42,28.42,3600.0,25.1304,25.148,25.1215,25.1215,3600.0
2014-06-26 14:00:00,28.43,28.43,28.39,28.4,4200.0,25.1304,25.1304,25.095,25.1039,4200.0
2014-06-26 14:30:00,28.41,28.44,28.41,28.44,6000.0,25.1127,25.1392,25.1127,25.1392,6000.0
2014-06-26 15:00:00,28.46,28.49,28.45,28.45,5100.0,25.1569,25.1834,25.148,25.148,5100.0
2014-06-26 15:30:00,28.45,28.46,28.43,28.46,44400.0,25.148,25.1569,25.1304,25.1569,44400.0
2014-06-27 09:30:00,28.38,28.43,28.36,28.4,16200.0,25.0862,25.1304,25.0685,25.1039,16200.0
2014-06-27 10:00:00,28.42,28.43,28.35,28.43,27300.0,25.1215,25.1304,25.0597,25.1304,27300.0
2014-06-27 10:30:00,28.44,28.46,28.41,28.45,17700.0,25.1392,25.1569,25.1127,25.148,17700.0
2014-06-27 11:00:00,28.45,28.48,28.45,28.45,18900.0,25.148,25.1746,25.148,25.148,18900.0
2014-06-27 11:30:00,28.45,28.48,28.45,28.47,11100.0,25.148,25.1746,25.148,25.1657,11100.0
2014-06-27 12:00:00,28.46,28.47,28.45,28.46,17100.0,25.1569,25.1657,25.148,25.1569,17100.0
2014-06-27 12:30:00,28.46,28.48,28.44,28.47,19200.0,25.1569,25.1746,25.1392,25.1657,19200.0
2014-06-27 13:00:00,28.46,28.46,28.36,28.39,24900.0,25.1569,25.1569,25.0685,25.095,24900.0
2014-06-27 13:30:00,28.39,28.43,28.39,28.42,39900.0,25.095,25.1304,25.095,25.1215,39900.0
2014-06-27 14:00:00,28.41,28.45,28.41,28.43,33600.0,25.1127,25.148,25.1127,25.1304,33600.0
2014-06-27 14:30:00,28.43,28.46,28.41,28.41,13800.0,25.1304,25.1569,25.1127,25.1127,13800.0
2014-06-27 15:00:00,28.39,28.46,28.39,28.45,43500.0,25.095,25.1569,25.095,25.148,43500.0
2014-06-27 15:30:00,28.46,28.5,28.46,28.49,41100.0,25.1569,25.1922,25.1569,25.1834,41100.0
2014-06-30 09:30:00,28.56,28.65,28.51,28.65,46800.0,25.2453,25.3248,25.2011,25.3248,46800.0
2014-06-30 10:00:00,28.68,28.74,28.68,28.74,40800.0,25.3514,25.4044,25.3514,25.4044,40800.0
2014-06-30 10:30:00,28.74,28.75,28.71,28.71,8700.0,25.4044,25.4132,25.3779,25.3779,8700.0
2014-06-30 11:00:00,28.72,28.76,28.68,28.76,13200.0,25.3867,25.4221,25.3514,25.4221,13200.0
2014-06-30 11:30:00,28.77,28.77,28.75,28.75,5400.0,25.4309,25.4309,25.4132,25.4132,5400.0
2014-06-30 12:00:00,28.74,28.74,28.73,28.74,23400.0,25.4044,25.4044,25.3956,25.4044,23400.0
2014-06-30 12:30:00,28.76,28.78,28.76,28.76,21000.0,25.4221,25.4397,25.4221,25.4221,21000.0
2014-06-30 13:00:00,28.76,28.78,28.75,28.78,1500.0,25.4221,25.4397,25.4132,25.4397,1500.0
2014-06-30 13:30:00,28.79,28.79,28.79,28.79,1500.0,25.4486,25.4486,25.4486,25.4486,1500.0
2014-06-30 14:00:00,28.78,28.82,28.78,28.82,14100.0,25.4397,25.4751,25.4397,25.4751,14100.0
2014-06-30 14:30:00,28.82,28.82,28.76,28.76,16800.0,25.4751,25.4751,25.4221,25.4221,16800.0
2014-06-30 15:00:00,28.74,28.79,28.73,28.79,15900.0,25.4044,25.4486,25.3956,25.4486,15900.0
2014-06-30 15:30:00,28.8,28.8,28.77,28.79,48900.0,25.4574,25.4574,25.4309,25.4486,48900.0
2014-07-01 09:30:00,28.91,29.09,28.89,29.09,58500.0,25.5547,25.7138,25.537,25.7138,58500.0
2014-07-01 10:00:00,29.1,29.13,29.04,29.1,18900.0,25.7226,25.7491,25.6696,25.7226,18900.0
2014-07-01 10:30:00,29.12,29.16,29.11,29.14,20100.0,25.7403,25.7756,25.7314,25.758,20100.0
2014-07-01 11:00:00,29.14,29.18,29.14,29.17,6000.0,25.758,25.7933,25.758,25.7845,6000.0
2014-07-01 11:30:00,29.18,29.18,29.16,29.18,8100.0,25.7933,25.7933,25.7756,25.7933,8100.0
2014-07-01 12:00:00,29.2,29.23,29.2,29.23,4200.0,25.811,25.8375,25.811,25.8375,4200.0
2014-07-01 12:30:00,29.27,29.28,29.25,29.27,3600.0,25.8729,25.8817,25.8552,25.8729,3600.0
2014-07-01 13:00:00,29.26,29.31,29.26,29.31,22200.0,25.864,25.9082,25.864,25.9082,22200.0
2014-07-01 13:30:00,29.28,29.29,29.28,29.29,600.0,25.8817,25.8906,25.8817,25.8906,600.0
2014-07-01 14:00:00,29.28,29.28,29.25,29.27,4800.0,25.8817,25.8817,25.8552,25.8729,4800.0
2014-07-01 14:30:00,29.24,29.24,29.19,29.2,7800.0,25.8464,25.8464,25.8022,25.811,7800.0
2014-07-01 15:00:00,29.18,29.21,29.15,29.2,30000.0,25.7933,25.8198,25.7668,25.811,30000.0
2014-07-01 15:30:00,29.2,29.22,29.19,29.2,94500.0,25.811,25.8287,25.8022,25.811,94500.0
2014-07-02 09:30:00,29.18,29.29,29.18,29.23,98400.0,25.7933,25.8906,25.7933,25.8375,98400.0
2014-07-02 10:00:00,29.25,29.29,29.21,29.28,48300.0,25.8552,25.8906,25.8198,25.8817,48300.0
2014-07-02 10:30:00,29.27,29.29,29.26,29.26,31500.0,25.8729,25.8906,25.864,25.864,31500.0
2014-07-02 11:00:00,29.26,29.27,29.22,29.25,26700.0,25.864,25.8729,25.8287,25.8552,26700.0
2014-07-02 11:30:00,29.26,29.28,29.24,29.24,12300.0,25.864,25.8817,25.8464,25.8464,12300.0
2014-07-02 12:00:00,29.25,29.31,29.25,29.31,12300.0,25.8552,25.9082,25.8552,25.9082,12300.0
2014-07-02 12:30:00,29.3,29.3,29.27,29.29,10200.0,25.8994,25.8994,25.8729,25.8906,10200.0
2014-07-02 13:00:00,29.3,29.3,29.27,29.28,8400.0,25.8994,25.8994,25.8729,25.8817,8400.0
2014-07-02 13:30:00,29.28,29.28,29.2,29.2,16800.0,25.8817,25.8817,25.811,25.811,16800.0
2014-07-02 14:00:00,29.21,29.21,29.19,29.19,11100.0,25.8198,25.8198,25.8022,25.8022,11100.0
2014-07-02 14:30:00,29.2,29.21,29.18,29.19,23100.0,25.811,25.8198,25.7933,25.8022,23100.0
2014-07-02 15:00:00,29.2,29.24,29.2,29.24,29100.0,25.811,25.8464,25.811,25.8464,29100.0
2014-07-02 15:30:00,29.24,29.25,29.2,29.24,93600.0,25.8464,25.8552,25.811,25.8464,93600.0
2014-07-03 09:30:00,29.37,29.47,29.37,29.43,36600.0,25.9613,26.0497,25.9613,26.0143,36600.0
2014-07-03 10:00:00,29.45,29.47,29.41,29.41,36300.0,26.032,26.0497,25.9966,25.9966,36300.0
2014-07-03 10:30:00,29.42,29.45,29.42,29.43,21600.0,26.0055,26.032,26.0055,26.0143,21600.0
2014-07-03 11:00:00,29.44,29.45,29.43,29.45,21000.0,26.0231,26.032,26.0143,26.032,21000.0
2014-07-03 11:30:00,29.44,29.44,29.4,29.43,33300.0,26.0231,26.0231,25.9878,26.0143,33300.0
2014-07-03 12:00:00,29.44,29.5,29.44,29.5,33900.0,26.0231,26.0762,26.0231,26.0762,33900.0
2014-07-03 12:30:00,29.5,29.5,29.43,29.44,103500.0,26.0762,26.0762,26.0143,26.0231,103500.0
2014-07-07 09:30:00,29.47,29.47,29.38,29.38,15900.0,26.0497,26.0497,25.9701,25.9701,15900.0
2014-07-07 10:00:00,29.37,29.39,29.33,29.36,163500.0,25.9613,25.979,25.9259,25.9524,163500.0
2014-07-07 10:30:00,29.34,29.34,29.23,29.25,9900.0,25.9348,25.9348,25.8375,25.8552,9900.0
2014-07-07 11:00:00,29.25,29.28,29.24,29.28,92700.0,25.8552,25.8817,25.8464,25.8817,92700.0
2014-07-07 11:30:00,29.28,29.3,29.28,29.29,46200.0,25.8817,25.8994,25.8817,25.8906,46200.0
2014-07-07 12:00:00,29.3,29.35,29.3,29.35,10800.0,25.8994,25.9436,25.8994,25.9436,10800.0
2014-07-07 12:30:00,29.34,29.34,29.27,29.27,1200.0,25.9348,25.9348,25.8729,25.8729,1200.0
2014-07-07 13:00:00,29.29,29.29,29.28,29.29,1200.0,25.8906,25.8906,25.8817,25.8906,1200.0
2014-07-07 13:30:00,29.31,29.34,29.3,29.33,25500.0,25.9082,25.9348,25.8994,25.9259,25500.0
2014-07-07 14:00:00,29.32,29.32,29.29,29.3,8400.0,25.9171,25.9171,25.8906,25.8994,8400.0
2014-07-07 14:30:00,29.28,29.28,29.23,29.25,10800.0,25.8817,25.8817,25.8375,25.8552,10800.0
2014-07-07 15:00:00,29.23,29.26,29.22,29.22,35700.0,25.8375,25.864,25.8287,25.8287,35700.0
2014-07-07 15:30:00,29.23,29.25,29.21,29.24,27600.0,25.8375,25.8552,25.8198,25.8464,27600.0
2014-07-08 09:30:00,29.22,29.25,29.02,29.08,60300.0,25.8287,25.8552,25.6519,25.7049,60300.0
2014-07-08 10:00:00,29.05,29.05,28.97,28.99,65100.0,25.6784,25.6784,25.6077,25.6254,65100.0
2014-07-08 10:30:00,28.97,28.98,28.92,28.98,67800.0,25.6077,25.6165,25.5635,25.6165,67800.0
2014-07-08 11:00:00,28.98,28.98,28.88,28.88,48900.0,25.6165,25.6165,25.5281,25.5281,48900.0
2014-07-08 11:30:00,28.88,28.9,28.83,28.86,41100.0,25.5281,25.5458,25.4839,25.5105,41100.0
2014-07-08 12:00:00,28.86,28.93,28.82,28.93,33000.0,25.5105,25.5723,25.4751,25.5723,33000.0
2014-07-08 12:30:00,28.95,29.02,28.93,29.01,13500.0,25.59,25.6519,25.5723,25.6431,13500.0
2014-07-08 13:00:00,29.05,29.1,29.02,29.1,16800.0,25.6784,25.7226,25.6519,25.7226,16800.0
2014-07-08 13:30:00,29.08,29.16,29.08,29.14,12900.0,25.7049,25.7756,25.7049,25.758,12900.0
2014-07-08 14:00:00,29.14,29.14,29.12,29.12,15000.0,25.758,25.758,25.7403,25.7403,15000.0
2014-07-08 14:30:00,29.1,29.11,29.06,29.07,10800.0,25.7226,25.7314,25.6873,25.6961,10800.0
2014-07-08 15:00:00,29.04,29.12,29.01,29.1,18000.0,25.6696,25.7403,25.6431,25.7226,18000.0
2014-07-08 15:30:00,29.1,29.14,29.08,29.1,85200.0,25.7226,25.758,25.7049,25.7226,85200.0
2014-07-09 09:30:00,29.08,29.16,29.07,29.08,77700.0,25.7049,25.7756,25.6961,25.7049,77700.0
2014-07-09 10:00:00,29.03,29.06,28.96,29.03,14100.0,25.6607,25.6873,25.5989,25.6607,14100.0
2014-07-09 10:30:00,29.02,29.13,29.02,29.11,13200.0,25.6519,25.7491,25.6519,25.7314,13200.0
2014-07-09 11:00:00,29.1,29.16,29.03,29.16,25200.0,25.7226,25.7756,25.6607,25.7756,25200.0
2014-07-09 11:30:00,29.16,29.19,29.11,29.19,70500.0,25.7756,25.8022,25.7314,25.8022,70500.0
2014-07-09 12:00:00,29.19,29.19,29.15,29.15,12600.0,25.8022,25.8022,25.7668,25.7668,12600.0
2014-07-09 12:30:00,29.16,29.16,29.12,29.14,9000.0,25.7756,25.7756,25.7403,25.758,9000.0
2014-07-09 13:00:00,29.15,29.2,29.15,29.17,5100.0,25.7668,25.811,25.7668,25.7845,5100.0
2014-07-09 13:30:00,29.17,29.23,29.17,29.21,12900.0,25.7845,25.8375,25.7845,25.8198,12900.0
2014-07-09 14:00:00,29.19,29.25,29.11,29.24,17100.0,25.8022,25.8552,25.7314,25.8464,17100.0
2014-07-09 14:30:00,29.23,29.24,29.2,29.23,18300.0,25.8375,25.8464,25.811,25.8375,18300.0
2014-07-09 15:00:00,29.22,29.28,29.21,29.22,14100.0,25.8287,25.8817,25.8198,25.8287,14100.0
2014-07-09 15:30:00,29.25,29.29,29.24,29.27,62400.0,25.8552,25.8906,25.8464,25.8729,62400.0
2014-07-10 09:30:00,28.85,28.91,28.76,28.83,178800.0,25.5016,25.5547,25.4221,25.4839,178800.0
2014-07-10 10:00:00,28.83,28.96,28.83,28.93,59400.0,25.4839,25.5989,25.4839,25.5723,59400.0
2014-07-10 10:30:00,28.94,29.0,28.93,29.0,9000.0,25.5812,25.6342,25.5723,25.6342,9000.0
2014-07-10 11:00:00,28.99,29.08,28.99,29.05,6000.0,25.6254,25.7049,25.6254,25.6784,6000.0
2014-07-10 11:30:00,29.03,29.09,29.03,29.04,15900.0,25.6607,25.7138,25.6607,25.6696,15900.0
2014-07-10 12:00:00,29.04,29.15,29.04,29.13,29100.0,25.6696,25.7668,25.6696,25.7491,29100.0
2014-07-10 12:30:00,29.15,29.16,29.12,29.15,9000.0,25.7668,25.7756,25.7403,25.7668,9000.0
2014-07-10 13:00:00,29.18,29.25,29.18,29.23,12000.0,25.7933,25.8552,25.7933,25.8375,12000.0
2014-07-10 13:30:00,29.23,29.24,29.19,29.2,17700.0,25.8375,25.8464,25.8022,25.811,17700.0
2014-07-10 14:00:00,29.22,29.22,29.16,29.19,40800.0,25.8287,25.8287,25.7756,25.8022,40800.0
2014-07-10 14:30:00,29.19,29.19,29.12,29.12,39300.0,25.8022,25.8022,25.7403,25.7403,39300.0
2014-07-10 15:00:00,29.06,29.12,29.06,29.12,10500.0,25.6873,25.7403,25.6873,25.7403,10500.0
2014-07-10 15:30:00,29.12,29.15,29.11,29.14,28800.0,25.7403,25.7668,25.7314,25.758,28800.0
2014-07-11 09:30:00,29.15,29.2,29.08,29.15,22500.0,25.7668,25.811,25.7049,25.7668,22500.0
2014-07-11 10:00:00,29.11,29.14,29.08,29.1,37800.0,25.7314,25.758,25.7049,25.7226,37800.0
2014-07-11 10:30:00,29.1,29.13,29.05,29.12,31800.0,25.7226,25.7491,25.6784,25.7403,31800.0
2014-07-11 11:00:00,29.13,29.16,29.11,29.11,15600.0,25.7491,25.7756,25.7314,25.7314,15600.0
2014-07-11 11:30:00,29.13,29.14,29.08,29.08,18300.0,25.7491,25.758,25.7049,25.7049,18300.0
2014-07-11 12:00:00,29.09,29.1,29.06,29.07,106800.0,25.7138,25.7226,25.6873,25.6961,106800.0
2014-07-11 12:30:00,29.07,29.08,29.02,29.02,38400.0,25.6961,25.7049,25.6519,25.6519,38400.0
2014-07-11 13:00:00,29.06,29.11,29.06,29.11,9000.0,25.6873,25.7314,25.6873,25.7314,9000.0
2014-07-11 13:30:00,29.1,29.12,29.09,29.11,11400.0,25.7226,25.7403,25.7138,25.7314,11400.0
2014-07-11 14:00:00,29.11,29.12,29.1,29.11,9900.0,25.7314,25.7403,25.7226,25.7314,9900.0
2014-07-11 14:30:00,29.11,29.15,29.11,29.13,8700.0,25.7314,25.7668,25.7314,25.7491,8700.0
2014-07-11 15:00:00,29.13,29.14,29.13,29.14,2100.0,25.7491,25.758,25.7491,25.758,2100.0
2014-07-11 15:30:00,29.13,29.15,29.12,29.14,21900.0,25.7491,25.7668,25.7403,25.758,21900.0
2014-07-14 09:30:00,29.3,29.33,29.24,29.31,354600.0,25.8994,25.9259,25.8464,25.9082,354600.0
2014-07-14 10:00:00,29.31,29.34,29.23,29.23,71700.0,25.9082,25.9348,25.8375,25.8375,71700.0
2014-07-14 10:30:00,29.26,29.36,29.25,29.34,148800.0,25.864,25.9524,25.8552,25.9348,148800.0
2014-07-14 11:00:00,29.35,29.39,29.35,29.35,77400.0,25.9436,25.979,25.9436,25.9436,77400.0
2014-07-14 11:30:00,29.35,29.35,29.3,29.31,69000.0,25.9436,25.9436,25.8994,25.9082,69000.0
2014-07-14 12:00:00,29.29,29.3,29.28,29.3,17100.0,25.8906,25.8994,25.8817,25.8994,17100.0
2014-07-14 12:30:00,29.28,29.28,29.2,29.21,9000.0,25.8817,25.8817,25.811,25.8198,9000.0
2014-07-14 13:00:00,29.2,29.25,29.2,29.25,3000.0,25.811,25.8552,25.811,25.8552,3000.0
2014-07-14 13:30:00,29.25,29.26,29.23,29.24,18000.0,25.8552,25.864,25.8375,25.8464,18000.0
2014-07-14 14:00:00,29.25,29.26,29.23,29.24,27900.0,25.8552,25.864,25.8375,25.8464,27900.0
2014-07-14 14:30:00,29.23,29.26,29.23,29.26,24900.0,25.8375,25.864,25.8375,25.864,24900.0
2014-07-14 15:00:00,29.26,29.27,29.26,29.27,14100.0,25.864,25.8729,25.864,25.8729,14100.0
2014-07-14 15:30:00,29.27,29.28,29.26,29.28,65100.0,25.8729,25.8817,25.864,25.8817,65100.0
2014-07-15 09:30:00,29.3,29.36,29.3,29.31,27600.0,25.8994,25.9524,25.8994,25.9082,27600.0
2014-07-15 10:00:00,29.35,29.38,29.2,29.28,32100.0,25.9436,25.9701,25.811,25.8817,32100.0
2014-07-15 10:30:00,29.29,29.29,29.07,29.15,33600.0,25.8906,25.8906,25.6961,25.7668,33600.0
2014-07-15 11:00:00,29.14,29.2,29.1,29.17,30900.0,25.758,25.811,25.7226,25.7845,30900.0
2014-07-15 11:30:00,29.16,29.16,28.97,28.97,46500.0,25.7756,25.7756,25.6077,25.6077,46500.0
2014-07-15 12:00:00,28.96,29.09,28.93,29.09,81900.0,25.5989,25.7138,25.5723,25.7138,81900.0
2014-07-15 12:30:00,29.08,29.17,29.08,29.13,26400.0,25.7049,25.7845,25.7049,25.7491,26400.0
2014-07-15 13:00:00,29.14,29.23,29.12,29.18,35700.0,25.758,25.8375,25.7403,25.7933,35700.0
2014-07-15 13:30:00,29.19,29.2,29.14,29.17,36000.0,25.8022,25.811,25.758,25.7845,36000.0
2014-07-15 14:00:00,29.18,29.24,29.16,29.23,20700.0,25.7933,25.8464,25.7756,25.8375,20700.0
2014-07-15 14:30:00,29.21,29.23,29.19,29.2,10500.0,25.8198,25.8375,25.8022,25.811,10500.0
2014-07-15 15:00:00,29.21,29.22,29.15,29.17,9000.0,25.8198,25.8287,25.7668,25.7845,9000.0
2014-07-15 15:30:00,29.18,29.2,29.15,29.2,22800.0,25.7933,25.811,25.7668,25.811,22800.0
2014-07-16 09:30:00,29.42,29.54,29.42,29.48,31500.0,26.0055,26.1115,26.0055,26.0585,31500.0
2014-07-16 10:00:00,29.49,29.51,29.42,29.46,39000.0,26.0673,26.085,26.0055,26.0408,39000.0
2014-07-16 10:30:00,29.48,29.5,29.39,29.4,24600.0,26.0585,26.0762,25.979,25.9878,24600.0
2014-07-16 11:00:00,29.4,29.43,29.38,29.38,13800.0,25.9878,26.0143,25.9701,25.9701,13800.0
2014-07-16 11:30:00,29.39,29.41,29.37,29.4,15600.0,25.979,25.9966,25.9613,25.9878,15600.0
2014-07-16 12:00:00,29.39,29.46,29.39,29.45,11400.0,25.979,26.0408,25.979,26.032,11400.0
2014-07-16 12:30:00,29.46,29.49,29.46,29.49,8100.0,26.0408,26.0673,26.0408,26.0673,8100.0
2014-07-16 13:00:00,29.47,29.5,29.47,29.48,15000.0,26.0497,26.0762,26.0497,26.0585,15000.0
2014-07-16 13:30:00,29.5,29.51,29.49,29.49,17100.0,26.0762,26.085,26.0673,26.0673,17100.0
2014-07-16 14:00:00,29.49,29.54,29.49,29.53,23100.0,26.0673,26.1115,26.0673,26.1027,23100.0
2014-07-16 14:30:00,29.55,29.55,29.53,29.54,10500.0,26.1204,26.1204,26.1027,26.1115,10500.0
2014-07-16 15:00:00,29.51,29.55,29.51,29.55,9300.0,26.085,26.1204,26.085,26.1204,9300.0
2014-07-16 15:30:00,29.53,29.54,29.52,29.53,63000.0,26.1027,26.1115,26.0939,26.1027,63000.0
2014-07-17 09:30:00,29.23,29.24,29.12,29.17,129600.0,25.8375,25.8464,25.7403,25.7845,129600.0
2014-07-17 10:00:00,29.18,29.22,29.12,29.17,87300.0,25.7933,25.8287,25.7403,25.7845,87300.0
2014-07-17 10:30:00,29.15,29.21,29.14,29.18,20400.0,25.7668,25.8198,25.758,25.7933,20400.0
2014-07-17 11:00:00,29.18,29.19,28.97,28.97,74100.0,25.7933,25.8022,25.6077,25.6077,74100.0
2014-07-17 11:30:00,28.93,29.04,28.9,28.97,41400.0,25.5723,25.6696,25.5458,25.6077,41400.0
2014-07-17 12:00:00,28.95,28.99,28.9,28.97,77100.0,25.59,25.6254,25.5458,25.6077,77100.0
2014-07-17 12:30:00,28.98,29.02,28.96,29.02,21600.0,25.6165,25.6519,25.5989,25.6519,21600.0
2014-07-17 13:00:00,29.04,29.12,29.04,29.08,10800.0,25.6696,25.7403,25.6696,25.7049,10800.0
2014-07-17 13:30:00,29.08,29.09,29.03,29.05,17700.0,25.7049,25.7138,25.6607,25.6784,17700.0
2014-07-17 14:00:00,29.01,29.02,28.95,28.96,18900.0,25.6431,25.6519,25.59,25.5989,18900.0
2014-07-17 14:30:00,28.99,28.99,28.95,28.96,54300.0,25.6254,25.6254,25.59,25.5989,54300.0
2014-07-17 15:00:00,28.95,28.96,28.82,28.82,81900.0,25.59,25.5989,25.4751,25.4751,81900.0
2014-07-17 15:30:00,28.8,28.82,28.73,28.77,266400.0,25.4574,25.4751,25.3956,25.4309,266400.0
2014-07-18 09:30:00,28.89,29.06,28.85,29.06,48600.0,25.537,25.6873,25.5016,25.6873,48600.0
2014-07-18 10:00:00,29.05,29.1,29.02,29.08,43500.0,25.6784,25.7226,25.6519,25.7049,43500.0
2014-07-18 10:30:00,29.08,29.14,29.03,29.13,167100.0,25.7049,25.758,25.6607,25.7491,167100.0
2014-07-18 11:00:00,29.13,29.14,29.06,29.08,102600.0,25.7491,25.758,25.6873,25.7049,102600.0
2014-07-18 11:30:00,29.08,29.12,29.07,29.07,29400.0,25.7049,25.7403,25.6961,25.6961,29400.0
2014-07-18 12:00:00,29.07,29.1,29.07,29.09,16800.0,25.6961,25.7226,25.6961,25.7138,16800.0
2014-07-18 12:30:00,29.08,29.08,29.06,29.07,9900.0,25.7049,25.7049,25.6873,25.6961,9900.0
2014-07-18 13:00:00,29.07,29.07,29.03,29.04,33600.0,25.6961,25.6961,25.6607,25.6696,33600.0
2014-07-18 13:30:00,29.03,29.09,29.03,29.08,18600.0,25.6607,25.7138,25.6607,25.7049,18600.0
2014-07-18 14:00:00,29.09,29.13,29.08,29.13,14100.0,25.7138,25.7491,25.7049,25.7491,14100.0
2014-07-18 14:30:00,29.15,29.16,29.13,29.14,22800.0,25.7668,25.7756,25.7491,25.758,22800.0
2014-07-18 15:00:00,29.13,29.18,29.13,29.15,12600.0,25.7491,25.7933,25.7491,25.7668,12600.0
2014-07-18 15:30:00,29.15,29.17,29.13,29.16,65100.0,25.7668,25.7845,25.7491,25.7756,65100.0
2014-07-21 09:30:00,29.08,29.27,29.04,29.22,33900.0,25.7049,25.8729,25.6696,25.8287,33900.0
2014-07-21 10:00:00,29.22,29.22,29.13,29.17,20400.0,25.8287,25.8287,25.7491,25.7845,20400.0
2014-07-21 10:30:00,29.16,29.16,29.07,29.09,5400.0,25.7756,25.7756,25.6961,25.7138,5400.0
2014-07-21 11:00:00,29.07,29.18,29.07,29.17,14100.0,25.6961,25.7933,25.6961,25.7845,14100.0
2014-07-21 11:30:00,29.17,29.17,29.11,29.12,9900.0,25.7845,25.7845,25.7314,25.7403,9900.0
2014-07-21 12:00:00,29.14,29.15,29.11,29.14,13500.0,25.758,25.7668,25.7314,25.758,13500.0
2014-07-21 12:30:00,29.15,29.17,29.15,29.16,2400.0,25.7668,25.7845,25.7668,25.7756,2400.0
2014-07-21 13:00:00,29.16,29.21,29.16,29.21,3000.0,25.7756,25.8198,25.7756,25.8198,3000.0
2014-07-21 13:30:00,29.22,29.3,29.22,29.27,15300.0,25.8287,25.8994,25.8287,25.8729,15300.0
2014-07-21 14:00:00,29.27,29.28,29.25,29.25,5700.0,25.8729,25.8817,25.8552,25.8552,5700.0
2014-07-21 14:30:00,29.23,29.28,29.21,29.27,18000.0,25.8375,25.8817,25.8198,25.8729,18000.0
2014-07-21 15:00:00,29.28,29.29,29.26,29.27,169500.0,25.8817,25.8906,25.864,25.8729,169500.0
2014-07-21 15:30:00,29.26,29.27,29.22,29.22,22800.0,25.864,25.8729,25.8287,25.8287,22800.0
2014-07-22 09:30:00,29.35,29.41,29.29,29.33,40200.0,25.9436,25.9966,25.8906,25.9259,40200.0
2014-07-22 10:00:00,29.34,29.44,29.34,29.41,16500.0,25.9348,26.0231,25.9348,25.9966,16500.0
2014-07-22 10:30:00,29.41,29.44,29.38,29.42,18000.0,25.9966,26.0231,25.9701,26.0055,18000.0
2014-07-22 11:00:00,29.43,29.45,29.4,29.4,24000.0,26.0143,26.032,25.9878,25.9878,24000.0
2014-07-22 11:30:00,29.39,29.41,29.37,29.37,81600.0,25.979,25.9966,25.9613,25.9613,81600.0
2014-07-22 12:00:00,29.37,29.42,29.37,29.42,22200.0,25.9613,26.0055,25.9613,26.0055,22200.0
2014-07-22 12:30:00,29.42,29.44,29.41,29.42,5700.0,26.0055,26.0231,25.9966,26.0055,5700.0
2014-07-22 13:00:00,29.42,29.46,29.42,29.45,5400.0,26.0055,26.0408,26.0055,26.032,5400.0
2014-07-22 13:30:00,29.45,29.46,29.45,29.45,11700.0,26.032,26.0408,26.032,26.032,11700.0
2014-07-22 14:00:00,29.45,29.47,29.45,29.46,12600.0,26.032,26.0497,26.032,26.0408,12600.0
2014-07-22 14:30:00,29.46,29.48,29.4,29.41,20700.0,26.0408,26.0585,25.9878,25.9966,20700.0
2014-07-22 15:00:00,29.41,29.45,29.41,29.45,13200.0,25.9966,26.032,25.9966,26.032,13200.0
2014-07-22 15:30:00,29.46,29.46,29.4,29.42,55500.0,26.0408,26.0408,25.9878,26.0055,55500.0
2014-07-23 09:30:00,29.28,29.28,28.96,28.99,45000.0,25.8817,25.8817,25.5989,25.6254,45000.0
2014-07-23 10:00:00,28.97,28.98,28.93,28.95,98100.0,25.6077,25.6165,25.5723,25.59,98100.0
2014-07-23 10:30:00,28.97,28.99,28.95,28.97,94200.0,25.6077,25.6254,25.59,25.6077,94200.0
2014-07-23 11:00:00,28.95,28.96,28.92,28.92,23400.0,25.59,25.5989,25.5635,25.5635,23400.0
2014-07-23 11:30:00,28.93,28.95,28.9,28.9,33000.0,25.5723,25.59,25.5458,25.5458,33000.0
2014-07-23 12:00:00,28.91,28.92,28.89,28.9,12000.0,25.5547,25.5635,25.537,25.5458,12000.0
2014-07-23 12:30:00,28.87,28.87,28.81,28.82,26700.0,25.5193,25.5193,25.4663,25.4751,26700.0
2014-07-23 13:00:00,28.84,28.84,28.81,28.82,50400.0,25.4928,25.4928,25.4663,25.4751,50400.0
2014-07-23 13:30:00,28.83,28.88,28.82,28.88,49800.0,25.4839,25.5281,25.4751,25.5281,49800.0
2014-07-23 14:00:00,28.86,28.86,28.8,28.8,16800.0,25.5105,25.5105,25.4574,25.4574,16800.0
2014-07-23 14:30:00,28.83,28.83,28.8,28.8,96900.0,25.4839,25.4839,25.4574,25.4574,96900.0
2014-07-23 15:00:00,28.8,28.81,28.79,28.81,80700.0,25.4574,25.4663,25.4486,25.4663,80700.0
2014-07-23 15:30:00,28.82,28.82,28.74,28.75,144900.0,25.4751,25.4751,25.4044,25.4132,144900.0
2014-07-24 09:30:00,28.74,28.74,28.62,28.67,83700.0,25.4044,25.4044,25.2983,25.3425,83700.0
2014-07-24 10:00:00,28.66,28.66,28.55,28.57,99300.0,25.3337,25.3337,25.2364,25.2541,99300.0
2014-07-24 10:30:00,28.57,28.57,28.51,28.53,87900.0,25.2541,25.2541,25.2011,25.2188,87900.0
2014-07-24 11:00:00,28.53,28.57,28.49,28.57,185700.0,25.2188,25.2541,25.1834,25.2541,185700.0
2014-07-24 11:30:00,28.57,28.58,28.55,28.58,22200.0,25.2541,25.263,25.2364,25.263,22200.0
2014-07-24 12:00:00,28.58,28.59,28.55,28.55,21600.0,25.263,25.2718,25.2364,25.2364,21600.0
2014-07-24 12:30:00,28.54,28.54,28.51,28.52,15600.0,25.2276,25.2276,25.2011,25.2099,15600.0
2014-07-24 13:00:00,28.51,28.51,28.47,28.49,9300.0,25.2011,25.2011,25.1657,25.1834,9300.0
2014-07-24 13:30:00,28.49,28.53,28.49,28.53,18600.0,25.1834,25.2188,25.1834,25.2188,18600.0
2014-07-24 14:00:00,28.54,28.55,28.53,28.53,5700.0,25.2276,25.2364,25.2188,25.2188,5700.0
2014-07-24 14:30:00,28.52,28.53,28.51,28.51,16200.0,25.2099,25.2188,25.2011,25.2011,16200.0
2014-07-24 15:00:00,28.48,28.5,28.47,28.49,64200.0,25.1746,25.1922,25.1657,25.1834,64200.0
2014-07-24 15:30:00,28.49,28.53,28.49,28.5,60000.0,25.1834,25.2188,25.1834,25.1922,60000.0
2014-07-25 09:30:00,28.27,28.31,28.01,28.06,267600.0,24.9889,25.0243,24.7591,24.8033,267600.0
2014-07-25 10:00:00,28.06,28.09,28.02,28.09,85200.0,24.8033,24.8298,24.768,24.8298,85200.0
2014-07-25 10:30:00,28.08,28.09,27.96,27.97,21900.0,24.821,24.8298,24.7149,24.7238,21900.0
2014-07-25 11:00:00,27.95,27.97,27.86,27.88,57900.0,24.7061,24.7238,24.6265,24.6442,57900.0
2014-07-25 11:30:00,27.91,27.99,27.89,27.97,44100.0,24.6707,24.7414,24.653,24.7238,44100.0
2014-07-25 12:00:00,27.99,28.01,27.98,28.0,12300.0,24.7414,24.7591,24.7326,24.7503,12300.0
2014-07-25 12:30:00,28.01,28.06,27.99,28.05,38700.0,24.7591,24.8033,24.7414,24.7945,38700.0
2014-07-25 13:00:00,28.03,28.05,28.02,28.02,34500.0,24.7768,24.7945,24.768,24.768,34500.0
2014-07-25 13:30:00,28.02,28.02,27.94,27.96,163800.0,24.768,24.768,24.6972,24.7149,163800.0
2014-07-25 14:00:00,27.95,27.98,27.93,27.96,21900.0,24.7061,24.7326,24.6884,24.7149,21900.0
2014-07-25 14:30:00,27.96,27.98,27.95,27.96,9300.0,24.7149,24.7326,24.7061,24.7149,9300.0
2014-07-25 15:00:00,27.97,27.97,27.94,27.94,51300.0,24.7238,24.7238,24.6972,24.6972,51300.0
2014-07-25 15:30:00,27.93,27.94,27.89,27.94,280200.0,24.6884,24.6972,24.653,24.6972,280200.0
2014-07-28 09:30:00,27.94,27.94,27.67,27.75,86400.0,24.6972,24.6972,24.4586,24.5293,86400.0
2014-07-28 10:00:00,27.72,27.72,27.56,27.59,59700.0,24.5028,24.5028,24.3613,24.3879,59700.0
2014-07-28 10:30:00,27.57,27.69,27.57,27.64,44100.0,24.3702,24.4763,24.3702,24.4321,44100.0
2014-07-28 11:00:00,27.65,27.83,27.64,27.83,58200.0,24.4409,24.6,24.4321,24.6,58200.0
2014-07-28 11:30:00,27.85,27.86,27.79,27.81,39900.0,24.6177,24.6265,24.5646,24.5823,39900.0
2014-07-28 12:00:00,27.82,27.82,27.79,27.79,111300.0,24.5912,24.5912,24.5646,24.5646,111300.0
2014-07-28 12:30:00,27.78,27.84,27.78,27.84,34200.0,24.5558,24.6088,24.5558,24.6088,34200.0
2014-07-28 13:00:00,27.82,27.89,27.81,27.88,32700.0,24.5912,24.653,24.5823,24.6442,32700.0
2014-07-28 13:30:00,27.89,27.95,27.88,27.9,66000.0,24.653,24.7061,24.6442,24.6619,66000.0
2014-07-28 14:00:00,27.91,27.93,27.89,27.9,10500.0,24.6707,24.6884,24.653,24.6619,10500.0
2014-07-28 14:30:00,27.87,27.93,27.87,27.92,16500.0,24.6354,24.6884,24.6354,24.6796,16500.0
2014-07-28 15:00:00,27.91,27.92,27.89,27.9,17100.0,24.6707,24.6796,24.653,24.6619,17100.0
2014-07-28 15:30:00,27.9,27.93,27.89,27.9,83400.0,24.6619,24.6884,24.653,24.6619,83400.0
2014-07-29 09:30:00,27.99,28.12,27.94,28.04,45300.0,24.7414,24.8563,24.6972,24.7856,45300.0
2014-07-29 10:00:00,28.04,28.11,28.02,28.11,36600.0,24.7856,24.8475,24.768,24.8475,36600.0
2014-07-29 10:30:00,28.1,28.1,27.99,28.03,38400.0,24.8387,24.8387,24.7414,24.7768,38400.0
2014-07-29 11:00:00,28.03,28.03,27.89,27.93,25800.0,24.7768,24.7768,24.653,24.6884,25800.0
2014-07-29 11:30:00,27.91,27.97,27.86,27.97,19500.0,24.6707,24.7238,24.6265,24.7238,19500.0
2014-07-29 12:00:00,27.98,28.01,27.94,28.01,36600.0,24.7326,24.7591,24.6972,24.7591,36600.0
2014-07-29 12:30:00,28.02,28.04,27.99,28.01,28200.0,24.768,24.7856,24.7414,24.7591,28200.0
2014-07-29 13:00:00,28.01,28.04,28.0,28.02,28800.0,24.7591,24.7856,24.7503,24.768,28800.0
2014-07-29 13:30:00,28.03,28.03,27.99,28.0,32700.0,24.7768,24.7768,24.7414,24.7503,32700.0
2014-07-29 14:00:00,28.01,28.03,27.92,27.94,31800.0,24.7591,24.7768,24.6796,24.6972,31800.0
2014-07-29 14:30:00,27.96,27.97,27.94,27.96,61500.0,24.7149,24.7238,24.6972,24.7149,61500.0
2014-07-29 15:00:00,27.95,27.97,27.9,27.9,53700.0,24.7061,24.7238,24.6619,24.6619,53700.0
2014-07-29 15:30:00,27.9,27.92,27.84,27.85,116700.0,24.6619,24.6796,24.6088,24.6177,116700.0
2014-07-30 09:30:00,28.09,28.19,28.08,28.12,35700.0,24.8298,24.9182,24.821,24.8563,35700.0
2014-07-30 10:00:00,28.08,28.08,27.97,28.06,108900.0,24.821,24.821,24.7238,24.8033,108900.0
2014-07-30 10:30:00,28.09,28.12,28.0,28.01,20400.0,24.8298,24.8563,24.7503,24.7591,20400.0
2014-07-30 11:00:00,27.99,28.04,27.95,28.02,37800.0,24.7414,24.7856,24.7061,24.768,37800.0
2014-07-30 11:30:00,28.01,28.02,27.95,27.95,24900.0,24.7591,24.768,24.7061,24.7061,24900.0
2014-07-30 12:00:00,27.97,28.02,27.95,28.02,9300.0,24.7238,24.768,24.7061,24.768,9300.0
2014-07-30 12:30:00,28.04,28.05,28.02,28.05,12600.0,24.7856,24.7945,24.768,24.7945,12600.0
2014-07-30 13:00:00,28.06,28.06,28.02,28.03,60300.0,24.8033,24.8033,24.768,24.7768,60300.0
2014-07-30 13:30:00,28.07,28.09,28.05,28.09,19200.0,24.8122,24.8298,24.7945,24.8298,19200.0
2014-07-30 14:00:00,28.08,28.2,28.06,28.17,67200.0,24.821,24.9271,24.8033,24.9005,67200.0
2014-07-30 14:30:00,28.19,28.2,28.11,28.14,29400.0,24.9182,24.9271,24.8475,24.874,29400.0
2014-07-30 15:00:00,28.14,28.15,28.08,28.15,20100.0,24.874,24.8829,24.821,24.8829,20100.0
2014-07-30 15:30:00,28.16,28.19,28.12,28.13,195000.0,24.8917,24.9182,24.8563,24.8652,195000.0
2014-07-31 09:30:00,27.8,27.89,27.73,27.75,113700.0,24.5735,24.653,24.5116,24.5293,113700.0
2014-07-31 10:00:00,27.73,27.78,27.65,27.66,113400.0,24.5116,24.5558,24.4409,24.4497,113400.0
2014-07-31 10:30:00,27.66,27.66,27.54,27.54,33900.0,24.4497,24.4497,24.3437,24.3437,33900.0
2014-07-31 11:00:00,27.54,27.6,27.51,27.58,537900.0,24.3437,24.3967,24.3171,24.379,537900.0
2014-07-31 11:30:00,27.59,27.6,27.43,27.44,77100.0,24.3879,24.3967,24.2464,24.2553,77100.0
2014-07-31 12:00:00,27.44,27.52,27.44,27.48,22800.0,24.2553,24.326,24.2553,24.2906,22800.0
2014-07-31 12:30:00,27.46,27.62,27.46,27.62,38400.0,24.273,24.4144,24.273,24.4144,38400.0
2014-07-31 13:00:00,27.6,27.62,27.55,27.55,23700.0,24.3967,24.4144,24.3525,24.3525,23700.0
2014-07-31 13:30:00,27.63,27.67,27.61,27.67,33600.0,24.4232,24.4586,24.4055,24.4586,33600.0
2014-07-31 14:00:00,27.64,27.69,27.64,27.66,9300.0,24.4321,24.4763,24.4321,24.4497,9300.0
2014-07-31 14:30:00,27.66,27.66,27.56,27.57,12600.0,24.4497,24.4497,24.3613,24.3702,12600.0
2014-07-31 15:00:00,27.59,27.6,27.52,27.53,24300.0,24.3879,24.3967,24.326,24.3348,24300.0
2014-07-31 15:30:00,27.54,27.6,27.54,27.55,301200.0,24.3437,24.3967,24.3437,24.3525,301200.0
2014-08-01 09:30:00,27.5,27.78,27.5,27.78,51000.0,24.3083,24.5558,24.3083,24.5558,51000.0
2014-08-01 10:00:00,27.79,27.79,27.57,27.72,21300.0,24.5646,24.5646,24.3702,24.5028,21300.0
2014-08-01 10:30:00,27.68,27.68,27.58,27.6,14400.0,24.4674,24.4674,24.379,24.3967,14400.0
2014-08-01 11:00:00,27.58,27.59,27.51,27.53,48900.0,24.379,24.3879,24.3171,24.3348,48900.0
2014-08-01 11:30:00,27.54,27.54,27.4,27.42,19200.0,24.3437,24.3437,24.2199,24.2376,19200.0
2014-08-01 12:00:00,27.43,27.5,27.42,27.47,15900.0,24.2464,24.3083,24.2376,24.2818,15900.0
2014-08-01 12:30:00,27.48,27.52,27.43,27.52,19200.0,24.2906,24.326,24.2464,24.326,19200.0
2014-08-01 13:00:00,27.52,27.58,27.49,27.58,17400.0,24.326,24.379,24.2995,24.379,17400.0
2014-08-01 13:30:00,27.63,27.65,27.6,27.63,18000.0,24.4232,24.4409,24.3967,24.4232,18000.0
2014-08-01 14:00:00,27.62,27.69,27.62,27.63,254400.0,24.4144,24.4763,24.4144,24.4232,254400.0
2014-08-01 14:30:00,27.63,27.68,27.62,27.62,26700.0,24.4232,24.4674,24.4144,24.4144,26700.0
2014-08-01 15:00:00,27.62,27.66,27.62,27.65,9900.0,24.4144,24.4497,24.4144,24.4409,9900.0
2014-08-01 15:30:00,27.64,27.66,27.6,27.65,45000.0,24.4321,24.4497,24.3967,24.4409,45000.0
2014-08-04 09:30:00,27.71,27.8,27.64,27.71,381300.0,24.4939,24.5735,24.4321,24.4939,381300.0
2014-08-04 10:00:00,27.69,27.69,27.61,27.66,16500.0,24.4763,24.4763,24.4055,24.4497,16500.0
2014-08-04 10:30:00,27.65,27.66,27.49,27.52,30900.0,24.4409,24.4497,24.2995,24.326,30900.0
2014-08-04 11:00:00,27.53,27.61,27.51,27.61,8100.0,24.3348,24.4055,24.3171,24.4055,8100.0
2014-08-04 11:30:00,27.64,27.66,27.61,27.66,22800.0,24.4321,24.4497,24.4055,24.4497,22800.0
2014-08-04 12:00:00,27.65,27.69,27.64,27.69,39000.0,24.4409,24.4763,24.4321,24.4763,39000.0
2014-08-04 12:30:00,27.69,27.69,27.65,27.67,32700.0,24.4763,24.4763,24.4409,24.4586,32700.0
2014-08-04 13:00:00,27.67,27.68,27.65,27.68,8100.0,24.4586,24.4674,24.4409,24.4674,8100.0
2014-08-04 13:30:00,27.68,27.71,27.67,27.69,5400.0,24.4674,24.4939,24.4586,24.4763,5400.0
2014-08-04 14:00:00,27.69,27.7,27.68,27.7,20400.0,24.4763,24.4851,24.4674,24.4851,20400.0
2014-08-04 14:30:00,27.7,27.77,27.7,27.77,12000.0,24.4851,24.547,24.4851,24.547,12000.0
2014-08-04 15:00:00,27.76,27.82,27.75,27.79,29400.0,24.5381,24.5912,24.5293,24.5646,29400.0
2014-08-04 15:30:00,27.8,27.84,27.76,27.76,97200.0,24.5735,24.6088,24.5381,24.5381,97200.0
2014-08-05 09:30:00,27.67,27.68,27.54,27.63,31800.0,24.4586,24.4674,24.3437,24.4232,31800.0
2014-08-05 10:00:00,27.59,27.7,27.55,27.7,9900.0,24.3879,24.4851,24.3525,24.4851,9900.0
2014-08-05 10:30:00,27.7,27.77,27.69,27.71,59700.0,24.4851,24.547,24.4763,24.4939,59700.0
2014-08-05 11:00:00,27.7,27.77,27.66,27.72,21600.0,24.4851,24.547,24.4497,24.5028,21600.0
2014-08-05 11:30:00,27.72,27.73,27.58,27.58,54600.0,24.5028,24.5116,24.379,24.379,54600.0
2014-08-05 12:00:00,27.59,27.6,27.52,27.55,27600.0,24.3879,24.3967,24.326,24.3525,27600.0
2014-08-05 12:30:00,27.54,27.57,27.49,27.57,58800.0,24.3437,24.3702,24.2995,24.3702,58800.0
2014-08-05 13:00:00,27.57,27.63,27.52,27.62,63300.0,24.3702,24.4232,24.326,24.4144,63300.0
2014-08-05 13:30:00,27.61,27.61,27.4,27.49,66600.0,24.4055,24.4055,24.2199,24.2995,66600.0
2014-08-05 14:00:00,27.45,27.47,27.37,27.47,672300.0,24.2641,24.2818,24.1934,24.2818,672300.0
2014-08-05 14:30:00,27.46,27.51,27.44,27.46,28500.0,24.273,24.3171,24.2553,24.273,28500.0
2014-08-05 15:00:00,27.43,27.45,27.39,27.41,52200.0,24.2464,24.2641,24.2111,24.2288,52200.0
2014-08-05 15:30:00,27.42,27.49,27.42,27.47,72900.0,24.2376,24.2995,24.2376,24.2818,72900.0
2014-08-06 09:30:00,27.36,27.5,27.32,27.45,168600.0,24.1846,24.3083,24.1492,24.2641,168600.0
2014-08-06 10:00:00,27.46,27.56,27.46,27.56,61500.0,24.273,24.3613,24.273,24.3613,61500.0
2014-08-06 10:30:00,27.59,27.63,27.53,27.63,81300.0,24.3879,24.4232,24.3348,24.4232,81300.0
2014-08-06 11:00:00,27.63,27.66,27.6,27.6,25800.0,24.4232,24.4497,24.3967,24.3967,25800.0
2014-08-06 11:30:00,27.61,27.73,27.61,27.71,65400.0,24.4055,24.5116,24.4055,24.4939,65400.0
2014-08-06 12:00:00,27.71,27.75,27.65,27.68,46800.0,24.4939,24.5293,24.4409,24.4674,46800.0
2014-08-06 12:30:00,27.7,27.74,27.68,27.68,8400.0,24.4851,24.5205,24.4674,24.4674,8400.0
2014-08-06 13:00:00,27.69,27.69,27.65,27.66,9600.0,24.4763,24.4763,24.4409,24.4497,9600.0
2014-08-06 13:30:00,27.64,27.64,27.6,27.6,8100.0,24.4321,24.4321,24.3967,24.3967,8100.0
2014-08-06 14:00:00,27.58,27.63,27.57,27.63,12900.0,24.379,24.4232,24.3702,24.4232,12900.0
2014-08-06 14:30:00,27.61,27.66,27.6,27.61,11100.0,24.4055,24.4497,24.3967,24.4055,11100.0
2014-08-06 15:00:00,27.61,27.64,27.58,27.59,17400.0,24.4055,24.4321,24.379,24.3879,17400.0
2014-08-06 15:30:00,27.58,27.59,27.56,27.56,25800.0,24.379,24.3879,24.3613,24.3613,25800.0
2014-08-07 09:30:00,27.72,27.74,27.62,27.67,257400.0,24.5028,24.5205,24.4144,24.4586,257400.0
2014-08-07 10:00:00,27.69,27.69,27.59,27.63,57900.0,24.4763,24.4763,24.3879,24.4232,57900.0
2014-08-07 10:30:00,27.64,27.67,27.5,27.55,38400.0,24.4321,24.4586,24.3083,24.3525,38400.0
2014-08-07 11:00:00,27.54,27.54,27.46,27.5,48000.0,24.3437,24.3437,24.273,24.3083,48000.0
2014-08-07 11:30:00,27.51,27.55,27.42,27.42,35400.0,24.3171,24.3525,24.2376,24.2376,35400.0
2014-08-07 12:00:00,27.45,27.45,27.38,27.4,51000.0,24.2641,24.2641,24.2022,24.2199,51000.0
2014-08-07 12:30:00,27.39,27.39,27.35,27.36,30300.0,24.2111,24.2111,24.1757,24.1846,30300.0
2014-08-07 13:00:00,27.36,27.39,27.35,27.37,39900.0,24.1846,24.2111,24.1757,24.1934,39900.0
2014-08-07 13:30:00,27.38,27.43,27.37,27.43,25500.0,24.2022,24.2464,24.1934,24.2464,25500.0
2014-08-07 14:00:00,27.42,27.42,27.33,27.33,34200.0,24.2376,24.2376,24.158,24.158,34200.0
2014-08-07 14:30:00,27.33,27.33,27.23,27.23,64200.0,24.158,24.158,24.0696,24.0696,64200.0
2014-08-07 15:00:00,27.24,27.25,27.12,27.12,78000.0,24.0785,24.0873,23.9724,23.9724,78000.0
2014-08-07 15:30:00,27.16,27.22,27.16,27.2,89400.0,24.0078,24.0608,24.0078,24.0431,89400.0
2014-08-08 09:30:00,27.29,27.4,27.27,27.34,92400.0,24.1227,24.2199,24.105,24.1669,92400.0
2014-08-08 10:00:00,27.34,27.35,27.25,27.26,40200.0,24.1669,24.1757,24.0873,24.0962,40200.0
2014-08-08 10:30:00,27.26,27.39,27.25,27.38,39900.0,24.0962,24.2111,24.0873,24.2022,39900.0
2014-08-08 11:00:00,27.37,27.45,27.37,27.42,43200.0,24.1934,24.2641,24.1934,24.2376,43200.0
2014-08-08 11:30:00,27.43,27.44,27.4,27.44,55500.0,24.2464,24.2553,24.2199,24.2553,55500.0
2014-08-08 12:00:00,27.43,27.44,27.37,27.37,14400.0,24.2464,24.2553,24.1934,24.1934,14400.0
2014-08-08 12:30:00,27.37,27.39,27.34,27.38,24900.0,24.1934,24.2111,24.1669,24.2022,24900.0
2014-08-08 13:00:00,27.37,27.49,27.37,27.47,31500.0,24.1934,24.2995,24.1934,24.2818,31500.0
2014-08-08 13:30:00,27.48,27.5,27.45,27.47,119700.0,24.2906,24.3083,24.2641,24.2818,119700.0
2014-08-08 14:00:00,27.47,27.5,27.47,27.49,30900.0,24.2818,24.3083,24.2818,24.2995,30900.0
2014-08-08 14:30:00,27.51,27.52,27.5,27.5,22800.0,24.3171,24.326,24.3083,24.3083,22800.0
2014-08-08 15:00:00,27.5,27.52,27.49,27.52,17400.0,24.3083,24.326,24.2995,24.326,17400.0
2014-08-08 15:30:00,27.51,27.53,27.5,27.51,54600.0,24.3171,24.3348,24.3083,24.3171,54600.0
2014-08-11 09:30:00,27.65,27.86,27.64,27.84,238200.0,24.4409,24.6265,24.4321,24.6088,238200.0
2014-08-11 10:00:00,27.82,27.88,27.82,27.86,15300.0,24.5912,24.6442,24.5912,24.6265,15300.0
2014-08-11 10:30:00,27.85,27.87,27.83,27.84,32400.0,24.6177,24.6354,24.6,24.6088,32400.0
2014-08-11 11:00:00,27.85,27.92,27.83,27.92,21600.0,24.6177,24.6796,24.6,24.6796,21600.0
2014-08-11 11:30:00,27.92,27.92,27.88,27.89,46500.0,24.6796,24.6796,24.6442,24.653,46500.0
2014-08-11 12:00:00,27.89,27.89,27.85,27.88,69000.0,24.653,24.653,24.6177,24.6442,69000.0
2014-08-11 12:30:00,27.88,27.89,27.86,27.86,12900.0,24.6442,24.653,24.6265,24.6265,12900.0
2014-08-11 13:00:00,27.88,27.9,27.86,27.86,17400.0,24.6442,24.6619,24.6265,24.6265,17400.0
2014-08-11 13:30:00,27.84,27.86,27.79,27.8,28200.0,24.6088,24.6265,24.5646,24.5735,28200.0
2014-08-11 14:00:00,27.8,27.83,27.79,27.82,20700.0,24.5735,24.6,24.5646,24.5912,20700.0
2014-08-11 14:30:00,27.81,27.83,27.8,27.8,14700.0,24.5823,24.6,24.5735,24.5735,14700.0
2014-08-11 15:00:00,27.82,27.84,27.81,27.81,42000.0,24.5912,24.6088,24.5823,24.5823,42000.0
2014-08-11 15:30:00,27.8,27.8,27.77,27.78,78900.0,24.5735,24.5735,24.547,24.5558,78900.0
2014-08-12 09:30:00,27.75,27.81,27.72,27.77,23400.0,24.5293,24.5823,24.5028,24.547,23400.0
2014-08-12 10:00:00,27.77,27.78,27.7,27.71,12600.0,24.547,24.5558,24.4851,24.4939,12600.0
2014-08-12 10:30:00,27.68,27.68,27.66,27.66,900.0,24.4674,24.4674,24.4497,24.4497,900.0
2014-08-12 11:00:00,27.59,27.59,27.51,27.54,53700.0,24.3879,24.3879,24.3171,24.3437,53700.0
2014-08-12 11:30:00,27.57,27.59,27.55,27.59,5400.0,24.3702,24.3879,24.3525,24.3879,5400.0
2014-08-12 12:00:00,27.58,27.65,27.55,27.65,5100.0,24.379,24.4409,24.3525,24.4409,5100.0
2014-08-12 12:30:00,27.71,27.71,27.68,27.69,7200.0,24.4939,24.4939,24.4674,24.4763,7200.0
2014-08-12 13:00:00,27.7,27.71,27.69,27.7,2100.0,24.4851,24.4939,24.4763,24.4851,2100.0
2014-08-12 13:30:00,27.69,27.69,27.67,27.68,3300.0,24.4763,24.4763,24.4586,24.4674,3300.0
2014-08-12 14:00:00,27.68,27.68,27.6,27.6,5700.0,24.4674,24.4674,24.3967,24.3967,5700.0
2014-08-12 14:30:00,27.59,27.63,27.58,27.61,6600.0,24.3879,24.4232,24.379,24.4055,6600.0
2014-08-12 15:00:00,27.65,27.67,27.65,27.67,1200.0,24.4409,24.4586,24.4409,24.4586,1200.0
2014-08-12 15:30:00,27.66,27.76,27.66,27.74,50400.0,24.4497,24.5381,24.4497,24.5205,50400.0
2014-08-13 09:30:00,27.79,27.85,27.79,27.82,142800.0,24.5646,24.6177,24.5646,24.5912,142800.0
2014-08-13 10:00:00,27.81,27.89,27.81,27.89,24300.0,24.5823,24.653,24.5823,24.653,24300.0
2014-08-13 10:30:00,27.91,27.95,27.91,27.95,19200.0,24.6707,24.7061,24.6707,24.7061,19200.0
2014-08-13 11:00:00,27.95,28.0,27.95,27.98,23100.0,24.7061,24.7503,24.7061,24.7326,23100.0
2014-08-13 11:30:00,27.98,28.01,27.98,27.98,15900.0,24.7326,24.7591,24.7326,24.7326,15900.0
2014-08-13 12:00:00,27.95,27.95,27.92,27.95,5700.0,24.7061,24.7061,24.6796,24.7061,5700.0
2014-08-13 12:30:00,27.95,27.96,27.93,27.93,17400.0,24.7061,24.7149,24.6884,24.6884,17400.0
2014-08-13 13:00:00,27.93,27.96,27.93,27.96,11100.0,24.6884,24.7149,24.6884,24.7149,11100.0
2014-08-13 13:30:00,27.96,27.98,27.95,27.97,14400.0,24.7149,24.7326,24.7061,24.7238,14400.0
2014-08-13 14:00:00,27.98,27.98,27.94,27.96,13800.0,24.7326,24.7326,24.6972,24.7149,13800.0
2014-08-13 14:30:00,27.96,27.97,27.95,27.96,15900.0,24.7149,24.7238,24.7061,24.7149,15900.0
2014-08-13 15:00:00,27.97,27.99,27.95,27.98,12000.0,24.7238,24.7414,24.7061,24.7326,12000.0
2014-08-13 15:30:00,27.98,28.0,27.96,28.0,78000.0,24.7326,24.7503,24.7149,24.7503,78000.0
2014-08-14 09:30:00,28.01,28.08,27.96,28.06,36600.0,24.7591,24.821,24.7149,24.8033,36600.0
2014-08-14 10:00:00,28.07,28.07,28.01,28.04,5700.0,24.8122,24.8122,24.7591,24.7856,5700.0
2014-08-14 10:30:00,28.06,28.06,28.02,28.02,11400.0,24.8033,24.8033,24.768,24.768,11400.0
2014-08-14 11:00:00,28.03,28.06,28.03,28.04,12300.0,24.7768,24.8033,24.7768,24.7856,12300.0
2014-08-14 11:30:00,28.04,28.04,28.02,28.02,7500.0,24.7856,24.7856,24.768,24.768,7500.0
2014-08-14 12:00:00,28.04,28.07,28.04,28.07,15600.0,24.7856,24.8122,24.7856,24.8122,15600.0
2014-08-14 12:30:00,28.07,28.09,28.07,28.09,6600.0,24.8122,24.8298,24.8122,24.8298,6600.0
2014-08-14 13:00:00,28.09,28.11,28.09,28.1,3300.0,24.8298,24.8475,24.8298,24.8387,3300.0
2014-08-14 13:30:00,28.09,28.11,28.07,28.08,193500.0,24.8298,24.8475,24.8122,24.821,193500.0
2014-08-14 14:00:00,28.07,28.07,28.05,28.07,12900.0,24.8122,24.8122,24.7945,24.8122,12900.0
2014-08-14 14:30:00,28.07,28.08,28.05,28.05,88800.0,24.8122,24.821,24.7945,24.7945,88800.0
2014-08-14 15:00:00,28.05,28.07,28.05,28.05,6000.0,24.7945,24.8122,24.7945,24.7945,6000.0
2014-08-14 15:30:00,28.06,28.06,28.04,28.06,51900.0,24.8033,24.8033,24.7856,24.8033,51900.0
2014-08-15 09:30:00,28.29,28.35,28.28,28.33,33600.0,25.0066,25.0597,24.9978,25.042,33600.0
2014-08-15 10:00:00,28.33,28.44,28.33,28.43,48000.0,25.042,25.1392,25.042,25.1304,48000.0
2014-08-15 10:30:00,28.46,28.46,28.15,28.22,75900.0,25.1569,25.1569,24.8829,24.9447,75900.0
2014-08-15 11:00:00,28.22,28.27,28.18,28.19,30900.0,24.9447,24.9889,24.9094,24.9182,30900.0
2014-08-15 11:30:00,28.18,28.18,28.04,28.08,72600.0,24.9094,24.9094,24.7856,24.821,72600.0
2014-08-15 12:00:00,28.07,28.17,28.04,28.17,33000.0,24.8122,24.9005,24.7856,24.9005,33000.0
2014-08-15 12:30:00,28.16,28.22,28.14,28.17,9600.0,24.8917,24.9447,24.874,24.9005,9600.0
2014-08-15 13:00:00,28.17,28.19,28.16,28.17,6900.0,24.9005,24.9182,24.8917,24.9005,6900.0
2014-08-15 13:30:00,28.13,28.15,28.12,28.14,14700.0,24.8652,24.8829,24.8563,24.874,14700.0
2014-08-15 14:00:00,28.16,28.28,28.16,28.28,11100.0,24.8917,24.9978,24.8917,24.9978,11100.0
2014-08-15 14:30:00,28.29,28.32,28.26,28.31,74100.0,25.0066,25.0331,24.9801,25.0243,74100.0
2014-08-15 15:00:00,28.3,28.3,28.28,28.29,16800.0,25.0155,25.0155,24.9978,25.0066,16800.0
2014-08-15 15:30:00,28.28,28.35,28.28,28.35,153300.0,24.9978,25.0597,24.9978,25.0597,153300.0
2014-08-18 09:30:00,28.46,28.46,28.27,28.33,96600.0,25.1569,25.1569,24.9889,25.042,96600.0
2014-08-18 10:00:00,28.33,28.37,28.29,28.33,56400.0,25.042,25.0773,25.0066,25.042,56400.0
2014-08-18 10:30:00,28.32,28.4,28.32,28.4,40500.0,25.0331,25.1039,25.0331,25.1039,40500.0
2014-08-18 11:00:00,28.41,28.42,28.37,28.39,22500.0,25.1127,25.1215,25.0773,25.095,22500.0
2014-08-18 11:30:00,28.41,28.42,28.3,28.4,40200.0,25.1127,25.1215,25.0155,25.1039,40200.0
2014-08-18 12:00:00,28.39,28.42,28.38,28.38,10200.0,25.095,25.1215,25.0862,25.0862,10200.0
2014-08-18 12:30:00,28.38,28.4,28.37,28.39,8400.0,25.0862,25.1039,25.0773,25.095,8400.0
2014-08-18 13:00:00,28.38,28.4,28.38,28.39,47700.0,25.0862,25.1039,25.0862,25.095,47700.0
2014-08-18 13:30:00,28.44,28.44,28.42,28.43,7800.0,25.1392,25.1392,25.1215,25.1304,7800.0
2014-08-18 14:00:00,28.43,28.43,28.4,28.41,20400.0,25.1304,25.1304,25.1039,25.1127,20400.0
2014-08-18 14:30:00,28.4,28.41,28.39,28.39,12900.0,25.1039,25.1127,25.095,25.095,12900.0
2014-08-18 15:00:00,28.4,28.43,28.4,28.43,3600.0,25.1039,25.1304,25.1039,25.1304,3600.0
2014-08-18 15:30:00,28.42,28.48,28.41,28.48,95700.0,25.1215,25.1746,25.1127,25.1746,95700.0
2014-08-19 09:30:00,28.55,28.71,28.52,28.71,27000.0,25.2364,25.3779,25.2099,25.3779,27000.0
2014-08-19 10:00:00,28.7,28.71,28.66,28.66,63900.0,25.369,25.3779,25.3337,25.3337,63900.0
2014-08-19 10:30:00,28.65,28.67,28.64,28.67,260100.0,25.3248,25.3425,25.316,25.3425,260100.0
2014-08-19 11:00:00,28.67,28.68,28.66,28.67,63600.0,25.3425,25.3514,25.3337,25.3425,63600.0
2014-08-19 11:30:00,28.69,28.7,28.67,28.68,29400.0,25.3602,25.369,25.3425,25.3514,29400.0
2014-08-19 12:00:00,28.69,28.69,28.68,28.68,900.0,25.3602,25.3602,25.3514,25.3514,900.0
2014-08-19 12:30:00,28.66,28.68,28.66,28.68,23100.0,25.3337,25.3514,25.3337,25.3514,23100.0
2014-08-19 13:00:00,28.67,28.68,28.65,28.66,24000.0,25.3425,25.3514,25.3248,25.3337,24000.0
2014-08-19 13:30:00,28.65,28.67,28.64,28.67,36000.0,25.3248,25.3425,25.316,25.3425,36000.0
2014-08-19 14:00:00,28.67,28.68,28.65,28.68,9000.0,25.3425,25.3514,25.3248,25.3514,9000.0
2014-08-19 14:30:00,28.7,28.7,28.7,28.7,1800.0,25.369,25.369,25.369,25.369,1800.0
2014-08-19 15:00:00,28.7,28.72,28.67,28.69,71700.0,25.369,25.3867,25.3425,25.3602,71700.0
2014-08-19 15:30:00,28.69,28.7,28.67,28.68,69600.0,25.3602,25.369,25.3425,25.3514,69600.0
2014-08-20 09:30:00,28.64,28.81,28.64,28.79,44400.0,25.316,25.4663,25.316,25.4486,44400.0
2014-08-20 10:00:00,28.78,28.82,28.77,28.8,21600.0,25.4397,25.4751,25.4309,25.4574,21600.0
2014-08-20 10:30:00,28.79,28.81,28.78,28.79,20700.0,25.4486,25.4663,25.4397,25.4486,20700.0
2014-08-20 11:00:00,28.8,28.81,28.79,28.8,7500.0,25.4574,25.4663,25.4486,25.4574,7500.0
2014-08-20 11:30:00,28.8,28.81,28.8,28.81,2100.0,25.4574,25.4663,25.4574,25.4663,2100.0
2014-08-20 12:00:00,28.81,28.83,28.81,28.83,2100.0,25.4663,25.4839,25.4663,25.4839,2100.0
2014-08-20 12:30:00,28.86,28.86,28.86,28.86,600.0,25.5105,25.5105,25.5105,25.5105,600.0
2014-08-20 13:00:00,28.86,28.88,28.86,28.87,38400.0,25.5105,25.5281,25.5105,25.5193,38400.0
2014-08-20 13:30:00,28.88,28.88,28.86,28.86,4800.0,25.5281,25.5281,25.5105,25.5105,4800.0
2014-08-20 14:00:00,28.84,28.89,28.8,28.88,17400.0,25.4928,25.537,25.4574,25.5281,17400.0
2014-08-20 14:30:00,28.89,28.92,28.89,28.91,12900.0,25.537,25.5635,25.537,25.5547,12900.0
2014-08-20 15:00:00,28.92,28.95,28.92,28.93,11100.0,25.5635,25.59,25.5635,25.5723,11100.0
2014-08-20 15:30:00,28.94,28.95,28.91,28.92,54600.0,25.5812,25.59,25.5547,25.5635,54600.0
2014-08-21 09:30:00,28.9,28.91,28.85,28.91,76800.0,25.5458,25.5547,25.5016,25.5547,76800.0
2014-08-21 10:00:00,28.92,28.98,28.87,28.96,39300.0,25.5635,25.6165,25.5193,25.5989,39300.0
2014-08-21 10:30:00,28.98,28.99,28.94,28.96,9000.0,25.6165,25.6254,25.5812,25.5989,9000.0
2014-08-21 11:00:00,28.96,28.96,28.95,28.95,4500.0,25.5989,25.5989,25.59,25.59,4500.0
2014-08-21 11:30:00,28.95,28.95,28.9,28.9,16500.0,25.59,25.59,25.5458,25.5458,16500.0
2014-08-21 12:00:00,28.9,28.93,28.89,28.92,17100.0,25.5458,25.5723,25.537,25.5635,17100.0
2014-08-21 12:30:00,28.93,28.94,28.92,28.92,1500.0,25.5723,25.5812,25.5635,25.5635,1500.0
2014-08-21 13:00:00,28.93,28.97,28.93,28.97,18000.0,25.5723,25.6077,25.5723,25.6077,18000.0
2014-08-21 13:30:00,28.98,28.99,28.97,28.97,5700.0,25.6165,25.6254,25.6077,25.6077,5700.0
2014-08-21 14:00:00,28.97,29.01,28.97,29.0,5700.0,25.6077,25.6431,25.6077,25.6342,5700.0
2014-08-21 14:30:00,29.02,29.03,29.01,29.02,59100.0,25.6519,25.6607,25.6431,25.6519,59100.0
2014-08-21 15:00:00,29.04,29.04,29.02,29.03,30000.0,25.6696,25.6696,25.6519,25.6607,30000.0
2014-08-21 15:30:00,29.03,29.04,29.02,29.02,106200.0,25.6607,25.6696,25.6519,25.6519,106200.0
2014-08-22 09:30:00,29.01,29.06,28.93,29.02,53400.0,25.6431,25.6873,25.5723,25.6519,53400.0
2014-08-22 10:00:00,29.04,29.13,29.01,29.13,43800.0,25.6696,25.7491,25.6431,25.7491,43800.0
2014-08-22 10:30:00,29.14,29.17,29.09,29.09,7800.0,25.758,25.7845,25.7138,25.7138,7800.0
2014-08-22 11:00:00,29.04,29.1,29.04,29.1,57900.0,25.6696,25.7226,25.6696,25.7226,57900.0
2014-08-22 11:30:00,29.09,29.1,29.07,29.07,91500.0,25.7138,25.7226,25.6961,25.6961,91500.0
2014-08-22 12:00:00,29.08,29.08,29.03,29.08,38100.0,25.7049,25.7049,25.6607,25.7049,38100.0
2014-08-22 12:30:00,29.08,29.08,29.06,29.07,30900.0,25.7049,25.7049,25.6873,25.6961,30900.0
2014-08-22 13:00:00,29.08,29.09,29.05,29.05,22200.0,25.7049,25.7138,25.6784,25.6784,22200.0
2014-08-22 13:30:00,29.09,29.09,29.05,29.05,2100.0,25.7138,25.7138,25.6784,25.6784,2100.0
2014-08-22 14:00:00,29.03,29.07,29.03,29.07,4500.0,25.6607,25.6961,25.6607,25.6961,4500.0
2014-08-22 14:30:00,29.04,29.1,29.03,29.08,31500.0,25.6696,25.7226,25.6607,25.7049,31500.0
2014-08-22 15:00:00,29.07,29.11,29.07,29.1,24600.0,25.6961,25.7314,25.6961,25.7226,24600.0
2014-08-22 15:30:00,29.09,29.09,29.05,29.05,34500.0,25.7138,25.7138,25.6784,25.6784,34500.0
2014-08-25 09:30:00,29.23,29.23,29.12,29.13,17400.0,25.8375,25.8375,25.7403,25.7491,17400.0
2014-08-25 10:00:00,29.1,29.1,29.05,29.05,30600.0,25.7226,25.7226,25.6784,25.6784,30600.0
2014-08-25 10:30:00,29.05,29.09,29.05,29.08,43500.0,25.6784,25.7138,25.6784,25.7049,43500.0
2014-08-25 11:00:00,29.06,29.06,29.03,29.03,20400.0,25.6873,25.6873,25.6607,25.6607,20400.0
2014-08-25 11:30:00,29.05,29.05,29.04,29.04,3300.0,25.6784,25.6784,25.6696,25.6696,3300.0
2014-08-25 12:00:00,29.0,29.01,28.93,28.93,24600.0,25.6342,25.6431,25.5723,25.5723,24600.0
2014-08-25 12:30:00,28.94,28.98,28.94,28.95,4500.0,25.5812,25.6165,25.5812,25.59,4500.0
2014-08-25 13:00:00,28.95,28.95,28.92,28.95,4500.0,25.59,25.59,25.5635,25.59,4500.0
2014-08-25 13:30:00,28.94,28.96,28.94,28.96,9000.0,25.5812,25.5989,25.5812,25.5989,9000.0
2014-08-25 14:00:00,28.95,28.95,28.91,28.91,5700.0,25.59,25.59,25.5547,25.5547,5700.0
2014-08-25 14:30:00,28.89,28.92,28.89,28.91,48900.0,25.537,25.5635,25.537,25.5547,48900.0
2014-08-25 15:00:00,28.92,28.94,28.92,28.93,3000.0,25.5635,25.5812,25.5635,25.5723,3000.0
2014-08-25 15:30:00,28.94,28.97,28.94,28.94,14100.0,25.5812,25.6077,25.5812,25.5812,14100.0
2014-08-26 09:30:00,28.97,29.05,28.97,28.97,29100.0,25.6077,25.6784,25.6077,25.6077,29100.0
2014-08-26 10:00:00,28.95,28.96,28.93,28.94,8400.0,25.59,25.5989,25.5723,25.5812,8400.0
2014-08-26 10:30:00,28.95,28.97,28.95,28.97,6000.0,25.59,25.6077,25.59,25.6077,6000.0
2014-08-26 11:00:00,28.98,28.98,28.94,28.94,11100.0,25.6165,25.6165,25.5812,25.5812,11100.0
2014-08-26 11:30:00,28.94,28.94,28.94,28.94,0.0,25.5812,25.5812,25.5812,25.5812,0.0
2014-08-26 12:00:00,28.95,28.95,28.94,28.94,3900.0,25.59,25.59,25.5812,25.5812,3900.0
2014-08-26 12:30:00,28.95,28.95,28.93,28.93,3300.0,25.59,25.59,25.5723,25.5723,3300.0
2014-08-26 13:00:00,28.93,28.94,28.93,28.93,4200.0,25.5723,25.5812,25.5723,25.5723,4200.0
2014-08-26 13:30:00,28.93,28.94,28.92,28.94,8400.0,25.5723,25.5812,25.5635,25.5812,8400.0
2014-08-26 14:00:00,28.95,28.96,28.95,28.96,2400.0,25.59,25.5989,25.59,25.5989,2400.0
2014-08-26 14:30:00,28.95,28.97,28.95,28.96,3900.0,25.59,25.6077,25.59,25.5989,3900.0
2014-08-26 15:00:00,28.96,28.96,28.95,28.96,20100.0,25.5989,25.5989,25.59,25.5989,20100.0
2014-08-26 15:30:00,28.96,28.96,28.94,28.95,39600.0,25.5989,25.5989,25.5812,25.59,39600.0
2014-08-27 09:30:00,28.96,29.02,28.83,28.83,174900.0,25.5989,25.6519,25.4839,25.4839,174900.0
2014-08-27 10:00:00,28.83,28.87,28.83,28.84,19200.0,25.4839,25.5193,25.4839,25.4928,19200.0
2014-08-27 10:30:00,28.83,28.87,28.83,28.87,12900.0,25.4839,25.5193,25.4839,25.5193,12900.0
2014-08-27 11:00:00,28.91,28.95,28.91,28.93,11700.0,25.5547,25.59,25.5547,25.5723,11700.0
2014-08-27 11:30:00,28.93,28.96,28.93,28.94,3300.0,25.5723,25.5989,25.5723,25.5812,3300.0
2014-08-27 12:00:00,28.95,28.95,28.91,28.94,3900.0,25.59,25.59,25.5547,25.5812,3900.0
2014-08-27 12:30:00,28.94,28.97,28.94,28.97,2100.0,25.5812,25.6077,25.5812,25.6077,2100.0
2014-08-27 13:00:00,28.95,28.96,28.95,28.96,3300.0,25.59,25.5989,25.59,25.5989,3300.0
2014-08-27 13:30:00,28.96,28.98,28.96,28.98,10200.0,25.5989,25.6165,25.5989,25.6165,10200.0
2014-08-27 14:00:00,28.98,29.02,28.98,29.0,8100.0,25.6165,25.6519,25.6165,25.6342,8100.0
2014-08-27 14:30:00,28.97,28.98,28.97,28.97,1500.0,25.6077,25.6165,25.6077,25.6077,1500.0
2014-08-27 15:00:00,28.93,28.96,28.92,28.95,37200.0,25.5723,25.5989,25.5635,25.59,37200.0
2014-08-27 15:30:00,28.95,29.0,28.95,29.0,54000.0,25.59,25.6342,25.59,25.6342,54000.0
2014-08-28 09:30:00,28.85,28.91,28.81,28.91,52500.0,25.5016,25.5547,25.4663,25.5547,52500.0
2014-08-28 10:00:00,28.89,28.91,28.87,28.9,4800.0,25.537,25.5547,25.5193,25.5458,4800.0
2014-08-28 10:30:00,28.91,28.97,28.91,28.96,6600.0,25.5547,25.6077,25.5547,25.5989,6600.0
2014-08-28 11:00:00,28.95,28.97,28.95,28.97,51300.0,25.59,25.6077,25.59,25.6077,51300.0
2014-08-28 11:30:00,28.98,28.99,28.98,28.99,2400.0,25.6165,25.6254,25.6165,25.6254,2400.0
2014-08-28 12:00:00,29.01,29.04,29.01,29.03,5100.0,25.6431,25.6696,25.6431,25.6607,5100.0
2014-08-28 12:30:00,29.07,29.07,29.05,29.05,7200.0,25.6961,25.6961,25.6784,25.6784,7200.0
2014-08-28 13:00:00,29.04,29.04,29.04,29.04,2400.0,25.6696,25.6696,25.6696,25.6696,2400.0
2014-08-28 13:30:00,29.04,29.06,29.03,29.05,4500.0,25.6696,25.6873,25.6607,25.6784,4500.0
2014-08-28 14:00:00,29.06,29.08,29.06,29.08,9600.0,25.6873,25.7049,25.6873,25.7049,9600.0
2014-08-28 14:30:00,29.08,29.09,29.08,29.09,1200.0,25.7049,25.7138,25.7049,25.7138,1200.0
2014-08-28 15:00:00,29.08,29.1,29.08,29.1,8100.0,25.7049,25.7226,25.7049,25.7226,8100.0
2014-08-28 15:30:00,29.09,29.11,29.08,29.08,39000.0,25.7138,25.7314,25.7049,25.7049,39000.0
2014-08-29 09:30:00,29.26,29.4,29.26,29.29,43200.0,25.864,25.9878,25.864,25.8906,43200.0
2014-08-29 10:00:00,29.29,29.31,29.21,29.21,30600.0,25.8906,25.9082,25.8198,25.8198,30600.0
2014-08-29 10:30:00,29.2,29.24,29.2,29.22,10800.0,25.811,25.8464,25.811,25.8287,10800.0
2014-08-29 11:00:00,29.23,29.23,29.21,29.23,3300.0,25.8375,25.8375,25.8198,25.8375,3300.0
2014-08-29 11:30:00,29.26,29.3,29.26,29.3,5400.0,25.864,25.8994,25.864,25.8994,5400.0
2014-08-29 12:00:00,29.29,29.3,29.27,29.27,5100.0,25.8906,25.8994,25.8729,25.8729,5100.0
2014-08-29 12:30:00,29.28,29.31,29.28,29.31,9600.0,25.8817,25.9082,25.8817,25.9082,9600.0
2014-08-29 13:00:00,29.32,29.33,29.29,29.29,6900.0,25.9171,25.9259,25.8906,25.8906,6900.0
2014-08-29 13:30:00,29.29,29.32,29.29,29.32,7500.0,25.8906,25.9171,25.8906,25.9171,7500.0
2014-08-29 14:00:00,29.32,29.34,29.32,29.32,15000.0,25.9171,25.9348,25.9171,25.9171,15000.0
2014-08-29 14:30:00,29.31,29.31,29.28,29.28,4200.0,25.9082,25.9082,25.8817,25.8817,4200.0
2014-08-29 15:00:00,29.28,29.28,29.27,29.28,1500.0,25.8817,25.8817,25.8729,25.8817,1500.0
2014-08-29 15:30:00,29.27,29.32,29.26,29.32,84600.0,25.8729,25.9171,25.864,25.9171,84600.0
2014-09-02 09:30:00,29.36,29.42,29.27,29.3,53700.0,25.9524,26.0055,25.8729,25.8994,53700.0
2014-09-02 10:00:00,29.29,29.3,29.25,29.26,16800.0,25.8906,25.8994,25.8552,25.864,16800.0
2014-09-02 10:30:00,29.27,29.27,29.25,29.26,9000.0,25.8729,25.8729,25.8552,25.864,9000.0
2014-09-02 11:00:00,29.26,29.26,29.2,29.2,6300.0,25.864,25.864,25.811,25.811,6300.0
2014-09-02 11:30:00,29.21,29.21,29.14,29.14,14100.0,25.8198,25.8198,25.758,25.758,14100.0
2014-09-02 12:00:00,29.13,29.15,29.12,29.15,6000.0,25.7491,25.7668,25.7403,25.7668,6000.0
2014-09-02 12:30:00,29.13,29.13,29.09,29.11,6300.0,25.7491,25.7491,25.7138,25.7314,6300.0
2014-09-02 13:00:00,29.07,29.08,29.05,29.05,12600.0,25.6961,25.7049,25.6784,25.6784,12600.0
2014-09-02 13:30:00,29.06,29.08,29.06,29.08,5400.0,25.6873,25.7049,25.6873,25.7049,5400.0
2014-09-02 14:00:00,29.1,29.1,29.1,29.1,3000.0,25.7226,25.7226,25.7226,25.7226,3000.0
2014-09-02 14:30:00,29.12,29.14,29.1,29.14,2700.0,25.7403,25.758,25.7226,25.758,2700.0
2014-09-02 15:00:00,29.15,29.16,29.14,29.15,33600.0,25.7668,25.7756,25.758,25.7668,33600.0
2014-09-02 15:30:00,29.16,29.19,29.15,29.18,16200.0,25.7756,25.8022,25.7668,25.7933,16200.0
2014-09-03 09:30:00,29.29,29.37,29.23,29.37,29700.0,25.8906,25.9613,25.8375,25.9613,29700.0
2014-09-03 10:00:00,29.38,29.38,29.28,29.28,42300.0,25.9701,25.9701,25.8817,25.8817,42300.0
2014-09-03 10:30:00,29.28,29.31,29.28,29.31,5400.0,25.8817,25.9082,25.8817,25.9082,5400.0
2014-09-03 11:00:00,29.29,29.3,29.24,29.24,21000.0,25.8906,25.8994,25.8464,25.8464,21000.0
2014-09-03 11:30:00,29.26,29.26,29.21,29.24,24000.0,25.864,25.864,25.8198,25.8464,24000.0
2014-09-03 12:00:00,29.21,29.24,29.2,29.24,5100.0,25.8198,25.8464,25.811,25.8464,5100.0
2014-09-03 12:30:00,29.25,29.26,29.25,29.25,2400.0,25.8552,25.864,25.8552,25.8552,2400.0
2014-09-03 13:00:00,29.25,29.26,29.25,29.26,32700.0,25.8552,25.864,25.8552,25.864,32700.0
2014-09-03 13:30:00,29.28,29.28,29.27,29.27,3900.0,25.8817,25.8817,25.8729,25.8729,3900.0
2014-09-03 14:00:00,29.29,29.3,29.26,29.27,6900.0,25.8906,25.8994,25.864,25.8729,6900.0
2014-09-03 14:30:00,29.27,29.28,29.23,29.23,3000.0,25.8729,25.8817,25.8375,25.8375,3000.0
2014-09-03 15:00:00,29.23,29.25,29.21,29.24,18300.0,25.8375,25.8552,25.8198,25.8464,18300.0
2014-09-03 15:30:00,29.24,29.26,29.22,29.26,24300.0,25.8464,25.864,25.8287,25.864,24300.0
2014-09-04 09:30:00,29.34,29.51,29.31,29.51,53700.0,25.9348,26.085,25.9082,26.085,53700.0
2014-09-04 10:00:00,29.52,29.55,29.52,29.54,26400.0,26.0939,26.1204,26.0939,26.1115,26400.0
2014-09-04 10:30:00,29.52,29.52,29.47,29.48,20100.0,26.0939,26.0939,26.0497,26.0585,20100.0
2014-09-04 11:00:00,29.47,29.49,29.42,29.42,18000.0,26.0497,26.0673,26.0055,26.0055,18000.0
2014-09-04 11:30:00,29.41,29.41,29.39,29.41,6600.0,25.9966,25.9966,25.979,25.9966,6600.0
2014-09-04 12:00:00,29.43,29.44,29.43,29.43,9000.0,26.0143,26.0231,26.0143,26.0143,9000.0
2014-09-04 12:30:00,29.42,29.45,29.42,29.44,17100.0,26.0055,26.032,26.0055,26.0231,17100.0
2014-09-04 13:00:00,29.44,29.46,29.44,29.44,1800.0,26.0231,26.0408,26.0231,26.0231,1800.0
2014-09-04 13:30:00,29.47,29.47,29.47,29.47,300.0,26.0497,26.0497,26.0497,26.0497,300.0
2014-09-04 14:00:00,29.46,29.46,29.44,29.44,3600.0,26.0408,26.0408,26.0231,26.0231,3600.0
2014-09-04 14:30:00,29.43,29.43,29.35,29.35,13800.0,26.0143,26.0143,25.9436,25.9436,13800.0
2014-09-04 15:00:00,29.35,29.35,29.27,29.31,34800.0,25.9436,25.9436,25.8729,25.9082,34800.0
2014-09-04 15:30:00,29.29,29.34,29.29,29.34,45000.0,25.8906,25.9348,25.8906,25.9348,45000.0
2014-09-05 09:30:00,29.36,29.49,29.31,29.45,148800.0,25.9524,26.0673,25.9082,26.032,148800.0
2014-09-05 10:00:00,29.47,29.48,29.4,29.4,19800.0,26.0497,26.0585,25.9878,25.9878,19800.0
2014-09-05 10:30:00,29.39,29.4,29.34,29.37,15900.0,25.979,25.9878,25.9348,25.9613,15900.0
2014-09-05 11:00:00,29.34,29.39,29.34,29.39,12300.0,25.9348,25.979,25.9348,25.979,12300.0
2014-09-05 11:30:00,29.39,29.45,29.39,29.45,15000.0,25.979,26.032,25.979,26.032,15000.0
2014-09-05 12:00:00,29.45,29.48,29.45,29.48,25800.0,26.032,26.0585,26.032,26.0585,25800.0
2014-09-05 12:30:00,29.5,29.5,29.49,29.5,5700.0,26.0762,26.0762,26.0673,26.0762,5700.0
2014-09-05 13:00:00,29.5,29.52,29.49,29.49,7500.0,26.0762,26.0939,26.0673,26.0673,7500.0
2014-09-05 13:30:00,29.51,29.51,29.49,29.49,4200.0,26.085,26.085,26.0673,26.0673,4200.0
2014-09-05 14:00:00,29.49,29.55,29.49,29.55,22200.0,26.0673,26.1204,26.0673,26.1204,22200.0
2014-09-05 14:30:00,29.53,29.54,29.53,29.54,5100.0,26.1027,26.1115,26.1027,26.1115,5100.0
2014-09-05 15:00:00,29.55,29.57,29.54,29.55,13200.0,26.1204,26.1381,26.1115,26.1204,13200.0
2014-09-05 15:30:00,29.55,29.59,29.55,29.59,80400.0,26.1204,26.1557,26.1204,26.1557,80400.0
2014-09-08 09:30:00,29.58,29.79,29.58,29.79,18900.0,26.1469,26.3325,26.1469,26.3325,18900.0
2014-09-08 10:00:00,29.82,29.82,29.72,29.72,16500.0,26.359,26.359,26.2707,26.2707,16500.0
2014-09-08 10:30:00,29.69,29.77,29.67,29.77,51900.0,26.2441,26.3148,26.2265,26.3148,51900.0
2014-09-08 11:00:00,29.74,29.76,29.72,29.74,12600.0,26.2883,26.306,26.2707,26.2883,12600.0
2014-09-08 11:30:00,29.72,29.72,29.65,29.65,3000.0,26.2707,26.2707,26.2088,26.2088,3000.0
2014-09-08 12:00:00,29.66,29.66,29.66,29.66,1200.0,26.2176,26.2176,26.2176,26.2176,1200.0
2014-09-08 12:30:00,29.69,29.7,29.68,29.68,4500.0,26.2441,26.253,26.2353,26.2353,4500.0
2014-09-08 13:00:00,29.66,29.66,29.59,29.6,5700.0,26.2176,26.2176,26.1557,26.1646,5700.0
2014-09-08 13:30:00,29.57,29.58,29.55,29.58,22500.0,26.1381,26.1469,26.1204,26.1469,22500.0
2014-09-08 14:00:00,29.57,29.6,29.57,29.59,7200.0,26.1381,26.1646,26.1381,26.1557,7200.0
2014-09-08 14:30:00,29.6,29.61,29.6,29.61,1200.0,26.1646,26.1734,26.1646,26.1734,1200.0
2014-09-08 15:00:00,29.64,29.65,29.63,29.65,4800.0,26.1999,26.2088,26.1911,26.2088,4800.0
2014-09-08 15:30:00,29.64,29.67,29.63,29.67,54900.0,26.1999,26.2265,26.1911,26.2265,54900.0
2014-09-09 09:30:00,29.67,29.67,29.45,29.51,43200.0,26.2265,26.2265,26.032,26.085,43200.0
2014-09-09 10:00:00,29.52,29.56,29.47,29.49,16800.0,26.0939,26.1292,26.0497,26.0673,16800.0
2014-09-09 10:30:00,29.5,29.5,29.48,29.49,3600.0,26.0762,26.0762,26.0585,26.0673,3600.0
2014-09-09 11:00:00,29.52,29.53,29.52,29.53,2400.0,26.0939,26.1027,26.0939,26.1027,2400.0
2014-09-09 11:30:00,29.53,29.56,29.53,29.55,19200.0,26.1027,26.1292,26.1027,26.1204,19200.0
2014-09-09 12:00:00,29.54,29.55,29.53,29.55,3900.0,26.1115,26.1204,26.1027,26.1204,3900.0
2014-09-09 12:30:00,29.55,29.56,29.53,29.53,5700.0,26.1204,26.1292,26.1027,26.1027,5700.0
2014-09-09 13:00:00,29.55,29.57,29.52,29.52,11700.0,26.1204,26.1381,26.0939,26.0939,11700.0
2014-09-09 13:30:00,29.55,29.69,29.54,29.65,16800.0,26.1204,26.2441,26.1115,26.2088,16800.0
2014-09-09 14:00:00,29.61,29.64,29.56,29.56,11100.0,26.1734,26.1999,26.1292,26.1292,11100.0
2014-09-09 14:30:00,29.55,29.56,29.48,29.5,12900.0,26.1204,26.1292,26.0585,26.0762,12900.0
2014-09-09 15:00:00,29.47,29.47,29.35,29.4,9900.0,26.0497,26.0497,25.9436,25.9878,9900.0
2014-09-09 15:30:00,29.39,29.41,29.37,29.39,20400.0,25.979,25.9966,25.9613,25.979,20400.0
2014-09-10 09:30:00,29.37,29.41,29.22,29.27,36000.0,25.9613,25.9966,25.8287,25.8729,36000.0
2014-09-10 10:00:00,29.23,29.28,29.23,29.23,21600.0,25.8375,25.8817,25.8375,25.8375,21600.0
2014-09-10 10:30:00,29.25,29.26,29.2,29.23,18600.0,25.8552,25.864,25.811,25.8375,18600.0
2014-09-10 11:00:00,29.23,29.27,29.21,29.27,30300.0,25.8375,25.8729,25.8198,25.8729,30300.0
2014-09-10 11:30:00,29.29,29.33,29.28,29.32,5100.0,25.8906,25.9259,25.8817,25.9171,5100.0
2014-09-10 12:00:00,29.32,29.35,29.31,29.35,6000.0,25.9171,25.9436,25.9082,25.9436,6000.0
2014-09-10 12:30:00,29.36,29.36,29.34,29.36,4800.0,25.9524,25.9524,25.9348,25.9524,4800.0
2014-09-10 13:00:00,29.37,29.41,29.37,29.4,4200.0,25.9613,25.9966,25.9613,25.9878,4200.0
2014-09-10 13:30:00,29.38,29.39,29.36,29.37,7800.0,25.9701,25.979,25.9524,25.9613,7800.0
2014-09-10 14:00:00,29.35,29.35,29.33,29.35,2100.0,25.9436,25.9436,25.9259,25.9436,2100.0
2014-09-10 14:30:00,29.36,29.36,29.33,29.35,5400.0,25.9524,25.9524,25.9259,25.9436,5400.0
2014-09-10 15:00:00,29.38,29.43,29.38,29.41,3600.0,25.9701,26.0143,25.9701,25.9966,3600.0
2014-09-10 15:30:00,29.41,29.41,29.37,29.38,1800.0,25.9966,25.9966,25.9613,25.9701,1800.0
2014-09-11 09:30:00,29.28,29.38,29.23,29.32,72300.0,25.8817,25.9701,25.8375,25.9171,72300.0
2014-09-11 10:00:00,29.32,29.33,29.26,29.26,33300.0,25.9171,25.9259,25.864,25.864,33300.0
2014-09-11 10:30:00,29.24,29.25,29.16,29.21,17400.0,25.8464,25.8552,25.7756,25.8198,17400.0
2014-09-11 11:00:00,29.24,29.3,29.24,29.29,6000.0,25.8464,25.8994,25.8464,25.8906,6000.0
2014-09-11 11:30:00,29.31,29.32,29.31,29.32,4800.0,25.9082,25.9171,25.9082,25.9171,4800.0
2014-09-11 12:00:00,29.36,29.41,29.34,29.41,2700.0,25.9524,25.9966,25.9348,25.9966,2700.0
2014-09-11 12:30:00,29.44,29.45,29.36,29.36,9600.0,26.0231,26.032,25.9524,25.9524,9600.0
2014-09-11 13:00:00,29.36,29.36,29.27,29.27,5400.0,25.9524,25.9524,25.8729,25.8729,5400.0
2014-09-11 13:30:00,29.3,29.3,29.27,29.29,21300.0,25.8994,25.8994,25.8729,25.8906,21300.0
2014-09-11 14:00:00,29.35,29.36,29.33,29.36,3600.0,25.9436,25.9524,25.9259,25.9524,3600.0
2014-09-11 14:30:00,29.39,29.4,29.39,29.4,5400.0,25.979,25.9878,25.979,25.9878,5400.0
2014-09-11 15:00:00,29.41,29.43,29.39,29.43,3300.0,25.9966,26.0143,25.979,26.0143,3300.0
2014-09-11 15:30:00,29.43,29.45,29.41,29.45,53700.0,26.0143,26.032,25.9966,26.032,53700.0
2014-09-12 09:30:00,29.42,29.42,29.23,29.24,33900.0,26.0055,26.0055,25.8375,25.8464,33900.0
2014-09-12 10:00:00,29.24,29.28,29.21,29.25,58200.0,25.8464,25.8817,25.8198,25.8552,58200.0
2014-09-12 10:30:00,29.24,29.28,29.22,29.28,104700.0,25.8464,25.8817,25.8287,25.8817,104700.0
2014-09-12 11:00:00,29.3,29.31,29.24,29.26,26400.0,25.8994,25.9082,25.8464,25.864,26400.0
2014-09-12 11:30:00,29.25,29.27,29.21,29.25,89700.0,25.8552,25.8729,25.8198,25.8552,89700.0
2014-09-12 12:00:00,29.24,29.25,29.24,29.24,7800.0,25.8464,25.8552,25.8464,25.8464,7800.0
2014-09-12 12:30:00,29.23,29.23,29.19,29.2,23100.0,25.8375,25.8375,25.8022,25.811,23100.0
2014-09-12 13:00:00,29.19,29.22,29.09,29.13,78600.0,25.8022,25.8287,25.7138,25.7491,78600.0
2014-09-12 13:30:00,29.13,29.13,29.11,29.12,3000.0,25.7491,25.7491,25.7314,25.7403,3000.0
2014-09-12 14:00:00,29.11,29.13,29.09,29.09,32400.0,25.7314,25.7491,25.7138,25.7138,32400.0
2014-09-12 14:30:00,29.09,29.1,29.03,29.05,21600.0,25.7138,25.7226,25.6607,25.6784,21600.0
2014-09-12 15:00:00,29.07,29.1,29.05,29.08,17400.0,25.6961,25.7226,25.6784,25.7049,17400.0
2014-09-12 15:30:00,29.1,29.1,29.05,29.08,108300.0,25.7226,25.7226,25.6784,25.7049,108300.0
2014-09-15 09:30:00,29.11,29.16,28.77,28.81,176100.0,25.7314,25.7756,25.4309,25.4663,176100.0
2014-09-15 10:00:00,28.81,28.89,28.81,28.89,83100.0,25.4663,25.537,25.4663,25.537,83100.0
2014-09-15 10:30:00,28.89,28.91,28.82,28.84,41700.0,25.537,25.5547,25.4751,25.4928,41700.0
2014-09-15 11:00:00,28.83,28.83,28.74,28.76,45600.0,25.4839,25.4839,25.4044,25.4221,45600.0
2014-09-15 11:30:00,28.74,28.76,28.72,28.73,9900.0,25.4044,25.4221,25.3867,25.3956,9900.0
2014-09-15 12:00:00,28.73,28.77,28.73,28.77,6300.0,25.3956,25.4309,25.3956,25.4309,6300.0
2014-09-15 12:30:00,28.76,28.79,28.73,28.78,36300.0,25.4221,25.4486,25.3956,25.4397,36300.0
2014-09-15 13:00:00,28.8,28.8,28.77,28.79,43800.0,25.4574,25.4574,25.4309,25.4486,43800.0
2014-09-15 13:30:00,28.82,28.82,28.77,28.77,11400.0,25.4751,25.4751,25.4309,25.4309,11400.0
2014-09-15 14:00:00,28.78,28.83,28.74,28.81,42300.0,25.4397,25.4839,25.4044,25.4663,42300.0
2014-09-15 14:30:00,28.82,28.87,28.8,28.82,52800.0,25.4751,25.5193,25.4574,25.4751,52800.0
2014-09-15 15:00:00,28.83,28.83,28.76,28.78,14400.0,25.4839,25.4839,25.4221,25.4397,14400.0
2014-09-15 15:30:00,28.77,28.78,28.72,28.73,64800.0,25.4309,25.4397,25.3867,25.3956,64800.0
2014-09-16 09:30:00,28.68,28.85,28.67,28.85,84600.0,25.3514,25.5016,25.3425,25.5016,84600.0
2014-09-16 10:00:00,28.83,28.98,28.83,28.95,29400.0,25.4839,25.6165,25.4839,25.59,29400.0
2014-09-16 10:30:00,28.95,28.96,28.91,28.91,15600.0,25.59,25.5989,25.5547,25.5547,15600.0
2014-09-16 11:00:00,28.88,28.97,28.86,28.97,131400.0,25.5281,25.6077,25.5105,25.6077,131400.0
2014-09-16 11:30:00,28.97,29.1,28.97,29.08,60600.0,25.6077,25.7226,25.6077,25.7049,60600.0
2014-09-16 12:00:00,29.07,29.11,29.04,29.11,13500.0,25.6961,25.7314,25.6696,25.7314,13500.0
2014-09-16 12:30:00,29.1,29.11,29.07,29.1,36600.0,25.7226,25.7314,25.6961,25.7226,36600.0
2014-09-16 13:00:00,29.1,29.18,29.1,29.17,88200.0,25.7226,25.7933,25.7226,25.7845,88200.0
2014-09-16 13:30:00,29.18,29.25,29.17,29.21,587400.0,25.7933,25.8552,25.7845,25.8198,587400.0
2014-09-16 14:00:00,29.22,29.27,29.22,29.26,45900.0,25.8287,25.8729,25.8287,25.864,45900.0
2014-09-16 14:30:00,29.25,29.26,29.22,29.23,39300.0,25.8552,25.864,25.8287,25.8375,39300.0
2014-09-16 15:00:00,29.23,29.26,29.22,29.24,10200.0,25.8375,25.864,25.8287,25.8464,10200.0
2014-09-16 15:30:00,29.22,29.26,29.22,29.23,85200.0,25.8287,25.864,25.8287,25.8375,85200.0
2014-09-17 09:30:00,29.28,29.42,29.26,29.36,42600.0,25.8817,26.0055,25.864,25.9524,42600.0
2014-09-17 10:00:00,29.4,29.42,29.38,29.42,21300.0,25.9878,26.0055,25.9701,26.0055,21300.0
2014-09-17 10:30:00,29.4,29.41,29.37,29.41,11100.0,25.9878,25.9966,25.9613,25.9966,11100.0
2014-09-17 11:00:00,29.43,29.46,29.43,29.44,14100.0,26.0143,26.0408,26.0143,26.0231,14100.0
2014-09-17 11:30:00,29.4,29.41,29.4,29.41,2100.0,25.9878,25.9966,25.9878,25.9966,2100.0
2014-09-17 12:00:00,29.39,29.4,29.35,29.35,13200.0,25.979,25.9878,25.9436,25.9436,13200.0
2014-09-17 12:30:00,29.35,29.38,29.35,29.36,3300.0,25.9436,25.9701,25.9436,25.9524,3300.0
2014-09-17 13:00:00,29.34,29.36,29.33,29.33,25800.0,25.9348,25.9524,25.9259,25.9259,25800.0
2014-09-17 13:30:00,29.33,29.43,29.33,29.43,55800.0,25.9259,26.0143,25.9259,26.0143,55800.0
2014-09-17 14:00:00,29.45,29.56,29.29,29.55,58800.0,26.032,26.1292,25.8906,26.1204,58800.0
2014-09-17 14:30:00,29.53,29.54,29.44,29.54,34500.0,26.1027,26.1115,26.0231,26.1115,34500.0
2014-09-17 15:00:00,29.54,29.6,29.5,29.55,52800.0,26.1115,26.1646,26.0762,26.1204,52800.0
2014-09-17 15:30:00,29.54,29.54,29.41,29.45,77700.0,26.1115,26.1115,25.9966,26.032,77700.0
2014-09-18 09:30:00,29.56,29.62,29.54,29.58,10200.0,26.1292,26.1823,26.1115,26.1469,10200.0
2014-09-18 10:00:00,29.69,29.73,29.66,29.69,47700.0,26.2441,26.2795,26.2176,26.2441,47700.0
2014-09-18 10:30:00,29.69,29.76,29.68,29.75,18600.0,26.2441,26.306,26.2353,26.2972,18600.0
2014-09-18 11:00:00,29.73,29.85,29.72,29.79,45000.0,26.2795,26.3856,26.2707,26.3325,45000.0
2014-09-18 11:30:00,29.8,29.8,29.75,29.76,43800.0,26.3414,26.3414,26.2972,26.306,43800.0
2014-09-18 12:00:00,29.75,29.77,29.75,29.77,33000.0,26.2972,26.3148,26.2972,26.3148,33000.0
2014-09-18 12:30:00,29.78,29.82,29.77,29.81,8400.0,26.3237,26.359,26.3148,26.3502,8400.0
2014-09-18 13:00:00,29.8,29.83,29.8,29.83,5100.0,26.3414,26.3679,26.3414,26.3679,5100.0
2014-09-18 13:30:00,29.83,29.83,29.8,29.8,1200.0,26.3679,26.3679,26.3414,26.3414,1200.0
2014-09-18 14:00:00,29.8,29.86,29.8,29.82,9900.0,26.3414,26.3944,26.3414,26.359,9900.0
2014-09-18 14:30:00,29.84,29.84,29.81,29.81,10800.0,26.3767,26.3767,26.3502,26.3502,10800.0
2014-09-18 15:00:00,29.81,29.84,29.8,29.84,7800.0,26.3502,26.3767,26.3414,26.3767,7800.0
2014-09-18 15:30:00,29.84,29.88,29.84,29.88,94500.0,26.3767,26.4121,26.3767,26.4121,94500.0
2014-09-19 09:30:00,30.0,30.04,29.83,29.83,99900.0,26.5182,26.5535,26.3679,26.3679,99900.0
2014-09-19 10:00:00,29.81,29.82,29.77,29.8,21600.0,26.3502,26.359,26.3148,26.3414,21600.0
2014-09-19 10:30:00,29.78,29.81,29.75,29.75,32100.0,26.3237,26.3502,26.2972,26.2972,32100.0
2014-09-19 11:00:00,29.76,29.77,29.73,29.73,7500.0,26.306,26.3148,26.2795,26.2795,7500.0
2014-09-19 11:30:00,29.72,29.72,29.62,29.66,14100.0,26.2707,26.2707,26.1823,26.2176,14100.0
2014-09-19 12:00:00,29.65,29.65,29.58,29.61,21000.0,26.2088,26.2088,26.1469,26.1734,21000.0
2014-09-19 12:30:00,29.61,29.63,29.53,29.54,11700.0,26.1734,26.1911,26.1027,26.1115,11700.0
2014-09-19 13:00:00,29.54,29.54,29.46,29.49,22500.0,26.1115,26.1115,26.0408,26.0673,22500.0
2014-09-19 13:30:00,29.51,29.59,29.51,29.56,14700.0,26.085,26.1557,26.085,26.1292,14700.0
2014-09-19 14:00:00,29.57,29.59,29.55,29.58,23400.0,26.1381,26.1557,26.1204,26.1469,23400.0
2014-09-19 14:30:00,29.61,29.64,29.59,29.64,8100.0,26.1734,26.1999,26.1557,26.1999,8100.0
2014-09-19 15:00:00,29.64,29.64,29.57,29.6,5400.0,26.1999,26.1999,26.1381,26.1646,5400.0
2014-09-19 15:30:00,29.57,29.6,29.52,29.52,13800.0,26.1381,26.1646,26.0939,26.0939,13800.0
2014-09-22 09:30:00,29.41,29.42,29.25,29.38,35100.0,25.9966,26.0055,25.8552,25.9701,35100.0
2014-09-22 10:00:00,29.34,29.48,29.3,29.3,51300.0,25.9348,26.0585,25.8994,25.8994,51300.0
2014-09-22 10:30:00,29.31,29.34,29.21,29.22,26700.0,25.9082,25.9348,25.8198,25.8287,26700.0
2014-09-22 11:00:00,29.22,29.25,29.15,29.25,12900.0,25.8287,25.8552,25.7668,25.8552,12900.0
2014-09-22 11:30:00,29.21,29.24,29.13,29.15,12900.0,25.8198,25.8464,25.7491,25.7668,12900.0
2014-09-22 12:00:00,29.12,29.18,29.12,29.16,12000.0,25.7403,25.7933,25.7403,25.7756,12000.0
2014-09-22 12:30:00,29.13,29.18,29.12,29.17,9000.0,25.7491,25.7933,25.7403,25.7845,9000.0
2014-09-22 13:00:00,29.16,29.16,29.12,29.13,32700.0,25.7756,25.7756,25.7403,25.7491,32700.0
2014-09-22 13:30:00,29.14,29.14,29.1,29.11,15300.0,25.758,25.758,25.7226,25.7314,15300.0
2014-09-22 14:00:00,29.12,29.16,29.11,29.13,13200.0,25.7403,25.7756,25.7314,25.7491,13200.0
2014-09-22 14:30:00,29.12,29.17,29.11,29.16,10500.0,25.7403,25.7845,25.7314,25.7756,10500.0
2014-09-22 15:00:00,29.18,29.19,29.13,29.17,7800.0,25.7933,25.8022,25.7491,25.7845,7800.0
2014-09-22 15:30:00,29.18,29.2,29.14,29.16,53700.0,25.7933,25.811,25.758,25.7756,53700.0
2014-09-23 09:30:00,29.06,29.25,28.95,29.25,66000.0,25.6873,25.8552,25.59,25.8552,66000.0
2014-09-23 10:00:00,29.26,29.29,29.18,29.22,12000.0,25.864,25.8906,25.7933,25.8287,12000.0
2014-09-23 10:30:00,29.17,29.22,29.14,29.18,18300.0,25.7845,25.8287,25.758,25.7933,18300.0
2014-09-23 11:00:00,29.19,29.21,29.16,29.21,174900.0,25.8022,25.8198,25.7756,25.8198,174900.0
2014-09-23 11:30:00,29.2,29.23,29.2,29.22,2400.0,25.811,25.8375,25.811,25.8287,2400.0
2014-09-23 12:00:00,29.21,29.23,29.2,29.21,22500.0,25.8198,25.8375,25.811,25.8198,22500.0
2014-09-23 12:30:00,29.22,29.24,29.2,29.21,16500.0,25.8287,25.8464,25.811,25.8198,16500.0
2014-09-23 13:00:00,29.19,29.21,29.14,29.18,27300.0,25.8022,25.8198,25.758,25.7933,27300.0
2014-09-23 13:30:00,29.2,29.24,29.15,29.15,25800.0,25.811,25.8464,25.7668,25.7668,25800.0
2014-09-23 14:00:00,29.14,29.15,29.1,29.11,4800.0,25.758,25.7668,25.7226,25.7314,4800.0
2014-09-23 14:30:00,29.14,29.14,29.09,29.1,24900.0,25.758,25.758,25.7138,25.7226,24900.0
2014-09-23 15:00:00,29.09,29.15,29.09,29.14,18300.0,25.7138,25.7668,25.7138,25.758,18300.0
2014-09-23 15:30:00,29.18,29.19,29.08,29.08,84000.0,25.7933,25.8022,25.7049,25.7049,84000.0
2014-09-24 09:30:00,29.04,29.24,29.04,29.09,26700.0,25.7396,25.9168,25.7396,25.7839,26700.0
2014-09-24 10:00:00,29.09,29.13,29.05,29.13,19500.0,25.7839,25.8193,25.7484,25.8193,19500.0
2014-09-24 10:30:00,29.11,29.19,29.1,29.17,32100.0,25.8016,25.8725,25.7928,25.8548,32100.0
2014-09-24 11:00:00,29.16,29.32,29.16,29.32,24000.0,25.8459,25.9878,25.8459,25.9878,24000.0
2014-09-24 11:30:00,29.33,29.36,29.31,29.33,23400.0,25.9966,26.0232,25.9789,25.9966,23400.0
2014-09-24 12:00:00,29.33,29.33,29.22,29.24,23100.0,25.9966,25.9966,25.8991,25.9168,23100.0
2014-09-24 12:30:00,29.24,29.25,29.21,29.22,5400.0,25.9168,25.9257,25.8903,25.8991,5400.0
2014-09-24 13:00:00,29.25,29.25,29.23,29.24,7500.0,25.9257,25.9257,25.908,25.9168,7500.0
2014-09-24 13:30:00,29.25,29.31,29.25,29.29,35700.0,25.9257,25.9789,25.9257,25.9612,35700.0
2014-09-24 14:00:00,29.29,29.31,29.26,29.3,17100.0,25.9612,25.9789,25.9346,25.97,17100.0
2014-09-24 14:30:00,29.3,29.32,29.29,29.31,27300.0,25.97,25.9878,25.9612,25.9789,27300.0
2014-09-24 15:00:00,29.31,29.34,29.31,29.33,16200.0,25.9789,26.0055,25.9789,25.9966,16200.0
2014-09-24 15:30:00,29.32,29.36,29.32,29.35,26100.0,25.9878,26.0232,25.9878,26.0143,26100.0
2014-09-25 09:30:00,29.29,29.31,29.04,29.04,35700.0,25.9612,25.9789,25.7396,25.7396,35700.0
2014-09-25 10:00:00,29.05,29.06,28.86,28.9,36000.0,25.7484,25.7573,25.58,25.6155,36000.0
2014-09-25 10:30:00,28.84,28.89,28.78,28.89,44100.0,25.5623,25.6066,25.5091,25.6066,44100.0
2014-09-25 11:00:00,28.88,28.9,28.82,28.85,40800.0,25.5978,25.6155,25.5446,25.5712,40800.0
2014-09-25 11:30:00,28.86,28.88,28.8,28.8,36900.0,25.58,25.5978,25.5269,25.5269,36900.0
2014-09-25 12:00:00,28.82,28.83,28.72,28.74,63000.0,25.5446,25.5534,25.4559,25.4737,63000.0
2014-09-25 12:30:00,28.73,28.82,28.73,28.79,33300.0,25.4648,25.5446,25.4648,25.518,33300.0
2014-09-25 13:00:00,28.79,28.87,28.77,28.85,30900.0,25.518,25.5889,25.5003,25.5712,30900.0
2014-09-25 13:30:00,28.86,28.86,28.74,28.74,16200.0,25.58,25.58,25.4737,25.4737,16200.0
2014-09-25 14:00:00,28.74,28.78,28.74,28.77,19500.0,25.4737,25.5091,25.4737,25.5003,19500.0
2014-09-25 14:30:00,28.79,28.86,28.79,28.85,22800.0,25.518,25.58,25.518,25.5712,22800.0
2014-09-25 15:00:00,28.84,28.85,28.79,28.8,13500.0,25.5623,25.5712,25.518,25.5269,13500.0
2014-09-25 15:30:00,28.81,28.92,28.8,28.82,72600.0,25.5357,25.6332,25.5269,25.5446,72600.0
2014-09-26 09:30:00,28.98,29.12,28.95,29.01,120000.0,25.6864,25.8105,25.6598,25.713,120000.0
2014-09-26 10:00:00,29.02,29.07,28.94,28.97,132900.0,25.7218,25.7662,25.6509,25.6775,132900.0
2014-09-26 10:30:00,28.94,29.02,28.94,29.0,47700.0,25.6509,25.7218,25.6509,25.7041,47700.0
2014-09-26 11:00:00,29.01,29.04,28.98,28.98,101700.0,25.713,25.7396,25.6864,25.6864,101700.0
2014-09-26 11:30:00,28.98,28.99,28.95,28.98,94500.0,25.6864,25.6953,25.6598,25.6864,94500.0
2014-09-26 12:00:00,29.0,29.02,29.0,29.02,13200.0,25.7041,25.7218,25.7041,25.7218,13200.0
2014-09-26 12:30:00,29.03,29.03,28.99,28.99,27000.0,25.7307,25.7307,25.6953,25.6953,27000.0
2014-09-26 13:00:00,29.0,29.02,29.0,29.02,4500.0,25.7041,25.7218,25.7041,25.7218,4500.0
2014-09-26 13:30:00,29.01,29.04,29.0,29.04,57000.0,25.713,25.7396,25.7041,25.7396,57000.0
2014-09-26 14:00:00,29.05,29.17,29.05,29.17,53400.0,25.7484,25.8548,25.7484,25.8548,53400.0
2014-09-26 14:30:00,29.17,29.22,29.17,29.19,37500.0,25.8548,25.8991,25.8548,25.8725,37500.0
2014-09-26 15:00:00,29.19,29.2,29.15,29.15,16500.0,25.8725,25.8814,25.8371,25.8371,16500.0
2014-09-26 15:30:00,29.16,29.18,29.13,29.16,62700.0,25.8459,25.8637,25.8193,25.8459,62700.0
2014-09-29 09:30:00,28.87,29.04,28.8,29.01,75300.0,25.5889,25.7396,25.5269,25.713,75300.0
2014-09-29 10:00:00,29.01,29.13,29.0,29.13,30300.0,25.713,25.8193,25.7041,25.8193,30300.0
2014-09-29 10:30:00,29.11,29.24,29.11,29.2,16500.0,25.8016,25.9168,25.8016,25.8814,16500.0
2014-09-29 11:00:00,29.22,29.28,29.21,29.26,8100.0,25.8991,25.9523,25.8903,25.9346,8100.0
2014-09-29 11:30:00,29.26,29.26,29.22,29.26,6300.0,25.9346,25.9346,25.8991,25.9346,6300.0
2014-09-29 12:00:00,29.25,29.25,29.17,29.17,12900.0,25.9257,25.9257,25.8548,25.8548,12900.0
2014-09-29 12:30:00,29.17,29.2,29.17,29.2,4500.0,25.8548,25.8814,25.8548,25.8814,4500.0
2014-09-29 13:00:00,29.19,29.23,29.18,29.23,3000.0,25.8725,25.908,25.8637,25.908,3000.0
2014-09-29 13:30:00,29.24,29.24,29.19,29.21,9000.0,25.9168,25.9168,25.8725,25.8903,9000.0
2014-09-29 14:00:00,29.21,29.21,29.12,29.14,8700.0,25.8903,25.8903,25.8105,25.8282,8700.0
2014-09-29 14:30:00,29.12,29.17,29.12,29.17,4200.0,25.8105,25.8548,25.8105,25.8548,4200.0
2014-09-29 15:00:00,29.18,29.27,29.18,29.26,51000.0,25.8637,25.9434,25.8637,25.9346,51000.0
2014-09-29 15:30:00,29.26,29.28,29.19,29.19,67800.0,25.9346,25.9523,25.8725,25.8725,67800.0
2014-09-30 09:30:00,29.23,29.23,28.88,28.93,41400.0,25.908,25.908,25.5978,25.6421,41400.0
2014-09-30 10:00:00,28.89,28.98,28.84,28.98,42600.0,25.6066,25.6864,25.5623,25.6864,42600.0
2014-09-30 10:30:00,28.97,29.1,28.97,29.08,31200.0,25.6775,25.7928,25.6775,25.775,31200.0
2014-09-30 11:00:00,29.07,29.16,29.07,29.14,23400.0,25.7662,25.8459,25.7662,25.8282,23400.0
2014-09-30 11:30:00,29.15,29.15,29.1,29.1,23400.0,25.8371,25.8371,25.7928,25.7928,23400.0
2014-09-30 12:00:00,29.1,29.11,29.02,29.02,9300.0,25.7928,25.8016,25.7218,25.7218,9300.0
2014-09-30 12:30:00,29.0,29.01,28.95,28.97,17400.0,25.7041,25.713,25.6598,25.6775,17400.0
2014-09-30 13:00:00,28.98,29.01,28.93,28.93,24300.0,25.6864,25.713,25.6421,25.6421,24300.0
2014-09-30 13:30:00,28.93,28.94,28.89,28.92,20700.0,25.6421,25.6509,25.6066,25.6332,20700.0
2014-09-30 14:00:00,28.93,28.98,28.92,28.98,21000.0,25.6421,25.6864,25.6332,25.6864,21000.0
2014-09-30 14:30:00,28.97,29.0,28.97,28.98,21300.0,25.6775,25.7041,25.6775,25.6864,21300.0
2014-09-30 15:00:00,28.95,29.0,28.94,28.96,17100.0,25.6598,25.7041,25.6509,25.6687,17100.0
2014-09-30 15:30:00,28.98,29.01,28.94,28.95,51300.0,25.6864,25.713,25.6509,25.6598,51300.0
2014-10-01 09:30:00,28.89,28.89,28.55,28.59,222000.0,25.6066,25.6066,25.3053,25.3407,222000.0
2014-10-01 10:00:00,28.55,28.57,28.42,28.54,291900.0,25.3053,25.323,25.19,25.2964,291900.0
2014-10-01 10:30:00,28.53,28.53,28.45,28.51,58800.0,25.2875,25.2875,25.2166,25.2698,58800.0
2014-10-01 11:00:00,28.57,28.65,28.57,28.6,43500.0,25.323,25.3939,25.323,25.3496,43500.0
2014-10-01 11:30:00,28.59,28.6,28.55,28.59,9600.0,25.3407,25.3496,25.3053,25.3407,9600.0
2014-10-01 12:00:00,28.58,28.58,28.53,28.55,82800.0,25.3319,25.3319,25.2875,25.3053,82800.0
2014-10-01 12:30:00,28.55,28.55,28.42,28.42,44100.0,25.3053,25.3053,25.19,25.19,44100.0
2014-10-01 13:00:00,28.43,28.44,28.38,28.42,39300.0,25.1989,25.2078,25.1546,25.19,39300.0
2014-10-01 13:30:00,28.4,28.41,28.27,28.27,339000.0,25.1723,25.1812,25.0571,25.0571,339000.0
2014-10-01 14:00:00,28.27,28.36,28.25,28.36,149700.0,25.0571,25.1369,25.0394,25.1369,149700.0
2014-10-01 14:30:00,28.36,28.36,28.27,28.28,29400.0,25.1369,25.1369,25.0571,25.066,29400.0
2014-10-01 15:00:00,28.28,28.29,28.17,28.22,105600.0,25.066,25.0748,24.9685,25.0128,105600.0
2014-10-01 15:30:00,28.22,28.32,28.21,28.25,135300.0,25.0128,25.1014,25.0039,25.0394,135300.0
2014-10-02 09:30:00,28.24,28.24,27.97,28.07,68700.0,25.0305,25.0305,24.7912,24.8798,68700.0
2014-10-02 10:00:00,28.03,28.1,27.99,27.99,51000.0,24.8444,24.9064,24.8089,24.8089,51000.0
2014-10-02 10:30:00,27.99,27.99,27.8,27.81,31800.0,24.8089,24.8089,24.6405,24.6494,31800.0
2014-10-02 11:00:00,27.81,27.87,27.8,27.8,29400.0,24.6494,24.7025,24.6405,24.6405,29400.0
2014-10-02 11:30:00,27.8,27.8,27.57,27.71,99600.0,24.6405,24.6405,24.4366,24.5607,99600.0
2014-10-02 12:00:00,27.75,27.8,27.74,27.78,45000.0,24.5962,24.6405,24.5873,24.6228,45000.0
2014-10-02 12:30:00,27.79,27.96,27.76,27.96,24600.0,24.6316,24.7823,24.605,24.7823,24600.0
2014-10-02 13:00:00,27.94,28.09,27.94,28.08,18000.0,24.7646,24.8975,24.7646,24.8887,18000.0
2014-10-02 13:30:00,28.09,28.1,28.0,28.08,38400.0,24.8975,24.9064,24.8178,24.8887,38400.0
2014-10-02 14:00:00,28.12,28.15,28.08,28.11,29700.0,24.9241,24.9507,24.8887,24.9153,29700.0
2014-10-02 14:30:00,28.12,28.19,28.08,28.16,27000.0,24.9241,24.9862,24.8887,24.9596,27000.0
2014-10-02 15:00:00,28.14,28.16,28.08,28.08,44700.0,24.9419,24.9596,24.8887,24.8887,44700.0
2014-10-02 15:30:00,28.08,28.12,28.05,28.08,22800.0,24.8887,24.9241,24.8621,24.8887,22800.0
2014-10-03 09:30:00,28.34,28.35,28.1,28.32,79500.0,25.1191,25.128,24.9064,25.1014,79500.0
2014-10-03 10:00:00,28.33,28.44,28.29,28.34,87900.0,25.1103,25.2078,25.0748,25.1191,87900.0
2014-10-03 10:30:00,28.35,28.36,28.29,28.36,23400.0,25.128,25.1369,25.0748,25.1369,23400.0
2014-10-03 11:00:00,28.35,28.39,28.31,28.35,88200.0,25.128,25.1634,25.0925,25.128,88200.0
2014-10-03 11:30:00,28.34,28.34,28.2,28.25,6300.0,25.1191,25.1191,24.995,25.0394,6300.0
2014-10-03 12:00:00,28.23,28.3,28.23,28.3,13800.0,25.0216,25.0837,25.0216,25.0837,13800.0
2014-10-03 12:30:00,28.33,28.35,28.31,28.35,12600.0,25.1103,25.128,25.0925,25.128,12600.0
2014-10-03 13:00:00,28.3,28.32,28.28,28.31,10800.0,25.0837,25.1014,25.066,25.0925,10800.0
2014-10-03 13:30:00,28.3,28.3,28.26,28.28,7200.0,25.0837,25.0837,25.0482,25.066,7200.0
2014-10-03 14:00:00,28.32,28.36,28.32,28.35,3300.0,25.1014,25.1369,25.1014,25.128,3300.0
2014-10-03 14:30:00,28.36,28.36,28.35,28.35,2700.0,25.1369,25.1369,25.128,25.128,2700.0
2014-10-03 15:00:00,28.35,28.35,28.31,28.31,35700.0,25.128,25.128,25.0925,25.0925,35700.0
2014-10-03 15:30:00,28.32,28.32,28.24,28.24,79500.0,25.1014,25.1014,25.0305,25.0305,79500.0
2014-10-06 09:30:00,28.3,28.35,28.21,28.31,68400.0,25.0837,25.128,25.0039,25.0925,68400.0
2014-10-06 10:00:00,28.28,28.3,28.15,28.17,50100.0,25.066,25.0837,24.9507,24.9685,50100.0
2014-10-06 10:30:00,28.17,28.22,27.96,28.03,136500.0,24.9685,25.0128,24.7823,24.8444,136500.0
2014-10-06 11:00:00,28.05,28.07,27.92,27.92,27000.0,24.8621,24.8798,24.7469,24.7469,27000.0
2014-10-06 11:30:00,27.98,27.98,27.82,27.9,23100.0,24.8,24.8,24.6582,24.7291,23100.0
2014-10-06 12:00:00,27.95,28.03,27.94,28.0,7200.0,24.7735,24.8444,24.7646,24.8178,7200.0
2014-10-06 12:30:00,27.95,27.95,27.84,27.86,16800.0,24.7735,24.7735,24.676,24.6937,16800.0
2014-10-06 13:00:00,27.86,27.98,27.84,27.96,15900.0,24.6937,24.8,24.676,24.7823,15900.0
2014-10-06 13:30:00,28.0,28.01,27.94,27.97,8700.0,24.8178,24.8266,24.7646,24.7912,8700.0
2014-10-06 14:00:00,27.94,28.07,27.94,28.06,12000.0,24.7646,24.8798,24.7646,24.871,12000.0
2014-10-06 14:30:00,28.03,28.05,28.01,28.03,6300.0,24.8444,24.8621,24.8266,24.8444,6300.0
2014-10-06 15:00:00,28.01,28.05,27.94,28.03,12900.0,24.8266,24.8621,24.7646,24.8444,12900.0
2014-10-06 15:30:00,28.01,28.02,27.98,28.0,21300.0,24.8266,24.8355,24.8,24.8178,21300.0
2014-10-07 09:30:00,27.91,27.91,27.67,27.77,165900.0,24.738,24.738,24.5253,24.6139,165900.0
2014-10-07 10:00:00,27.81,27.91,27.76,27.91,840000.0,24.6494,24.738,24.605,24.738,840000.0
2014-10-07 10:30:00,27.96,27.97,27.89,27.89,4500.0,24.7823,24.7912,24.7203,24.7203,4500.0
2014-10-07 11:00:00,27.77,27.82,27.77,27.77,3600.0,24.6139,24.6582,24.6139,24.6139,3600.0
2014-10-07 11:30:00,27.76,27.87,27.76,27.86,18900.0,24.605,24.7025,24.605,24.6937,18900.0
2014-10-07 12:00:00,27.85,27.89,27.84,27.84,6000.0,24.6848,24.7203,24.676,24.676,6000.0
2014-10-07 12:30:00,27.85,27.85,27.78,27.8,6300.0,24.6848,24.6848,24.6228,24.6405,6300.0
2014-10-07 13:00:00,27.75,27.78,27.74,27.76,6000.0,24.5962,24.6228,24.5873,24.605,6000.0
2014-10-07 13:30:00,27.78,27.78,27.74,27.78,2700.0,24.6228,24.6228,24.5873,24.6228,2700.0
2014-10-07 14:00:00,27.78,27.79,27.67,27.67,6900.0,24.6228,24.6316,24.5253,24.5253,6900.0
2014-10-07 14:30:00,27.66,27.71,27.65,27.69,10800.0,24.5164,24.5607,24.5076,24.543,10800.0
2014-10-07 15:00:00,27.7,27.7,27.52,27.55,19500.0,24.5519,24.5519,24.3923,24.4189,19500.0
2014-10-07 15:30:00,27.6,27.62,27.47,27.47,139800.0,24.4632,24.481,24.348,24.348,139800.0
2014-10-08 09:30:00,27.53,27.53,27.26,27.26,71400.0,24.4012,24.4012,24.1619,24.1619,71400.0
2014-10-08 10:00:00,27.29,27.46,27.28,27.41,37800.0,24.1885,24.3391,24.1796,24.2948,37800.0
2014-10-08 10:30:00,27.4,27.4,27.24,27.26,7800.0,24.286,24.286,24.1441,24.1619,7800.0
2014-10-08 11:00:00,27.31,27.41,27.31,27.41,7200.0,24.2062,24.2948,24.2062,24.2948,7200.0
2014-10-08 11:30:00,27.46,27.46,27.38,27.38,12000.0,24.3391,24.3391,24.2682,24.2682,12000.0
2014-10-08 12:00:00,27.42,27.46,27.42,27.45,13200.0,24.3037,24.3391,24.3037,24.3303,13200.0
2014-10-08 12:30:00,27.44,27.5,27.43,27.46,6900.0,24.3214,24.3746,24.3126,24.3391,6900.0
2014-10-08 13:00:00,27.5,27.5,27.5,27.5,300.0,24.3746,24.3746,24.3746,24.3746,300.0
2014-10-08 13:30:00,27.5,27.64,27.5,27.64,31800.0,24.3746,24.4987,24.3746,24.4987,31800.0
2014-10-08 14:00:00,27.63,27.92,27.63,27.89,42600.0,24.4898,24.7469,24.4898,24.7203,42600.0
2014-10-08 14:30:00,27.91,27.93,27.89,27.91,18300.0,24.738,24.7557,24.7203,24.738,18300.0
2014-10-08 15:00:00,27.94,28.15,27.94,28.13,33900.0,24.7646,24.9507,24.7646,24.933,33900.0
2014-10-08 15:30:00,28.09,28.13,28.07,28.09,131400.0,24.8975,24.933,24.8798,24.8975,131400.0
2014-10-09 09:30:00,28.01,28.03,27.82,27.84,414300.0,24.8266,24.8444,24.6582,24.676,414300.0
2014-10-09 10:00:00,27.88,27.94,27.83,27.88,22800.0,24.7114,24.7646,24.6671,24.7114,22800.0
2014-10-09 10:30:00,27.85,27.88,27.75,27.88,128700.0,24.6848,24.7114,24.5962,24.7114,128700.0
2014-10-09 11:00:00,27.86,27.93,27.82,27.89,26400.0,24.6937,24.7557,24.6582,24.7203,26400.0
2014-10-09 11:30:00,27.89,27.9,27.6,27.64,160800.0,24.7203,24.7291,24.4632,24.4987,160800.0
2014-10-09 12:00:00,27.65,27.69,27.54,27.54,146400.0,24.5076,24.543,24.4101,24.4101,146400.0
2014-10-09 12:30:00,27.53,27.6,27.51,27.58,56100.0,24.4012,24.4632,24.3835,24.4455,56100.0
2014-10-09 13:00:00,27.55,27.56,27.43,27.52,25800.0,24.4189,24.4278,24.3126,24.3923,25800.0
2014-10-09 13:30:00,27.5,27.62,27.48,27.5,19500.0,24.3746,24.481,24.3569,24.3746,19500.0
2014-10-09 14:00:00,27.47,27.47,27.35,27.4,15000.0,24.348,24.348,24.2416,24.286,15000.0
2014-10-09 14:30:00,27.37,27.47,27.33,27.39,40800.0,24.2594,24.348,24.2239,24.2771,40800.0
2014-10-09 15:00:00,27.37,27.45,27.33,27.4,24600.0,24.2594,24.3303,24.2239,24.286,24600.0
2014-10-09 15:30:00,27.42,27.49,27.31,27.33,79800.0,24.3037,24.3657,24.2062,24.2239,79800.0
2014-10-10 09:30:00,26.57,26.57,25.71,25.83,886500.0,23.5503,23.5503,22.788,22.8944,886500.0
2014-10-10 10:00:00,25.81,25.81,25.26,25.26,537000.0,22.8767,22.8767,22.3892,22.3892,537000.0
2014-10-10 10:30:00,25.27,25.59,25.21,25.52,658200.0,22.398,22.6817,22.3449,22.6196,658200.0
2014-10-10 11:00:00,25.52,25.76,25.52,25.68,146700.0,22.6196,22.8324,22.6196,22.7614,146700.0
2014-10-10 11:30:00,25.68,25.82,25.61,25.76,111000.0,22.7614,22.8855,22.6994,22.8324,111000.0
2014-10-10 12:00:00,25.76,25.94,25.76,25.93,150900.0,22.8324,22.9919,22.8324,22.983,150900.0
2014-10-10 12:30:00,25.93,26.03,25.88,25.9,180000.0,22.983,23.0717,22.9387,22.9564,180000.0
2014-10-10 13:00:00,25.88,25.92,25.75,25.77,74700.0,22.9387,22.9742,22.8235,22.8412,74700.0
2014-10-10 13:30:00,25.77,25.84,25.73,25.82,75300.0,22.8412,22.9033,22.8058,22.8855,75300.0
2014-10-10 14:00:00,25.82,25.88,25.78,25.81,131100.0,22.8855,22.9387,22.8501,22.8767,131100.0
2014-10-10 14:30:00,25.82,25.83,25.74,25.77,96900.0,22.8855,22.8944,22.8146,22.8412,96900.0
2014-10-10 15:00:00,25.76,25.77,25.54,25.55,354600.0,22.8324,22.8412,22.6374,22.6462,354600.0
2014-10-10 15:30:00,25.57,25.58,25.43,25.44,412800.0,22.6639,22.6728,22.5399,22.5487,412800.0
2014-10-13 09:30:00,25.46,25.54,25.12,25.24,907800.0,22.5664,22.6374,22.2651,22.3714,907800.0
2014-10-13 10:00:00,25.25,25.31,25.05,25.05,613200.0,22.3803,22.4335,22.203,22.203,613200.0
2014-10-13 10:30:00,25.05,25.29,25.02,25.26,265500.0,22.203,22.4158,22.1765,22.3892,265500.0
2014-10-13 11:00:00,25.25,25.44,25.22,25.38,627600.0,22.3803,22.5487,22.3537,22.4955,627600.0
2014-10-13 11:30:00,25.36,25.61,25.36,25.57,153900.0,22.4778,22.6994,22.4778,22.6639,153900.0
2014-10-13 12:00:00,25.58,25.67,25.51,25.67,117000.0,22.6728,22.7526,22.6108,22.7526,117000.0
2014-10-13 12:30:00,25.68,25.77,25.68,25.69,206100.0,22.7614,22.8412,22.7614,22.7703,206100.0
2014-10-13 13:00:00,25.7,25.71,25.48,25.6,42600.0,22.7792,22.788,22.5842,22.6905,42600.0
2014-10-13 13:30:00,25.61,25.64,25.4,25.4,384600.0,22.6994,22.726,22.5133,22.5133,384600.0
2014-10-13 14:00:00,25.42,25.49,25.37,25.4,325500.0,22.531,22.593,22.4867,22.5133,325500.0
2014-10-13 14:30:00,25.36,25.39,25.3,25.32,26400.0,22.4778,22.5044,22.4246,22.4424,26400.0
2014-10-13 15:00:00,25.31,25.31,25.18,25.18,25200.0,22.4335,22.4335,22.3183,22.3183,25200.0
2014-10-13 15:30:00,25.15,25.15,24.89,24.9,432300.0,22.2917,22.2917,22.0612,22.0701,432300.0
2014-10-14 09:30:00,25.35,25.57,25.19,25.23,311700.0,22.4689,22.6639,22.3271,22.3626,311700.0
2014-10-14 10:00:00,25.21,25.38,25.14,25.3,140100.0,22.3449,22.4955,22.2828,22.4246,140100.0
2014-10-14 10:30:00,25.24,25.51,25.24,25.45,365400.0,22.3714,22.6108,22.3714,22.5576,365400.0
2014-10-14 11:00:00,25.46,25.63,25.43,25.57,97200.0,22.5664,22.7171,22.5399,22.6639,97200.0
2014-10-14 11:30:00,25.57,25.82,25.55,25.78,581400.0,22.6639,22.8855,22.6462,22.8501,581400.0
2014-10-14 12:00:00,25.81,25.83,25.63,25.67,75600.0,22.8767,22.8944,22.7171,22.7526,75600.0
2014-10-14 12:30:00,25.66,25.67,25.61,25.64,143700.0,22.7437,22.7526,22.6994,22.726,143700.0
2014-10-14 13:00:00,25.63,25.72,25.52,25.53,136800.0,22.7171,22.7969,22.6196,22.6285,136800.0
2014-10-14 13:30:00,25.54,25.61,25.47,25.55,78000.0,22.6374,22.6994,22.5753,22.6462,78000.0
2014-10-14 14:00:00,25.56,25.6,25.43,25.45,83700.0,22.6551,22.6905,22.5399,22.5576,83700.0
2014-10-14 14:30:00,25.45,25.56,25.39,25.43,115500.0,22.5576,22.6551,22.5044,22.5399,115500.0
2014-10-14 15:00:00,25.47,25.5,25.24,25.37,155100.0,22.5753,22.6019,22.3714,22.4867,155100.0
2014-10-14 15:30:00,25.35,25.51,25.28,25.36,154800.0,22.4689,22.6108,22.4069,22.4778,154800.0
2014-10-15 09:30:00,24.87,25.45,24.8,25.44,204600.0,22.0435,22.5576,21.9815,22.5487,204600.0
2014-10-15 10:00:00,25.41,25.48,25.26,25.37,183600.0,22.5221,22.5842,22.3892,22.4867,183600.0
2014-10-15 10:30:00,25.3,25.32,25.17,25.19,54900.0,22.4246,22.4424,22.3094,22.3271,54900.0
2014-10-15 11:00:00,25.2,25.38,25.08,25.08,64500.0,22.336,22.4955,22.2296,22.2296,64500.0
2014-10-15 11:30:00,25.17,25.18,25.04,25.1,53100.0,22.3094,22.3183,22.1942,22.2474,53100.0
2014-10-15 12:00:00,25.1,25.11,24.95,24.96,33000.0,22.2474,22.2562,22.1144,22.1233,33000.0
2014-10-15 12:30:00,24.96,24.98,24.86,24.89,129000.0,22.1233,22.141,22.0346,22.0612,129000.0
2014-10-15 13:00:00,24.87,24.97,24.72,24.74,51900.0,22.0435,22.1321,21.9105,21.9283,51900.0
2014-10-15 13:30:00,24.79,25.0,24.75,24.91,228900.0,21.9726,22.1587,21.9371,22.079,228900.0
2014-10-15 14:00:00,24.91,25.15,24.87,25.07,108600.0,22.079,22.2917,22.0435,22.2208,108600.0
2014-10-15 14:30:00,25.1,25.19,25.03,25.13,140100.0,22.2474,22.3271,22.1853,22.274,140100.0
2014-10-15 15:00:00,25.15,25.41,25.15,25.41,256800.0,22.2917,22.5221,22.2917,22.5221,256800.0
2014-10-15 15:30:00,25.47,25.67,25.44,25.49,423900.0,22.5753,22.7526,22.5487,22.593,423900.0
2014-10-16 09:30:00,25.12,25.62,25.12,25.62,212100.0,22.2651,22.7083,22.2651,22.7083,212100.0
2014-10-16 10:00:00,25.63,25.71,25.32,25.55,97200.0,22.7171,22.788,22.4424,22.6462,97200.0
2014-10-16 10:30:00,25.57,25.78,25.52,25.74,210300.0,22.6639,22.8501,22.6196,22.8146,210300.0
2014-10-16 11:00:00,25.68,25.95,25.67,25.95,29700.0,22.7614,23.0008,22.7526,23.0008,29700.0
2014-10-16 11:30:00,25.97,26.04,25.79,25.84,40200.0,23.0185,23.0805,22.8589,22.9033,40200.0
2014-10-16 12:00:00,25.83,25.84,25.73,25.74,87000.0,22.8944,22.9033,22.8058,22.8146,87000.0
2014-10-16 12:30:00,25.72,25.86,25.71,25.86,20700.0,22.7969,22.921,22.788,22.921,20700.0
2014-10-16 13:00:00,25.92,26.0,25.85,26.0,39300.0,22.9742,23.0451,22.9121,23.0451,39300.0
2014-10-16 13:30:00,25.92,26.04,25.91,25.93,13800.0,22.9742,23.0805,22.9653,22.983,13800.0
2014-10-16 14:00:00,25.93,25.99,25.86,25.93,23100.0,22.983,23.0362,22.921,22.983,23100.0
2014-10-16 14:30:00,25.92,26.0,25.77,25.85,11700.0,22.9742,23.0451,22.8412,22.9121,11700.0
2014-10-16 15:00:00,25.87,25.96,25.76,25.94,76500.0,22.9298,23.0096,22.8324,22.9919,76500.0
2014-10-16 15:30:00,25.93,25.96,25.86,25.86,74100.0,22.983,23.0096,22.921,22.921,74100.0
2014-10-17 09:30:00,26.33,26.49,26.27,26.47,273000.0,23.3376,23.4794,23.2844,23.4617,273000.0
2014-10-17 10:00:00,26.48,26.5,26.32,26.44,241500.0,23.4705,23.4882,23.3287,23.4351,241500.0
2014-10-17 10:30:00,26.43,26.43,26.32,26.41,144300.0,23.4262,23.4262,23.3287,23.4085,144300.0
2014-10-17 11:00:00,26.39,26.49,26.36,26.42,116100.0,23.3908,23.4794,23.3642,23.4173,116100.0
2014-10-17 11:30:00,26.42,26.47,26.4,26.4,99300.0,23.4173,23.4617,23.3996,23.3996,99300.0
2014-10-17 12:00:00,26.41,26.43,26.29,26.33,230400.0,23.4085,23.4262,23.3021,23.3376,230400.0
2014-10-17 12:30:00,26.33,26.34,26.23,26.26,91200.0,23.3376,23.3464,23.2489,23.2755,91200.0
2014-10-17 13:00:00,26.27,26.27,26.09,26.13,18900.0,23.2844,23.2844,23.1248,23.1603,18900.0
2014-10-17 13:30:00,26.11,26.17,26.06,26.09,60600.0,23.1426,23.1958,23.0983,23.1248,60600.0
2014-10-17 14:00:00,26.1,26.11,26.02,26.05,32400.0,23.1337,23.1426,23.0628,23.0894,32400.0
2014-10-17 14:30:00,26.11,26.17,26.06,26.14,18000.0,23.1426,23.1958,23.0983,23.1692,18000.0
2014-10-17 15:00:00,26.13,26.15,26.04,26.12,125100.0,23.1603,23.178,23.0805,23.1514,125100.0
2014-10-17 15:30:00,26.12,26.16,26.07,26.07,63300.0,23.1514,23.1869,23.1071,23.1071,63300.0
2014-10-20 09:30:00,26.03,26.28,25.88,26.28,53400.0,23.0717,23.2933,22.9387,23.2933,53400.0
2014-10-20 10:00:00,26.3,26.33,26.18,26.31,39000.0,23.311,23.3376,23.2046,23.3198,39000.0
2014-10-20 10:30:00,26.21,26.28,26.21,26.25,9000.0,23.2312,23.2933,23.2312,23.2667,9000.0
2014-10-20 11:00:00,26.25,26.35,26.25,26.35,64200.0,23.2667,23.3553,23.2667,23.3553,64200.0
2014-10-20 11:30:00,26.32,26.37,26.29,26.29,7200.0,23.3287,23.373,23.3021,23.3021,7200.0
2014-10-20 12:00:00,26.31,26.34,26.31,26.34,15300.0,23.3198,23.3464,23.3198,23.3464,15300.0
2014-10-20 12:30:00,26.29,26.33,26.28,26.31,3600.0,23.3021,23.3376,23.2933,23.3198,3600.0
2014-10-20 13:00:00,26.29,26.38,26.29,26.38,57900.0,23.3021,23.3819,23.3021,23.3819,57900.0
2014-10-20 13:30:00,26.37,26.37,26.32,26.32,47400.0,23.373,23.373,23.3287,23.3287,47400.0
2014-10-20 14:00:00,26.35,26.41,26.35,26.39,167400.0,23.3553,23.4085,23.3553,23.3908,167400.0
2014-10-20 14:30:00,26.39,26.42,26.38,26.39,14700.0,23.3908,23.4173,23.3819,23.3908,14700.0
2014-10-20 15:00:00,26.41,26.5,26.41,26.45,21300.0,23.4085,23.4882,23.4085,23.4439,21300.0
2014-10-20 15:30:00,26.44,26.48,26.43,26.47,67200.0,23.4351,23.4705,23.4262,23.4617,67200.0
2014-10-21 09:30:00,26.78,27.0,26.76,26.94,240900.0,23.7364,23.9314,23.7187,23.8782,240900.0
2014-10-21 10:00:00,26.96,27.02,26.91,27.02,70800.0,23.896,23.9492,23.8517,23.9492,70800.0
2014-10-21 10:30:00,27.01,27.09,27.0,27.09,45900.0,23.9403,24.0112,23.9314,24.0112,45900.0
2014-10-21 11:00:00,27.08,27.09,26.99,27.03,63600.0,24.0023,24.0112,23.9226,23.958,63600.0
2014-10-21 11:30:00,27.04,27.08,27.02,27.03,47700.0,23.9669,24.0023,23.9492,23.958,47700.0
2014-10-21 12:00:00,27.05,27.15,27.03,27.14,42300.0,23.9757,24.0644,23.958,24.0555,42300.0
2014-10-21 12:30:00,27.12,27.13,27.05,27.05,33900.0,24.0378,24.0466,23.9757,23.9757,33900.0
2014-10-21 13:00:00,27.07,27.11,27.06,27.06,22500.0,23.9935,24.0289,23.9846,23.9846,22500.0
2014-10-21 13:30:00,27.07,27.23,27.07,27.19,57000.0,23.9935,24.1353,23.9935,24.0998,57000.0
2014-10-21 14:00:00,27.18,27.27,27.17,27.27,49500.0,24.091,24.1707,24.0821,24.1707,49500.0
2014-10-21 14:30:00,27.3,27.32,27.27,27.31,104400.0,24.1973,24.2151,24.1707,24.2062,104400.0
2014-10-21 15:00:00,27.31,27.46,27.31,27.44,144900.0,24.2062,24.3391,24.2062,24.3214,144900.0
2014-10-21 15:30:00,27.44,27.44,27.37,27.42,77700.0,24.3214,24.3214,24.2594,24.3037,77700.0
2014-10-22 09:30:00,27.66,27.69,27.4,27.46,582600.0,24.5164,24.543,24.286,24.3391,582600.0
2014-10-22 10:00:00,27.46,27.48,27.24,27.48,196800.0,24.3391,24.3569,24.1441,24.3569,196800.0
2014-10-22 10:30:00,27.43,27.49,27.39,27.48,65100.0,24.3126,24.3657,24.2771,24.3569,65100.0
2014-10-22 11:00:00,27.47,27.52,27.41,27.43,42300.0,24.348,24.3923,24.2948,24.3126,42300.0
2014-10-22 11:30:00,27.42,27.47,27.39,27.4,59100.0,24.3037,24.348,24.2771,24.286,59100.0
2014-10-22 12:00:00,27.41,27.42,27.32,27.34,37500.0,24.2948,24.3037,24.2151,24.2328,37500.0
2014-10-22 12:30:00,27.36,27.36,27.19,27.27,343200.0,24.2505,24.2505,24.0998,24.1707,343200.0
2014-10-22 13:00:00,27.27,27.31,27.22,27.23,150000.0,24.1707,24.2062,24.1264,24.1353,150000.0
2014-10-22 13:30:00,27.23,27.25,27.17,27.19,174900.0,24.1353,24.153,24.0821,24.0998,174900.0
2014-10-22 14:00:00,27.19,27.19,27.11,27.12,73500.0,24.0998,24.0998,24.0289,24.0378,73500.0
2014-10-22 14:30:00,27.12,27.19,27.06,27.18,81000.0,24.0378,24.0998,23.9846,24.091,81000.0
2014-10-22 15:00:00,27.23,27.24,27.12,27.15,41700.0,24.1353,24.1441,24.0378,24.0644,41700.0
2014-10-22 15:30:00,27.14,27.14,27.04,27.05,70200.0,24.0555,24.0555,23.9669,23.9757,70200.0
2014-10-23 09:30:00,27.41,27.45,27.33,27.37,108900.0,24.2948,24.3303,24.2239,24.2594,108900.0
2014-10-23 10:00:00,27.34,27.59,27.34,27.47,69600.0,24.2328,24.4544,24.2328,24.348,69600.0
2014-10-23 10:30:00,27.47,27.49,27.38,27.45,21300.0,24.348,24.3657,24.2682,24.3303,21300.0
2014-10-23 11:00:00,27.45,27.5,27.44,27.48,51000.0,24.3303,24.3746,24.3214,24.3569,51000.0
2014-10-23 11:30:00,27.48,27.49,27.42,27.42,52500.0,24.3569,24.3657,24.3037,24.3037,52500.0
2014-10-23 12:00:00,27.44,27.49,27.43,27.49,10200.0,24.3214,24.3657,24.3126,24.3657,10200.0
2014-10-23 12:30:00,27.49,27.49,27.43,27.45,23700.0,24.3657,24.3657,24.3126,24.3303,23700.0
2014-10-23 13:00:00,27.45,27.47,27.43,27.46,50400.0,24.3303,24.348,24.3126,24.3391,50400.0
2014-10-23 13:30:00,27.46,27.51,27.46,27.48,43200.0,24.3391,24.3835,24.3391,24.3569,43200.0
2014-10-23 14:00:00,27.51,27.59,27.51,27.56,19800.0,24.3835,24.4544,24.3835,24.4278,19800.0
2014-10-23 14:30:00,27.53,27.53,27.33,27.42,49500.0,24.4012,24.4012,24.2239,24.3037,49500.0
2014-10-23 15:00:00,27.38,27.43,27.34,27.4,91800.0,24.2682,24.3126,24.2328,24.286,91800.0
2014-10-23 15:30:00,27.41,27.51,27.41,27.44,88200.0,24.2948,24.3835,24.2948,24.3214,88200.0
2014-10-24 09:30:00,27.45,27.65,27.43,27.58,56100.0,24.3303,24.5076,24.3126,24.4455,56100.0
2014-10-24 10:00:00,27.59,27.7,27.49,27.65,119400.0,24.4544,24.5519,24.3657,24.5076,119400.0
2014-10-24 10:30:00,27.68,27.78,27.68,27.74,39600.0,24.5341,24.6228,24.5341,24.5873,39600.0
2014-10-24 11:00:00,27.74,27.74,27.66,27.66,11100.0,24.5873,24.5873,24.5164,24.5164,11100.0
2014-10-24 11:30:00,27.66,27.74,27.65,27.72,26400.0,24.5164,24.5873,24.5076,24.5696,26400.0
2014-10-24 12:00:00,27.71,27.79,27.7,27.75,16500.0,24.5607,24.6316,24.5519,24.5962,16500.0
2014-10-24 12:30:00,27.77,27.77,27.66,27.68,6900.0,24.6139,24.6139,24.5164,24.5341,6900.0
2014-10-24 13:00:00,27.7,27.7,27.62,27.65,11700.0,24.5519,24.5519,24.481,24.5076,11700.0
2014-10-24 13:30:00,27.65,27.71,27.65,27.69,3900.0,24.5076,24.5607,24.5076,24.543,3900.0
2014-10-24 14:00:00,27.67,27.7,27.67,27.69,1800.0,24.5253,24.5519,24.5253,24.543,1800.0
2014-10-24 14:30:00,27.67,27.69,27.66,27.66,3300.0,24.5253,24.543,24.5164,24.5164,3300.0
2014-10-24 15:00:00,27.68,27.69,27.64,27.68,8100.0,24.5341,24.543,24.4987,24.5341,8100.0
2014-10-24 15:30:00,27.68,27.75,27.68,27.74,302700.0,24.5341,24.5962,24.5341,24.5873,302700.0
2014-10-27 09:30:00,27.7,27.73,27.53,27.56,665400.0,24.5519,24.5785,24.4012,24.4278,665400.0
2014-10-27 10:00:00,27.5,27.65,27.49,27.58,316800.0,24.3746,24.5076,24.3657,24.4455,316800.0
2014-10-27 10:30:00,27.57,27.66,27.55,27.64,72900.0,24.4366,24.5164,24.4189,24.4987,72900.0
2014-10-27 11:00:00,27.69,27.8,27.69,27.8,65100.0,24.543,24.6405,24.543,24.6405,65100.0
2014-10-27 11:30:00,27.81,27.81,27.66,27.66,14100.0,24.6494,24.6494,24.5164,24.5164,14100.0
2014-10-27 12:00:00,27.67,27.77,27.67,27.75,6600.0,24.5253,24.6139,24.5253,24.5962,6600.0
2014-10-27 12:30:00,27.75,27.82,27.75,27.82,5400.0,24.5962,24.6582,24.5962,24.6582,5400.0
2014-10-27 13:00:00,27.84,27.89,27.79,27.8,28500.0,24.676,24.7203,24.6316,24.6405,28500.0
2014-10-27 13:30:00,27.81,27.81,27.73,27.75,19500.0,24.6494,24.6494,24.5785,24.5962,19500.0
2014-10-27 14:00:00,27.76,27.81,27.76,27.77,16500.0,24.605,24.6494,24.605,24.6139,16500.0
2014-10-27 14:30:00,27.76,27.8,27.74,27.77,42900.0,24.605,24.6405,24.5873,24.6139,42900.0
2014-10-27 15:00:00,27.79,27.83,27.77,27.82,12900.0,24.6316,24.6671,24.6139,24.6582,12900.0
2014-10-27 15:30:00,27.8,27.88,27.79,27.83,64200.0,24.6405,24.7114,24.6316,24.6671,64200.0
2014-10-28 09:30:00,27.99,28.07,27.9,27.97,24900.0,24.8089,24.8798,24.7291,24.7912,24900.0
2014-10-28 10:00:00,28.03,28.06,27.98,28.0,54900.0,24.8444,24.871,24.8,24.8178,54900.0
2014-10-28 10:30:00,28.0,28.07,27.99,28.05,39600.0,24.8178,24.8798,24.8089,24.8621,39600.0
2014-10-28 11:00:00,28.07,28.1,28.07,28.09,70800.0,24.8798,24.9064,24.8798,24.8975,70800.0
2014-10-28 11:30:00,28.1,28.1,28.02,28.02,62400.0,24.9064,24.9064,24.8355,24.8355,62400.0
2014-10-28 12:00:00,28.0,28.0,27.96,27.96,102300.0,24.8178,24.8178,24.7823,24.7823,102300.0
2014-10-28 12:30:00,27.96,27.98,27.9,27.94,55800.0,24.7823,24.8,24.7291,24.7646,55800.0
2014-10-28 13:00:00,27.95,28.08,27.95,28.05,55500.0,24.7735,24.8887,24.7735,24.8621,55500.0
2014-10-28 13:30:00,28.07,28.17,28.06,28.17,66600.0,24.8798,24.9685,24.871,24.9685,66600.0
2014-10-28 14:00:00,28.16,28.18,28.08,28.14,383100.0,24.9596,24.9773,24.8887,24.9419,383100.0
2014-10-28 14:30:00,28.15,28.16,28.11,28.11,38400.0,24.9507,24.9596,24.9153,24.9153,38400.0
2014-10-28 15:00:00,28.16,28.18,28.16,28.18,20100.0,24.9596,24.9773,24.9596,24.9773,20100.0
2014-10-28 15:30:00,28.18,28.25,28.17,28.24,162000.0,24.9773,25.0394,24.9685,25.0305,162000.0
2014-10-29 09:30:00,28.2,28.36,28.2,28.36,184200.0,24.995,25.1369,24.995,25.1369,184200.0
2014-10-29 10:00:00,28.37,28.37,28.13,28.2,400500.0,25.1457,25.1457,24.933,24.995,400500.0
2014-10-29 10:30:00,28.24,28.3,28.18,28.19,63300.0,25.0305,25.0837,24.9773,24.9862,63300.0
2014-10-29 11:00:00,28.22,28.29,28.2,28.28,114000.0,25.0128,25.0748,24.995,25.066,114000.0
2014-10-29 11:30:00,28.27,28.28,28.18,28.25,88800.0,25.0571,25.066,24.9773,25.0394,88800.0
2014-10-29 12:00:00,28.24,28.24,28.18,28.18,106200.0,25.0305,25.0305,24.9773,24.9773,106200.0
2014-10-29 12:30:00,28.17,28.21,28.16,28.19,62100.0,24.9685,25.0039,24.9596,24.9862,62100.0
2014-10-29 13:00:00,28.18,28.19,28.17,28.18,21900.0,24.9773,24.9862,24.9685,24.9773,21900.0
2014-10-29 13:30:00,28.19,28.19,28.14,28.17,32100.0,24.9862,24.9862,24.9419,24.9685,32100.0
2014-10-29 14:00:00,28.17,28.17,27.98,28.16,168600.0,24.9685,24.9685,24.8,24.9596,168600.0
2014-10-29 14:30:00,28.16,28.19,28.05,28.17,52800.0,24.9596,24.9862,24.8621,24.9685,52800.0
2014-10-29 15:00:00,28.16,28.21,28.07,28.19,373800.0,24.9596,25.0039,24.8798,24.9862,373800.0
2014-10-29 15:30:00,28.21,28.32,28.2,28.29,138600.0,25.0039,25.1014,24.995,25.0748,138600.0
2014-10-30 09:30:00,28.17,28.2,27.84,27.84,156900.0,24.9685,24.995,24.676,24.676,156900.0
2014-10-30 10:00:00,27.82,27.93,27.72,27.9,108000.0,24.6582,24.7557,24.5696,24.7291,108000.0
2014-10-30 10:30:00,27.93,27.93,27.66,27.73,60600.0,24.7557,24.7557,24.5164,24.5785,60600.0
2014-10-30 11:00:00,27.72,27.73,27.61,27.64,91500.0,24.5696,24.5785,24.4721,24.4987,91500.0
2014-10-30 11:30:00,27.62,27.75,27.61,27.74,75000.0,24.481,24.5962,24.4721,24.5873,75000.0
2014-10-30 12:00:00,27.74,27.8,27.71,27.79,53700.0,24.5873,24.6405,24.5607,24.6316,53700.0
2014-10-30 12:30:00,27.81,27.82,27.77,27.78,54000.0,24.6494,24.6582,24.6139,24.6228,54000.0
2014-10-30 13:00:00,27.79,27.99,27.79,27.97,30900.0,24.6316,24.8089,24.6316,24.7912,30900.0
2014-10-30 13:30:00,27.94,28.08,27.92,28.04,48600.0,24.7646,24.8887,24.7469,24.8532,48600.0
2014-10-30 14:00:00,28.04,28.07,27.93,27.95,22500.0,24.8532,24.8798,24.7557,24.7735,22500.0
2014-10-30 14:30:00,27.94,27.96,27.76,27.76,58500.0,24.7646,24.7823,24.605,24.605,58500.0
2014-10-30 15:00:00,27.79,27.87,27.79,27.79,71400.0,24.6316,24.7025,24.6316,24.6316,71400.0
2014-10-30 15:30:00,27.81,27.98,27.81,27.96,147900.0,24.6494,24.8,24.6494,24.7823,147900.0
2014-10-31 09:30:00,28.73,29.08,28.73,29.05,164400.0,25.4648,25.775,25.4648,25.7484,164400.0
2014-10-31 10:00:00,29.06,29.19,29.02,29.15,368700.0,25.7573,25.8725,25.7218,25.8371,368700.0
2014-10-31 10:30:00,29.15,29.17,29.01,29.01,143700.0,25.8371,25.8548,25.713,25.713,143700.0
2014-10-31 11:00:00,29.01,29.1,28.99,29.08,87600.0,25.713,25.7928,25.6953,25.775,87600.0
2014-10-31 11:30:00,29.07,29.08,28.95,28.97,20100.0,25.7662,25.775,25.6598,25.6775,20100.0
2014-10-31 12:00:00,28.93,28.93,28.86,28.88,57300.0,25.6421,25.6421,25.58,25.5978,57300.0
2014-10-31 12:30:00,28.9,28.96,28.9,28.95,26700.0,25.6155,25.6687,25.6155,25.6598,26700.0
2014-10-31 13:00:00,28.95,29.0,28.92,28.99,25200.0,25.6598,25.7041,25.6332,25.6953,25200.0
2014-10-31 13:30:00,28.97,28.99,28.95,28.96,23700.0,25.6775,25.6953,25.6598,25.6687,23700.0
2014-10-31 14:00:00,28.97,28.98,28.92,28.92,99300.0,25.6775,25.6864,25.6332,25.6332,99300.0
2014-10-31 14:30:00,28.92,28.95,28.89,28.91,29100.0,25.6332,25.6598,25.6066,25.6244,29100.0
2014-10-31 15:00:00,28.91,28.96,28.87,28.96,302100.0,25.6244,25.6687,25.5889,25.6687,302100.0
2014-10-31 15:30:00,28.96,29.07,28.94,29.06,467100.0,25.6687,25.7662,25.6509,25.7573,467100.0
2014-11-03 09:30:00,29.09,29.39,29.05,29.35,121200.0,25.7839,26.0498,25.7484,26.0143,121200.0
2014-11-03 10:00:00,29.35,29.41,29.26,29.29,198900.0,26.0143,26.0675,25.9346,25.9612,198900.0
2014-11-03 10:30:00,29.28,29.32,29.24,29.29,44700.0,25.9523,25.9878,25.9168,25.9612,44700.0
2014-11-03 11:00:00,29.3,29.33,29.27,29.28,155100.0,25.97,25.9966,25.9434,25.9523,155100.0
2014-11-03 11:30:00,29.28,29.31,29.27,29.28,102000.0,25.9523,25.9789,25.9434,25.9523,102000.0
2014-11-03 12:00:00,29.28,29.28,29.26,29.27,16800.0,25.9523,25.9523,25.9346,25.9434,16800.0
2014-11-03 12:30:00,29.27,29.31,29.25,29.31,43200.0,25.9434,25.9789,25.9257,25.9789,43200.0
2014-11-03 13:00:00,29.29,29.31,29.29,29.3,6600.0,25.9612,25.9789,25.9612,25.97,6600.0
2014-11-03 13:30:00,29.31,29.33,29.28,29.31,16500.0,25.9789,25.9966,25.9523,25.9789,16500.0
2014-11-03 14:00:00,29.3,29.31,29.26,29.26,155700.0,25.97,25.9789,25.9346,25.9346,155700.0
2014-11-03 14:30:00,29.23,29.24,29.14,29.19,40800.0,25.908,25.9168,25.8282,25.8725,40800.0
2014-11-03 15:00:00,29.2,29.26,29.16,29.16,72900.0,25.8814,25.9346,25.8459,25.8459,72900.0
2014-11-03 15:30:00,29.17,29.25,29.17,29.24,261300.0,25.8548,25.9257,25.8548,25.9168,261300.0
2014-11-04 09:30:00,29.14,29.25,29.11,29.25,30000.0,25.8282,25.9257,25.8016,25.9257,30000.0
2014-11-04 10:00:00,29.25,29.32,29.14,29.14,38400.0,25.9257,25.9878,25.8282,25.8282,38400.0
2014-11-04 10:30:00,29.15,29.17,29.0,29.01,30000.0,25.8371,25.8548,25.7041,25.713,30000.0
2014-11-04 11:00:00,28.99,29.06,28.93,29.06,74700.0,25.6953,25.7573,25.6421,25.7573,74700.0
2014-11-04 11:30:00,29.07,29.07,28.96,28.97,59100.0,25.7662,25.7662,25.6687,25.6775,59100.0
2014-11-04 12:00:00,29.0,29.08,29.0,29.07,24600.0,25.7041,25.775,25.7041,25.7662,24600.0
2014-11-04 12:30:00,29.07,29.18,29.07,29.14,27300.0,25.7662,25.8637,25.7662,25.8282,27300.0
2014-11-04 13:00:00,29.1,29.14,29.05,29.09,97800.0,25.7928,25.8282,25.7484,25.7839,97800.0
2014-11-04 13:30:00,29.1,29.18,29.07,29.16,29400.0,25.7928,25.8637,25.7662,25.8459,29400.0
2014-11-04 14:00:00,29.15,29.16,29.14,29.14,10500.0,25.8371,25.8459,25.8282,25.8282,10500.0
2014-11-04 14:30:00,29.14,29.17,29.12,29.17,18000.0,25.8282,25.8548,25.8105,25.8548,18000.0
2014-11-04 15:00:00,29.19,29.19,29.14,29.14,15600.0,25.8725,25.8725,25.8282,25.8282,15600.0
2014-11-04 15:30:00,29.15,29.17,29.13,29.15,43800.0,25.8371,25.8548,25.8193,25.8371,43800.0
2014-11-05 09:30:00,29.31,29.36,29.11,29.18,161700.0,25.9789,26.0232,25.8016,25.8637,161700.0
2014-11-05 10:00:00,29.25,29.37,29.23,29.27,65100.0,25.9257,26.0321,25.908,25.9434,65100.0
2014-11-05 10:30:00,29.26,29.29,29.19,29.29,22200.0,25.9346,25.9612,25.8725,25.9612,22200.0
2014-11-05 11:00:00,29.3,29.39,29.3,29.33,44400.0,25.97,26.0498,25.97,25.9966,44400.0
2014-11-05 11:30:00,29.3,29.4,29.28,29.4,25500.0,25.97,26.0587,25.9523,26.0587,25500.0
2014-11-05 12:00:00,29.4,29.41,29.31,29.31,38100.0,26.0587,26.0675,25.9789,25.9789,38100.0
2014-11-05 12:30:00,29.31,29.36,29.31,29.36,3000.0,25.9789,26.0232,25.9789,26.0232,3000.0
2014-11-05 13:00:00,29.39,29.47,29.38,29.46,27000.0,26.0498,26.1207,26.0409,26.1118,27000.0
2014-11-05 13:30:00,29.46,29.46,29.31,29.32,34500.0,26.1118,26.1118,25.9789,25.9878,34500.0
2014-11-05 14:00:00,29.3,29.36,29.28,29.34,16800.0,25.97,26.0232,25.9523,26.0055,16800.0
2014-11-05 14:30:00,29.35,29.37,29.34,29.37,23400.0,26.0143,26.0321,26.0055,26.0321,23400.0
2014-11-05 15:00:00,29.39,29.41,29.38,29.38,30600.0,26.0498,26.0675,26.0409,26.0409,30600.0
2014-11-05 15:30:00,29.37,29.47,29.36,29.44,213900.0,26.0321,26.1207,26.0232,26.0941,213900.0
2014-11-06 09:30:00,29.26,29.37,29.17,29.18,94200.0,25.9346,26.0321,25.8548,25.8637,94200.0
2014-11-06 10:00:00,29.18,29.2,29.0,29.05,71700.0,25.8637,25.8814,25.7041,25.7484,71700.0
2014-11-06 10:30:00,29.06,29.11,29.0,29.05,163800.0,25.7573,25.8016,25.7041,25.7484,163800.0
2014-11-06 11:00:00,29.04,29.17,29.04,29.14,64500.0,25.7396,25.8548,25.7396,25.8282,64500.0
2014-11-06 11:30:00,29.14,29.15,29.04,29.08,81300.0,25.8282,25.8371,25.7396,25.775,81300.0
2014-11-06 12:00:00,29.08,29.12,29.05,29.12,25200.0,25.775,25.8105,25.7484,25.8105,25200.0
2014-11-06 12:30:00,29.11,29.14,29.08,29.11,12900.0,25.8016,25.8282,25.775,25.8016,12900.0
2014-11-06 13:00:00,29.11,29.14,29.1,29.13,18600.0,25.8016,25.8282,25.7928,25.8193,18600.0
2014-11-06 13:30:00,29.14,29.16,29.1,29.13,81300.0,25.8282,25.8459,25.7928,25.8193,81300.0
2014-11-06 14:00:00,29.12,29.13,29.09,29.11,69300.0,25.8105,25.8193,25.7839,25.8016,69300.0
2014-11-06 14:30:00,29.11,29.17,29.08,29.15,38700.0,25.8016,25.8548,25.775,25.8371,38700.0
2014-11-06 15:00:00,29.16,29.17,29.13,29.15,60900.0,25.8459,25.8548,25.8193,25.8371,60900.0
2014-11-06 15:30:00,29.15,29.21,29.15,29.19,134700.0,25.8371,25.8903,25.8371,25.8725,134700.0
2014-11-07 09:30:00,29.15,29.24,28.91,28.94,69300.0,25.8371,25.9168,25.6244,25.6509,69300.0
2014-11-07 10:00:00,28.89,28.89,28.69,28.73,90900.0,25.6066,25.6066,25.4294,25.4648,90900.0
2014-11-07 10:30:00,28.74,28.87,28.69,28.84,30600.0,25.4737,25.5889,25.4294,25.5623,30600.0
2014-11-07 11:00:00,28.85,28.88,28.84,28.86,26700.0,25.5712,25.5978,25.5623,25.58,26700.0
2014-11-07 11:30:00,28.85,28.88,28.8,28.81,39600.0,25.5712,25.5978,25.5269,25.5357,39600.0
2014-11-07 12:00:00,28.81,28.87,28.81,28.87,15600.0,25.5357,25.5889,25.5357,25.5889,15600.0
2014-11-07 12:30:00,28.9,28.9,28.86,28.89,3900.0,25.6155,25.6155,25.58,25.6066,3900.0
2014-11-07 13:00:00,28.92,28.93,28.9,28.92,10500.0,25.6332,25.6421,25.6155,25.6332,10500.0
2014-11-07 13:30:00,28.96,28.96,28.94,28.94,5400.0,25.6687,25.6687,25.6509,25.6509,5400.0
2014-11-07 14:00:00,28.93,28.97,28.92,28.93,6000.0,25.6421,25.6775,25.6332,25.6421,6000.0
2014-11-07 14:30:00,28.92,28.95,28.9,28.9,6000.0,25.6332,25.6598,25.6155,25.6155,6000.0
2014-11-07 15:00:00,28.92,28.93,28.87,28.87,28800.0,25.6332,25.6421,25.5889,25.5889,28800.0
2014-11-07 15:30:00,28.87,28.93,28.87,28.92,84300.0,25.5889,25.6421,25.5889,25.6332,84300.0
2014-11-10 09:30:00,29.0,29.14,28.88,29.13,78600.0,25.7041,25.8282,25.5978,25.8193,78600.0
2014-11-10 10:00:00,29.11,29.14,29.07,29.07,35100.0,25.8016,25.8282,25.7662,25.7662,35100.0
2014-11-10 10:30:00,29.07,29.15,29.05,29.11,14700.0,25.7662,25.8371,25.7484,25.8016,14700.0
2014-11-10 11:00:00,29.09,29.13,29.09,29.13,14100.0,25.7839,25.8193,25.7839,25.8193,14100.0
2014-11-10 11:30:00,29.14,29.15,29.11,29.13,3900.0,25.8282,25.8371,25.8016,25.8193,3900.0
2014-11-10 12:00:00,29.12,29.12,29.07,29.09,21000.0,25.8105,25.8105,25.7662,25.7839,21000.0
2014-11-10 12:30:00,29.09,29.12,29.06,29.12,4800.0,25.7839,25.8105,25.7573,25.8105,4800.0
2014-11-10 13:00:00,29.12,29.17,29.11,29.15,10800.0,25.8105,25.8548,25.8016,25.8371,10800.0
2014-11-10 13:30:00,29.17,29.18,29.11,29.11,44700.0,25.8548,25.8637,25.8016,25.8016,44700.0
2014-11-10 14:00:00,29.1,29.15,29.1,29.13,6600.0,25.7928,25.8371,25.7928,25.8193,6600.0
2014-11-10 14:30:00,29.14,29.14,29.13,29.14,1500.0,25.8282,25.8282,25.8193,25.8282,1500.0
2014-11-10 15:00:00,29.15,29.18,29.14,29.15,11700.0,25.8371,25.8637,25.8282,25.8371,11700.0
2014-11-10 15:30:00,29.14,29.14,29.11,29.13,51600.0,25.8282,25.8282,25.8016,25.8193,51600.0
2014-11-11 09:30:00,29.18,29.18,29.06,29.09,80100.0,25.8637,25.8637,25.7573,25.7839,80100.0
2014-11-11 10:00:00,29.12,29.18,29.1,29.11,36300.0,25.8105,25.8637,25.7928,25.8016,36300.0
2014-11-11 10:30:00,29.06,29.07,29.04,29.06,15900.0,25.7573,25.7662,25.7396,25.7573,15900.0
2014-11-11 11:00:00,29.06,29.09,29.01,29.07,49200.0,25.7573,25.7839,25.713,25.7662,49200.0
2014-11-11 11:30:00,29.07,29.07,29.03,29.06,27900.0,25.7662,25.7662,25.7307,25.7573,27900.0
2014-11-11 12:00:00,29.06,29.09,29.02,29.07,23400.0,25.7573,25.7839,25.7218,25.7662,23400.0
2014-11-11 12:30:00,29.07,29.08,29.06,29.07,33600.0,25.7662,25.775,25.7573,25.7662,33600.0
2014-11-11 13:00:00,29.06,29.06,28.95,28.99,29700.0,25.7573,25.7573,25.6598,25.6953,29700.0
2014-11-11 13:30:00,28.99,29.05,28.98,29.03,25800.0,25.6953,25.7484,25.6864,25.7307,25800.0
2014-11-11 14:00:00,29.04,29.07,29.04,29.07,19500.0,25.7396,25.7662,25.7396,25.7662,19500.0
2014-11-11 14:30:00,29.07,29.08,29.04,29.05,33900.0,25.7662,25.775,25.7396,25.7484,33900.0
2014-11-11 15:00:00,29.05,29.07,29.03,29.03,54600.0,25.7484,25.7662,25.7307,25.7307,54600.0
2014-11-11 15:30:00,29.03,29.07,29.03,29.05,65100.0,25.7307,25.7662,25.7307,25.7484,65100.0
2014-11-12 09:30:00,28.92,29.01,28.88,28.88,26700.0,25.6332,25.713,25.5978,25.5978,26700.0
2014-11-12 10:00:00,28.92,29.0,28.89,28.92,25500.0,25.6332,25.7041,25.6066,25.6332,25500.0
2014-11-12 10:30:00,28.92,28.95,28.92,28.94,6600.0,25.6332,25.6598,25.6332,25.6509,6600.0
2014-11-12 11:00:00,28.9,28.97,28.89,28.97,3300.0,25.6155,25.6775,25.6066,25.6775,3300.0
2014-11-12 11:30:00,28.98,29.03,28.97,29.01,15000.0,25.6864,25.7307,25.6775,25.713,15000.0
2014-11-12 12:00:00,29.0,29.01,29.0,29.0,21000.0,25.7041,25.713,25.7041,25.7041,21000.0
2014-11-12 12:30:00,29.0,29.04,29.0,29.04,2700.0,25.7041,25.7396,25.7041,25.7396,2700.0
2014-11-12 13:00:00,29.04,29.05,29.02,29.05,5400.0,25.7396,25.7484,25.7218,25.7484,5400.0
2014-11-12 13:30:00,29.06,29.06,28.98,28.98,1500.0,25.7573,25.7573,25.6864,25.6864,1500.0
2014-11-12 14:00:00,29.01,29.05,29.01,29.04,7200.0,25.713,25.7484,25.713,25.7396,7200.0
2014-11-12 14:30:00,29.04,29.04,28.97,28.98,5700.0,25.7396,25.7396,25.6775,25.6864,5700.0
2014-11-12 15:00:00,28.97,29.02,28.97,29.02,19500.0,25.6775,25.7218,25.6775,25.7218,19500.0
2014-11-12 15:30:00,29.04,29.06,29.02,29.02,99600.0,25.7396,25.7573,25.7218,25.7218,99600.0
2014-11-13 09:30:00,29.13,29.25,29.12,29.25,26700.0,25.8193,25.9257,25.8105,25.9257,26700.0
2014-11-13 10:00:00,29.28,29.33,29.25,29.25,23100.0,25.9523,25.9966,25.9257,25.9257,23100.0
2014-11-13 10:30:00,29.25,29.28,29.25,29.28,4200.0,25.9257,25.9523,25.9257,25.9523,4200.0
2014-11-13 11:00:00,29.14,29.17,29.11,29.12,6600.0,25.8282,25.8548,25.8016,25.8105,6600.0
2014-11-13 11:30:00,29.11,29.11,28.99,29.08,8400.0,25.8016,25.8016,25.6953,25.775,8400.0
2014-11-13 12:00:00,29.08,29.14,29.07,29.14,7800.0,25.775,25.8282,25.7662,25.8282,7800.0
2014-11-13 12:30:00,29.16,29.2,29.16,29.18,2700.0,25.8459,25.8814,25.8459,25.8637,2700.0
2014-11-13 13:00:00,29.16,29.17,29.03,29.04,8100.0,25.8459,25.8548,25.7307,25.7396,8100.0
2014-11-13 13:30:00,28.98,29.06,28.93,29.05,18000.0,25.6864,25.7573,25.6421,25.7484,18000.0
2014-11-13 14:00:00,29.04,29.05,28.95,28.98,7800.0,25.7396,25.7484,25.6598,25.6864,7800.0
2014-11-13 14:30:00,29.01,29.04,29.0,29.03,3000.0,25.713,25.7396,25.7041,25.7307,3000.0
2014-11-13 15:00:00,28.99,29.05,28.99,29.03,7500.0,25.6953,25.7484,25.6953,25.7307,7500.0
2014-11-13 15:30:00,28.98,29.07,28.98,29.04,43800.0,25.6864,25.7662,25.6864,25.7396,43800.0
2014-11-14 09:30:00,28.99,29.04,28.83,28.9,39300.0,25.6953,25.7396,25.5534,25.6155,39300.0
2014-11-14 10:00:00,28.92,29.11,28.92,29.05,31200.0,25.6332,25.8016,25.6332,25.7484,31200.0
2014-11-14 10:30:00,29.05,29.19,29.02,29.19,45300.0,25.7484,25.8725,25.7218,25.8725,45300.0
2014-11-14 11:00:00,29.17,29.18,29.14,29.15,6300.0,25.8548,25.8637,25.8282,25.8371,6300.0
2014-11-14 11:30:00,29.14,29.19,29.13,29.19,6600.0,25.8282,25.8725,25.8193,25.8725,6600.0
2014-11-14 12:00:00,29.2,29.22,29.2,29.22,8400.0,25.8814,25.8991,25.8814,25.8991,8400.0
2014-11-14 12:30:00,29.22,29.25,29.22,29.25,15000.0,25.8991,25.9257,25.8991,25.9257,15000.0
2014-11-14 13:00:00,29.25,29.29,29.24,29.27,6900.0,25.9257,25.9612,25.9168,25.9434,6900.0
2014-11-14 13:30:00,29.28,29.3,29.27,29.27,14700.0,25.9523,25.97,25.9434,25.9434,14700.0
2014-11-14 14:00:00,29.24,29.26,29.22,29.25,36300.0,25.9168,25.9346,25.8991,25.9257,36300.0
2014-11-14 14:30:00,29.27,29.29,29.25,29.29,13500.0,25.9434,25.9612,25.9257,25.9612,13500.0
2014-11-14 15:00:00,29.29,29.31,29.29,29.29,9600.0,25.9612,25.9789,25.9612,25.9612,9600.0
2014-11-14 15:30:00,29.3,29.31,29.26,29.29,29100.0,25.97,25.9789,25.9346,25.9612,29100.0
2014-11-17 09:30:00,29.15,29.24,29.1,29.12,33300.0,25.8371,25.9168,25.7928,25.8105,33300.0
2014-11-17 10:00:00,29.2,29.2,29.04,29.11,59400.0,25.8814,25.8814,25.7396,25.8016,59400.0
2014-11-17 10:30:00,29.08,29.09,29.0,29.05,350400.0,25.775,25.7839,25.7041,25.7484,350400.0
2014-11-17 11:00:00,29.03,29.03,28.92,28.94,108600.0,25.7307,25.7307,25.6332,25.6509,108600.0
2014-11-17 11:30:00,28.93,29.04,28.93,29.04,106800.0,25.6421,25.7396,25.6421,25.7396,106800.0
2014-11-17 12:00:00,29.04,29.07,29.02,29.07,27000.0,25.7396,25.7662,25.7218,25.7662,27000.0
2014-11-17 12:30:00,29.06,29.1,29.06,29.09,100800.0,25.7573,25.7928,25.7573,25.7839,100800.0
2014-11-17 13:00:00,29.06,29.14,29.06,29.14,4200.0,25.7573,25.8282,25.7573,25.8282,4200.0
2014-11-17 13:30:00,29.13,29.17,29.13,29.17,6000.0,25.8193,25.8548,25.8193,25.8548,6000.0
2014-11-17 14:00:00,29.15,29.17,29.14,29.14,3300.0,25.8371,25.8548,25.8282,25.8282,3300.0
2014-11-17 14:30:00,29.17,29.2,29.17,29.2,5100.0,25.8548,25.8814,25.8548,25.8814,5100.0
2014-11-17 15:00:00,29.21,29.21,29.15,29.15,3000.0,25.8903,25.8903,25.8371,25.8371,3000.0
2014-11-17 15:30:00,29.15,29.18,29.15,29.16,39900.0,25.8371,25.8637,25.8371,25.8459,39900.0
2014-11-18 09:30:00,29.21,29.43,29.21,29.38,30000.0,25.8903,26.0853,25.8903,26.0409,30000.0
2014-11-18 10:00:00,29.39,29.51,29.39,29.44,59400.0,26.0498,26.1562,26.0498,26.0941,59400.0
2014-11-18 10:30:00,29.44,29.52,29.42,29.51,24000.0,26.0941,26.165,26.0764,26.1562,24000.0
2014-11-18 11:00:00,29.52,29.57,29.5,29.52,16200.0,26.165,26.2093,26.1473,26.165,16200.0
2014-11-18 11:30:00,29.53,29.59,29.53,29.58,35700.0,26.1739,26.2271,26.1739,26.2182,35700.0
2014-11-18 12:00:00,29.58,29.67,29.58,29.65,35400.0,26.2182,26.298,26.2182,26.2802,35400.0
2014-11-18 12:30:00,29.67,29.71,29.66,29.71,16800.0,26.298,26.3334,26.2891,26.3334,16800.0
2014-11-18 13:00:00,29.72,29.73,29.68,29.7,17400.0,26.3423,26.3512,26.3068,26.3246,17400.0
2014-11-18 13:30:00,29.69,29.7,29.65,29.69,9300.0,26.3157,26.3246,26.2802,26.3157,9300.0
2014-11-18 14:00:00,29.7,29.74,29.7,29.74,11100.0,26.3246,26.36,26.3246,26.36,11100.0
2014-11-18 14:30:00,29.73,29.79,29.73,29.79,21900.0,26.3512,26.4043,26.3512,26.4043,21900.0
2014-11-18 15:00:00,29.78,29.81,29.78,29.79,21600.0,26.3955,26.4221,26.3955,26.4043,21600.0
2014-11-18 15:30:00,29.79,29.79,29.73,29.73,123300.0,26.4043,26.4043,26.3512,26.3512,123300.0
2014-11-19 09:30:00,29.78,29.78,29.54,29.61,154200.0,26.3955,26.3955,26.1828,26.2448,154200.0
2014-11-19 10:00:00,29.6,29.62,29.46,29.48,94800.0,26.2359,26.2537,26.1118,26.1296,94800.0
2014-11-19 10:30:00,29.48,29.51,29.39,29.43,58500.0,26.1296,26.1562,26.0498,26.0853,58500.0
2014-11-19 11:00:00,29.42,29.49,29.41,29.45,19800.0,26.0764,26.1384,26.0675,26.103,19800.0
2014-11-19 11:30:00,29.45,29.52,29.43,29.49,32700.0,26.103,26.165,26.0853,26.1384,32700.0
2014-11-19 12:00:00,29.52,29.56,29.52,29.54,14700.0,26.165,26.2005,26.165,26.1828,14700.0
2014-11-19 12:30:00,29.54,29.55,29.51,29.53,18000.0,26.1828,26.1916,26.1562,26.1739,18000.0
2014-11-19 13:00:00,29.54,29.56,29.52,29.53,15900.0,26.1828,26.2005,26.165,26.1739,15900.0
2014-11-19 13:30:00,29.52,29.55,29.49,29.51,20400.0,26.165,26.1916,26.1384,26.1562,20400.0
2014-11-19 14:00:00,29.51,29.59,29.48,29.49,87000.0,26.1562,26.2271,26.1296,26.1384,87000.0
2014-11-19 14:30:00,29.49,29.53,29.47,29.51,40200.0,26.1384,26.1739,26.1207,26.1562,40200.0
2014-11-19 15:00:00,29.52,29.58,29.49,29.55,36300.0,26.165,26.2182,26.1384,26.1916,36300.0
2014-11-19 15:30:00,29.55,29.56,29.51,29.53,84600.0,26.1916,26.2005,26.1562,26.1739,84600.0
2014-11-20 09:30:00,29.39,29.57,29.26,29.56,98400.0,26.0498,26.2093,25.9346,26.2005,98400.0
2014-11-20 10:00:00,29.58,29.64,29.53,29.64,98700.0,26.2182,26.2714,26.1739,26.2714,98700.0
2014-11-20 10:30:00,29.67,29.7,29.63,29.66,36000.0,26.298,26.3246,26.2625,26.2891,36000.0
2014-11-20 11:00:00,29.68,29.72,29.66,29.7,45000.0,26.3068,26.3423,26.2891,26.3246,45000.0
2014-11-20 11:30:00,29.71,29.73,29.68,29.71,9300.0,26.3334,26.3512,26.3068,26.3334,9300.0
2014-11-20 12:00:00,29.71,29.71,29.66,29.67,11100.0,26.3334,26.3334,26.2891,26.298,11100.0
2014-11-20 12:30:00,29.67,29.83,29.67,29.77,85500.0,26.298,26.4398,26.298,26.3866,85500.0
2014-11-20 13:00:00,29.76,29.77,29.65,29.66,16200.0,26.3777,26.3866,26.2802,26.2891,16200.0
2014-11-20 13:30:00,29.69,29.72,29.69,29.71,13800.0,26.3157,26.3423,26.3157,26.3334,13800.0
2014-11-20 14:00:00,29.74,29.77,29.73,29.77,11400.0,26.36,26.3866,26.3512,26.3866,11400.0
2014-11-20 14:30:00,29.77,29.8,29.76,29.76,11400.0,26.3866,26.4132,26.3777,26.3777,11400.0
2014-11-20 15:00:00,29.74,29.79,29.74,29.77,4800.0,26.36,26.4043,26.36,26.3866,4800.0
2014-11-20 15:30:00,29.78,29.82,29.78,29.79,165300.0,26.3955,26.4309,26.3955,26.4043,165300.0
2014-11-21 09:30:00,30.12,30.18,30.06,30.12,145800.0,26.6968,26.75,26.6437,26.6968,145800.0
2014-11-21 10:00:00,30.13,30.15,30.08,30.14,96900.0,26.7057,26.7234,26.6614,26.7146,96900.0
2014-11-21 10:30:00,30.15,30.21,30.1,30.11,79500.0,26.7234,26.7766,26.6791,26.688,79500.0
2014-11-21 11:00:00,30.11,30.13,30.03,30.1,37200.0,26.688,26.7057,26.6171,26.6791,37200.0
2014-11-21 11:30:00,30.08,30.1,30.0,30.03,25500.0,26.6614,26.6791,26.5905,26.6171,25500.0
2014-11-21 12:00:00,30.03,30.04,29.99,29.99,11400.0,26.6171,26.6259,26.5816,26.5816,11400.0
2014-11-21 12:30:00,29.99,30.02,29.99,29.99,20100.0,26.5816,26.6082,26.5816,26.5816,20100.0
2014-11-21 13:00:00,29.99,30.0,29.92,29.92,10200.0,26.5816,26.5905,26.5196,26.5196,10200.0
2014-11-21 13:30:00,29.88,30.03,29.88,30.0,37200.0,26.4841,26.6171,26.4841,26.5905,37200.0
2014-11-21 14:00:00,30.0,30.03,29.98,29.98,21600.0,26.5905,26.6171,26.5727,26.5727,21600.0
2014-11-21 14:30:00,29.97,30.05,29.95,30.03,31500.0,26.5639,26.6348,26.5462,26.6171,31500.0
2014-11-21 15:00:00,30.06,30.09,30.05,30.09,69300.0,26.6437,26.6702,26.6348,26.6702,69300.0
2014-11-21 15:30:00,30.09,30.12,30.08,30.1,159000.0,26.6702,26.6968,26.6614,26.6791,159000.0
2014-11-24 09:30:00,30.18,30.29,30.13,30.27,68100.0,26.75,26.8475,26.7057,26.8298,68100.0
2014-11-24 10:00:00,30.31,30.37,30.29,30.37,84000.0,26.8652,26.9184,26.8475,26.9184,84000.0
2014-11-24 10:30:00,30.37,30.37,30.3,30.32,13500.0,26.9184,26.9184,26.8564,26.8741,13500.0
2014-11-24 11:00:00,30.33,30.33,30.29,30.3,22500.0,26.883,26.883,26.8475,26.8564,22500.0
2014-11-24 11:30:00,30.33,30.39,30.32,30.39,14700.0,26.883,26.9361,26.8741,26.9361,14700.0
2014-11-24 12:00:00,30.4,30.43,30.4,30.41,21600.0,26.945,26.9716,26.945,26.9539,21600.0
2014-11-24 12:30:00,30.42,30.42,30.37,30.37,54300.0,26.9627,26.9627,26.9184,26.9184,54300.0
2014-11-24 13:00:00,30.36,30.4,30.36,30.39,17700.0,26.9096,26.945,26.9096,26.9361,17700.0
2014-11-24 13:30:00,30.4,30.4,30.35,30.35,5700.0,26.945,26.945,26.9007,26.9007,5700.0
2014-11-24 14:00:00,30.38,30.39,30.36,30.37,9900.0,26.9273,26.9361,26.9096,26.9184,9900.0
2014-11-24 14:30:00,30.35,30.37,30.33,30.35,16500.0,26.9007,26.9184,26.883,26.9007,16500.0
2014-11-24 15:00:00,30.35,30.38,30.34,30.37,9000.0,26.9007,26.9273,26.8918,26.9184,9000.0
2014-11-24 15:30:00,30.38,30.41,30.37,30.4,124200.0,26.9273,26.9539,26.9184,26.945,124200.0
2014-11-25 09:30:00,30.5,30.51,30.44,30.46,66600.0,27.0336,27.0425,26.9805,26.9982,66600.0
2014-11-25 10:00:00,30.45,30.47,30.37,30.45,39600.0,26.9893,27.0071,26.9184,26.9893,39600.0
2014-11-25 10:30:00,30.45,30.45,30.37,30.37,45000.0,26.9893,26.9893,26.9184,26.9184,45000.0
2014-11-25 11:00:00,30.35,30.4,30.35,30.36,53100.0,26.9007,26.945,26.9007,26.9096,53100.0
2014-11-25 11:30:00,30.38,30.41,30.38,30.4,29400.0,26.9273,26.9539,26.9273,26.945,29400.0
2014-11-25 12:00:00,30.41,30.44,30.4,30.4,28200.0,26.9539,26.9805,26.945,26.945,28200.0
2014-11-25 12:30:00,30.42,30.47,30.41,30.44,39900.0,26.9627,27.0071,26.9539,26.9805,39900.0
2014-11-25 13:00:00,30.42,30.43,30.39,30.41,19500.0,26.9627,26.9716,26.9361,26.9539,19500.0
2014-11-25 13:30:00,30.42,30.43,30.41,30.42,13200.0,26.9627,26.9716,26.9539,26.9627,13200.0
2014-11-25 14:00:00,30.42,30.44,30.4,30.42,16800.0,26.9627,26.9805,26.945,26.9627,16800.0
2014-11-25 14:30:00,30.42,30.43,30.37,30.38,15900.0,26.9627,26.9716,26.9184,26.9273,15900.0
2014-11-25 15:00:00,30.4,30.43,30.4,30.43,6300.0,26.945,26.9716,26.945,26.9716,6300.0
2014-11-25 15:30:00,30.42,30.42,30.38,30.4,74400.0,26.9627,26.9627,26.9273,26.945,74400.0
2014-11-26 09:30:00,30.43,30.71,30.43,30.7,46500.0,26.9716,27.2198,26.9716,27.2109,46500.0
2014-11-26 10:00:00,30.71,30.82,30.68,30.78,110100.0,27.2198,27.3173,27.1932,27.2818,110100.0
2014-11-26 10:30:00,30.79,30.8,30.76,30.76,20400.0,27.2907,27.2995,27.2641,27.2641,20400.0
2014-11-26 11:00:00,30.77,30.82,30.77,30.82,10800.0,27.273,27.3173,27.273,27.3173,10800.0
2014-11-26 11:30:00,30.82,30.86,30.8,30.84,13200.0,27.3173,27.3527,27.2995,27.335,13200.0
2014-11-26 12:00:00,30.84,30.86,30.81,30.82,14100.0,27.335,27.3527,27.3084,27.3173,14100.0
2014-11-26 12:30:00,30.83,30.86,30.83,30.85,5700.0,27.3261,27.3527,27.3261,27.3439,5700.0
2014-11-26 13:00:00,30.83,30.87,30.83,30.87,1800.0,27.3261,27.3616,27.3261,27.3616,1800.0
2014-11-26 13:30:00,30.9,30.96,30.88,30.96,10500.0,27.3882,27.4414,27.3705,27.4414,10500.0
2014-11-26 14:00:00,30.97,30.98,30.93,30.96,2100.0,27.4502,27.4591,27.4148,27.4414,2100.0
2014-11-26 14:30:00,30.97,31.01,30.97,31.0,8700.0,27.4502,27.4857,27.4502,27.4768,8700.0
2014-11-26 15:00:00,31.0,31.01,31.0,31.01,8100.0,27.4768,27.4857,27.4768,27.4857,8100.0
2014-11-26 15:30:00,31.0,31.07,30.99,31.05,236400.0,27.4768,27.5389,27.468,27.5211,236400.0
2014-11-28 09:30:00,31.12,31.13,30.96,31.04,60900.0,27.5832,27.592,27.4414,27.5123,60900.0
2014-11-28 10:00:00,31.07,31.21,31.02,31.21,48600.0,27.5389,27.663,27.4945,27.663,48600.0
2014-11-28 10:30:00,31.2,31.23,31.12,31.18,27300.0,27.6541,27.6807,27.5832,27.6364,27300.0
2014-11-28 11:00:00,31.17,31.19,31.16,31.17,14400.0,27.6275,27.6452,27.6186,27.6275,14400.0
2014-11-28 11:30:00,31.18,31.23,31.15,31.16,33900.0,27.6364,27.6807,27.6098,27.6186,33900.0
2014-11-28 12:00:00,31.16,31.21,31.15,31.16,18300.0,27.6186,27.663,27.6098,27.6186,18300.0
2014-11-28 12:30:00,31.16,31.18,31.1,31.16,98100.0,27.6186,27.6364,27.5655,27.6186,98100.0
2014-12-01 09:30:00,31.01,31.17,30.9,30.95,270000.0,27.4857,27.6275,27.3882,27.4325,270000.0
2014-12-01 10:00:00,30.96,31.07,30.96,30.99,90000.0,27.4414,27.5389,27.4414,27.468,90000.0
2014-12-01 10:30:00,31.01,31.01,30.64,30.64,91800.0,27.4857,27.4857,27.1577,27.1577,91800.0
2014-12-01 11:00:00,30.64,30.77,30.64,30.77,31800.0,27.1577,27.273,27.1577,27.273,31800.0
2014-12-01 11:30:00,30.78,30.78,30.69,30.69,25800.0,27.2818,27.2818,27.2021,27.2021,25800.0
2014-12-01 12:00:00,30.69,30.8,30.67,30.75,15300.0,27.2021,27.2995,27.1843,27.2552,15300.0
2014-12-01 12:30:00,30.75,30.76,30.71,30.76,9900.0,27.2552,27.2641,27.2198,27.2641,9900.0
2014-12-01 13:00:00,30.78,30.82,30.77,30.82,15000.0,27.2818,27.3173,27.273,27.3173,15000.0
2014-12-01 13:30:00,30.83,30.83,30.79,30.79,10800.0,27.3261,27.3261,27.2907,27.2907,10800.0
2014-12-01 14:00:00,30.8,30.8,30.66,30.66,56700.0,27.2995,27.2995,27.1755,27.1755,56700.0
2014-12-01 14:30:00,30.67,30.75,30.67,30.72,37800.0,27.1843,27.2552,27.1843,27.2286,37800.0
2014-12-01 15:00:00,30.76,30.86,30.76,30.82,24000.0,27.2641,27.3527,27.2641,27.3173,24000.0
2014-12-01 15:30:00,30.83,30.83,30.73,30.74,148800.0,27.3261,27.3261,27.2375,27.2464,148800.0
2014-12-02 09:30:00,30.68,30.76,30.56,30.66,196800.0,27.1932,27.2641,27.0868,27.1755,196800.0
2014-12-02 10:00:00,30.66,30.76,30.64,30.68,49800.0,27.1755,27.2641,27.1577,27.1932,49800.0
2014-12-02 10:30:00,30.69,30.72,30.66,30.69,25200.0,27.2021,27.2286,27.1755,27.2021,25200.0
2014-12-02 11:00:00,30.72,30.76,30.72,30.75,15600.0,27.2286,27.2641,27.2286,27.2552,15600.0
2014-12-02 11:30:00,30.77,30.77,30.72,30.76,12900.0,27.273,27.273,27.2286,27.2641,12900.0
2014-12-02 12:00:00,30.74,30.74,30.7,30.72,9300.0,27.2464,27.2464,27.2109,27.2286,9300.0
2014-12-02 12:30:00,30.72,30.72,30.69,30.71,2700.0,27.2286,27.2286,27.2021,27.2198,2700.0
2014-12-02 13:00:00,30.73,30.82,30.73,30.81,8400.0,27.2375,27.3173,27.2375,27.3084,8400.0
2014-12-02 13:30:00,30.79,30.84,30.79,30.8,3900.0,27.2907,27.335,27.2907,27.2995,3900.0
2014-12-02 14:00:00,30.85,30.85,30.81,30.84,3600.0,27.3439,27.3439,27.3084,27.335,3600.0
2014-12-02 14:30:00,30.82,30.9,30.81,30.9,72900.0,27.3173,27.3882,27.3084,27.3882,72900.0
2014-12-02 15:00:00,30.94,30.95,30.91,30.93,24900.0,27.4236,27.4325,27.397,27.4148,24900.0
2014-12-02 15:30:00,30.95,30.96,30.92,30.96,18900.0,27.4325,27.4414,27.4059,27.4414,18900.0
2014-12-03 09:30:00,31.1,31.3,31.08,31.24,101100.0,27.5655,27.7427,27.5477,27.6895,101100.0
2014-12-03 10:00:00,31.2,31.27,31.16,31.25,47400.0,27.6541,27.7161,27.6186,27.6984,47400.0
2014-12-03 10:30:00,31.26,31.33,31.26,31.26,160800.0,27.7073,27.7693,27.7073,27.7073,160800.0
2014-12-03 11:00:00,31.29,31.34,31.29,31.32,39300.0,27.7339,27.7782,27.7339,27.7605,39300.0
2014-12-03 11:30:00,31.33,31.41,31.32,31.41,64800.0,27.7693,27.8402,27.7605,27.8402,64800.0
2014-12-03 12:00:00,31.4,31.48,31.4,31.44,50400.0,27.8314,27.9023,27.8314,27.8668,50400.0
2014-12-03 12:30:00,31.45,31.45,31.42,31.44,11700.0,27.8757,27.8757,27.8491,27.8668,11700.0
2014-12-03 13:00:00,31.44,31.49,31.44,31.49,16500.0,27.8668,27.9111,27.8668,27.9111,16500.0
2014-12-03 13:30:00,31.48,31.55,31.48,31.55,35400.0,27.9023,27.9643,27.9023,27.9643,35400.0
2014-12-03 14:00:00,31.56,31.63,31.56,31.63,42000.0,27.9732,28.0352,27.9732,28.0352,42000.0
2014-12-03 14:30:00,31.61,31.62,31.6,31.6,330300.0,28.0175,28.0264,28.0086,28.0086,330300.0
2014-12-03 15:00:00,31.61,31.61,31.59,31.59,26400.0,28.0175,28.0175,27.9998,27.9998,26400.0
2014-12-03 15:30:00,31.6,31.61,31.58,31.58,55800.0,28.0086,28.0175,27.9909,27.9909,55800.0
2014-12-04 09:30:00,31.68,31.76,31.57,31.73,159900.0,28.0795,28.1504,27.982,28.1239,159900.0
2014-12-04 10:00:00,31.75,31.83,31.73,31.73,82800.0,28.1416,28.2125,28.1239,28.1239,82800.0
2014-12-04 10:30:00,31.73,31.73,31.55,31.63,68700.0,28.1239,28.1239,27.9643,28.0352,68700.0
2014-12-04 11:00:00,31.63,31.65,31.45,31.45,42000.0,28.0352,28.0529,27.8757,27.8757,42000.0
2014-12-04 11:30:00,31.45,31.62,31.45,31.6,49200.0,27.8757,28.0264,27.8757,28.0086,49200.0
2014-12-04 12:00:00,31.6,31.63,31.58,31.59,26100.0,28.0086,28.0352,27.9909,27.9998,26100.0
2014-12-04 12:30:00,31.59,31.66,31.59,31.6,20100.0,27.9998,28.0618,27.9998,28.0086,20100.0
2014-12-04 13:00:00,31.62,31.63,31.6,31.63,12000.0,28.0264,28.0352,28.0086,28.0352,12000.0
2014-12-04 13:30:00,31.61,31.64,31.59,31.63,23100.0,28.0175,28.0441,27.9998,28.0352,23100.0
2014-12-04 14:00:00,31.63,31.67,31.62,31.66,17100.0,28.0352,28.0707,28.0264,28.0618,17100.0
2014-12-04 14:30:00,31.67,31.67,31.62,31.64,36600.0,28.0707,28.0707,28.0264,28.0441,36600.0
2014-12-04 15:00:00,31.65,31.65,31.53,31.53,22200.0,28.0529,28.0529,27.9466,27.9466,22200.0
2014-12-04 15:30:00,31.53,31.63,31.52,31.63,115200.0,27.9466,28.0352,27.9377,28.0352,115200.0
2014-12-05 09:30:00,31.72,31.83,31.66,31.8,16500.0,28.115,28.2125,28.0618,28.1859,16500.0
2014-12-05 10:00:00,31.72,31.8,31.7,31.73,41400.0,28.115,28.1859,28.0973,28.1239,41400.0
2014-12-05 10:30:00,31.75,31.77,31.74,31.76,20700.0,28.1416,28.1593,28.1327,28.1504,20700.0
2014-12-05 11:00:00,31.77,31.8,31.77,31.8,5700.0,28.1593,28.1859,28.1593,28.1859,5700.0
2014-12-05 11:30:00,31.81,31.83,31.79,31.8,8400.0,28.1948,28.2125,28.177,28.1859,8400.0
2014-12-05 12:00:00,31.8,31.8,31.77,31.78,19500.0,28.1859,28.1859,28.1593,28.1682,19500.0
2014-12-05 12:30:00,31.78,31.82,31.77,31.81,7500.0,28.1682,28.2036,28.1593,28.1948,7500.0
2014-12-05 13:00:00,31.81,31.83,31.79,31.83,26100.0,28.1948,28.2125,28.177,28.2125,26100.0
2014-12-05 13:30:00,31.85,31.88,31.83,31.88,15900.0,28.2302,28.2568,28.2125,28.2568,15900.0
2014-12-05 14:00:00,31.88,31.9,31.88,31.89,11400.0,28.2568,28.2745,28.2568,28.2657,11400.0
2014-12-05 14:30:00,31.87,31.88,31.85,31.86,26400.0,28.2479,28.2568,28.2302,28.2391,26400.0
2014-12-05 15:00:00,31.86,31.93,31.84,31.93,9600.0,28.2391,28.3011,28.2214,28.3011,9600.0
2014-12-05 15:30:00,31.94,31.95,31.85,31.95,96600.0,28.31,28.3189,28.2302,28.3189,96600.0
2014-12-08 09:30:00,31.88,32.01,31.81,31.93,31200.0,28.2568,28.372,28.1948,28.3011,31200.0
2014-12-08 10:00:00,31.94,31.96,31.91,31.96,256500.0,28.31,28.3277,28.2834,28.3277,256500.0
2014-12-08 10:30:00,31.95,31.97,31.94,31.95,150900.0,28.3189,28.3366,28.31,28.3189,150900.0
2014-12-08 11:00:00,31.93,31.94,31.8,31.8,195000.0,28.3011,28.31,28.1859,28.1859,195000.0
2014-12-08 11:30:00,31.8,31.83,31.73,31.76,45000.0,28.1859,28.2125,28.1239,28.1504,45000.0
2014-12-08 12:00:00,31.76,31.76,31.53,31.54,62700.0,28.1504,28.1504,27.9466,27.9554,62700.0
2014-12-08 12:30:00,31.52,31.61,31.52,31.58,40800.0,27.9377,28.0175,27.9377,27.9909,40800.0
2014-12-08 13:00:00,31.59,31.64,31.49,31.51,43800.0,27.9998,28.0441,27.9111,27.9289,43800.0
2014-12-08 13:30:00,31.5,31.5,31.41,31.41,97800.0,27.92,27.92,27.8402,27.8402,97800.0
2014-12-08 14:00:00,31.4,31.41,31.3,31.4,40200.0,27.8314,27.8402,27.7427,27.8314,40200.0
2014-12-08 14:30:00,31.4,31.47,31.39,31.43,24300.0,27.8314,27.8934,27.8225,27.8579,24300.0
2014-12-08 15:00:00,31.41,31.48,31.39,31.48,18000.0,27.8402,27.9023,27.8225,27.9023,18000.0
2014-12-08 15:30:00,31.46,31.5,31.42,31.49,101700.0,27.8845,27.92,27.8491,27.9111,101700.0
2014-12-09 09:30:00,31.04,31.25,30.96,31.25,166800.0,27.5123,27.6984,27.4414,27.6984,166800.0
2014-12-09 10:00:00,31.24,31.24,31.06,31.06,93000.0,27.6895,27.6895,27.53,27.53,93000.0
2014-12-09 10:30:00,31.07,31.23,31.06,31.14,41400.0,27.5389,27.6807,27.53,27.6009,41400.0
2014-12-09 11:00:00,31.13,31.3,31.13,31.3,31800.0,27.592,27.7427,27.592,27.7427,31800.0
2014-12-09 11:30:00,31.28,31.28,31.21,31.27,33600.0,27.725,27.725,27.663,27.7161,33600.0
2014-12-09 12:00:00,31.27,31.3,31.23,31.26,21000.0,27.7161,27.7427,27.6807,27.7073,21000.0
2014-12-09 12:30:00,31.25,31.38,31.25,31.35,31200.0,27.6984,27.8136,27.6984,27.787,31200.0
2014-12-09 13:00:00,31.38,31.49,31.37,31.45,20100.0,27.8136,27.9111,27.8048,27.8757,20100.0
2014-12-09 13:30:00,31.49,31.55,31.46,31.48,18600.0,27.9111,27.9643,27.8845,27.9023,18600.0
2014-12-09 14:00:00,31.47,31.5,31.44,31.47,15600.0,27.8934,27.92,27.8668,27.8934,15600.0
2014-12-09 14:30:00,31.37,31.42,31.36,31.4,54600.0,27.8048,27.8491,27.7959,27.8314,54600.0
2014-12-09 15:00:00,31.44,31.47,31.42,31.44,17100.0,27.8668,27.8934,27.8491,27.8668,17100.0
2014-12-09 15:30:00,31.44,31.5,31.42,31.47,33000.0,27.8668,27.92,27.8491,27.8934,33000.0
2014-12-10 09:30:00,31.32,31.49,31.32,31.38,30300.0,27.7605,27.9111,27.7605,27.8136,30300.0
2014-12-10 10:00:00,31.42,31.44,31.35,31.37,79800.0,27.8491,27.8668,27.787,27.8048,79800.0
2014-12-10 10:30:00,31.33,31.35,31.25,31.34,36600.0,27.7693,27.787,27.6984,27.7782,36600.0
2014-12-10 11:00:00,31.33,31.39,31.3,31.37,15600.0,27.7693,27.8225,27.7427,27.8048,15600.0
2014-12-10 11:30:00,31.35,31.37,31.31,31.33,17400.0,27.787,27.8048,27.7516,27.7693,17400.0
2014-12-10 12:00:00,31.32,31.32,31.21,31.21,10500.0,27.7605,27.7605,27.663,27.663,10500.0
2014-12-10 12:30:00,31.23,31.31,31.2,31.28,15900.0,27.6807,27.7516,27.6541,27.725,15900.0
2014-12-10 13:00:00,31.25,31.36,31.25,31.35,4800.0,27.6984,27.7959,27.6984,27.787,4800.0
2014-12-10 13:30:00,31.33,31.33,31.12,31.12,63600.0,27.7693,27.7693,27.5832,27.5832,63600.0
2014-12-10 14:00:00,31.09,31.11,31.02,31.05,55200.0,27.5566,27.5743,27.4945,27.5211,55200.0
2014-12-10 14:30:00,31.02,31.02,30.92,30.92,83100.0,27.4945,27.4945,27.4059,27.4059,83100.0
2014-12-10 15:00:00,30.85,31.04,30.83,31.03,38400.0,27.3439,27.5123,27.3261,27.5034,38400.0
2014-12-10 15:30:00,31.02,31.05,30.87,30.9,161100.0,27.4945,27.5211,27.3616,27.3882,161100.0
2014-12-11 09:30:00,31.03,31.26,31.02,31.25,352800.0,27.5034,27.7073,27.4945,27.6984,352800.0
2014-12-11 10:00:00,31.23,31.38,31.2,31.38,529200.0,27.6807,27.8136,27.6541,27.8136,529200.0
2014-12-11 10:30:00,31.38,31.41,31.34,31.34,231300.0,27.8136,27.8402,27.7782,27.7782,231300.0
2014-12-11 11:00:00,31.33,31.38,31.3,31.34,130500.0,27.7693,27.8136,27.7427,27.7782,130500.0
2014-12-11 11:30:00,31.33,31.38,31.32,31.37,5700.0,27.7693,27.8136,27.7605,27.8048,5700.0
2014-12-11 12:00:00,31.37,31.4,31.35,31.38,7200.0,27.8048,27.8314,27.787,27.8136,7200.0
2014-12-11 12:30:00,31.37,31.39,31.34,31.39,7800.0,27.8048,27.8225,27.7782,27.8225,7800.0
2014-12-11 13:00:00,31.38,31.4,31.33,31.33,22200.0,27.8136,27.8314,27.7693,27.7693,22200.0
2014-12-11 13:30:00,31.35,31.39,31.27,31.27,10500.0,27.787,27.8225,27.7161,27.7161,10500.0
2014-12-11 14:00:00,31.26,31.3,31.18,31.18,23700.0,27.7073,27.7427,27.6364,27.6364,23700.0
2014-12-11 14:30:00,31.2,31.22,31.1,31.11,84900.0,27.6541,27.6718,27.5655,27.5743,84900.0
2014-12-11 15:00:00,31.11,31.25,31.1,31.21,154500.0,27.5743,27.6984,27.5655,27.663,154500.0
2014-12-11 15:30:00,31.21,31.24,30.96,31.03,218100.0,27.663,27.6895,27.4414,27.5034,218100.0
2014-12-12 09:30:00,30.76,30.94,30.71,30.91,40800.0,27.2641,27.4236,27.2198,27.397,40800.0
2014-12-12 10:00:00,30.86,30.95,30.83,30.91,29100.0,27.3527,27.4325,27.3261,27.397,29100.0
2014-12-12 10:30:00,30.92,30.96,30.76,30.76,39600.0,27.4059,27.4414,27.2641,27.2641,39600.0
2014-12-12 11:00:00,30.76,30.85,30.69,30.74,24600.0,27.2641,27.3439,27.2021,27.2464,24600.0
2014-12-12 11:30:00,30.76,30.89,30.72,30.74,36900.0,27.2641,27.3793,27.2286,27.2464,36900.0
2014-12-12 12:00:00,30.74,30.77,30.68,30.77,33600.0,27.2464,27.273,27.1932,27.273,33600.0
2014-12-12 12:30:00,30.81,30.81,30.76,30.76,30900.0,27.3084,27.3084,27.2641,27.2641,30900.0
2014-12-12 13:00:00,30.75,30.91,30.73,30.91,286500.0,27.2552,27.397,27.2375,27.397,286500.0
2014-12-12 13:30:00,30.9,30.96,30.87,30.94,157500.0,27.3882,27.4414,27.3616,27.4236,157500.0
2014-12-12 14:00:00,30.94,30.96,30.86,30.87,104700.0,27.4236,27.4414,27.3527,27.3616,104700.0
2014-12-12 14:30:00,30.86,30.88,30.75,30.84,12900.0,27.3527,27.3705,27.2552,27.335,12900.0
2014-12-12 15:00:00,30.85,30.85,30.75,30.77,25500.0,27.3439,27.3439,27.2552,27.273,25500.0
2014-12-12 15:30:00,30.76,30.76,30.49,30.52,274500.0,27.2641,27.2641,27.0248,27.0514,274500.0
2014-12-15 09:30:00,30.77,30.97,30.62,30.63,108300.0,27.273,27.4502,27.14,27.1489,108300.0
2014-12-15 10:00:00,30.61,30.7,30.51,30.6,26700.0,27.1311,27.2109,27.0425,27.1223,26700.0
2014-12-15 10:30:00,30.61,30.61,30.3,30.46,91800.0,27.1311,27.1311,26.8564,26.9982,91800.0
2014-12-15 11:00:00,30.43,30.44,30.18,30.21,106200.0,26.9716,26.9805,26.75,26.7766,106200.0
2014-12-15 11:30:00,30.22,30.29,30.14,30.16,140400.0,26.7855,26.8475,26.7146,26.7323,140400.0
2014-12-15 12:00:00,30.16,30.38,30.16,30.35,96000.0,26.7323,26.9273,26.7323,26.9007,96000.0
2014-12-15 12:30:00,30.35,30.45,30.27,30.43,55200.0,26.9007,26.9893,26.8298,26.9716,55200.0
2014-12-15 13:00:00,30.45,30.47,30.31,30.31,63900.0,26.9893,27.0071,26.8652,26.8652,63900.0
2014-12-15 13:30:00,30.31,30.37,30.25,30.3,60600.0,26.8652,26.9184,26.8121,26.8564,60600.0
2014-12-15 14:00:00,30.29,30.4,30.21,30.37,28800.0,26.8475,26.945,26.7766,26.9184,28800.0
2014-12-15 14:30:00,30.38,30.43,30.27,30.32,59400.0,26.9273,26.9716,26.8298,26.8741,59400.0
2014-12-15 15:00:00,30.32,30.43,30.32,30.33,104700.0,26.8741,26.9716,26.8741,26.883,104700.0
2014-12-15 15:30:00,30.31,30.41,30.23,30.25,107100.0,26.8652,26.9539,26.7943,26.8121,107100.0
2014-12-16 09:30:00,30.11,30.34,29.99,30.27,133200.0,26.688,26.8918,26.5816,26.8298,133200.0
2014-12-16 10:00:00,30.21,30.31,30.0,30.26,156300.0,26.7766,26.8652,26.5905,26.8209,156300.0
2014-12-16 10:30:00,30.26,30.33,30.14,30.3,24600.0,26.8209,26.883,26.7146,26.8564,24600.0
2014-12-16 11:00:00,30.31,30.59,30.28,30.54,17100.0,26.8652,27.1134,26.8386,27.0691,17100.0
2014-12-16 11:30:00,30.61,30.67,30.55,30.57,35400.0,27.1311,27.1843,27.078,27.0957,35400.0
2014-12-16 12:00:00,30.58,30.62,30.57,30.59,35100.0,27.1046,27.14,27.0957,27.1134,35100.0
2014-12-16 12:30:00,30.64,30.66,30.55,30.58,6000.0,27.1577,27.1755,27.078,27.1046,6000.0
2014-12-16 13:00:00,30.61,30.61,30.29,30.31,57900.0,27.1311,27.1311,26.8475,26.8652,57900.0
2014-12-16 13:30:00,30.3,30.5,30.25,30.46,91800.0,26.8564,27.0336,26.8121,26.9982,91800.0
2014-12-16 14:00:00,30.42,30.49,30.39,30.46,65400.0,26.9627,27.0248,26.9361,26.9982,65400.0
2014-12-16 14:30:00,30.45,30.48,30.31,30.36,18900.0,26.9893,27.0159,26.8652,26.9096,18900.0
2014-12-16 15:00:00,30.33,30.4,30.26,30.26,16500.0,26.883,26.945,26.8209,26.8209,16500.0
2014-12-16 15:30:00,30.23,30.33,30.03,30.05,163500.0,26.7943,26.883,26.6171,26.6348,163500.0
2014-12-17 09:30:00,30.1,30.15,29.88,30.02,91500.0,26.6791,26.7234,26.4841,26.6082,91500.0
2014-12-17 10:00:00,30.01,30.04,29.91,29.97,57900.0,26.5993,26.6259,26.5107,26.5639,57900.0
2014-12-17 10:30:00,29.97,30.08,29.94,30.02,15300.0,26.5639,26.6614,26.5373,26.6082,15300.0
2014-12-17 11:00:00,30.02,30.2,30.01,30.2,97800.0,26.6082,26.7677,26.5993,26.7677,97800.0
2014-12-17 11:30:00,30.19,30.33,30.15,30.31,34500.0,26.7589,26.883,26.7234,26.8652,34500.0
2014-12-17 12:00:00,30.31,30.31,30.23,30.23,8100.0,26.8652,26.8652,26.7943,26.7943,8100.0
2014-12-17 12:30:00,30.23,30.23,30.14,30.18,17700.0,26.7943,26.7943,26.7146,26.75,17700.0
2014-12-17 13:00:00,30.17,30.19,30.17,30.18,1800.0,26.7411,26.7589,26.7411,26.75,1800.0
2014-12-17 13:30:00,30.22,30.23,30.15,30.23,24000.0,26.7855,26.7943,26.7234,26.7943,24000.0
2014-12-17 14:00:00,30.28,30.58,30.28,30.54,55800.0,26.8386,27.1046,26.8386,27.0691,55800.0
2014-12-17 14:30:00,30.57,30.57,30.4,30.42,74400.0,27.0957,27.0957,26.945,26.9627,74400.0
2014-12-17 15:00:00,30.4,30.65,30.32,30.63,32100.0,26.945,27.1666,26.8741,27.1489,32100.0
2014-12-17 15:30:00,30.63,30.75,30.59,30.7,141300.0,27.1489,27.2552,27.1134,27.2109,141300.0
2014-12-18 09:30:00,31.18,31.25,31.02,31.13,113400.0,27.6364,27.6984,27.4945,27.592,113400.0
2014-12-18 10:00:00,31.14,31.23,31.09,31.13,58200.0,27.6009,27.6807,27.5566,27.592,58200.0
2014-12-18 10:30:00,31.13,31.15,31.06,31.08,37500.0,27.592,27.6098,27.53,27.5477,37500.0
2014-12-18 11:00:00,31.06,31.07,30.97,31.04,53400.0,27.53,27.5389,27.4502,27.5123,53400.0
2014-12-18 11:30:00,31.05,31.12,31.01,31.12,9900.0,27.5211,27.5832,27.4857,27.5832,9900.0
2014-12-18 12:00:00,31.12,31.16,31.1,31.15,10800.0,27.5832,27.6186,27.5655,27.6098,10800.0
2014-12-18 12:30:00,31.15,31.2,31.14,31.19,6900.0,27.6098,27.6541,27.6009,27.6452,6900.0
2014-12-18 13:00:00,31.19,31.23,31.16,31.23,5400.0,27.6452,27.6807,27.6186,27.6807,5400.0
2014-12-18 13:30:00,31.21,31.21,31.17,31.17,15600.0,27.663,27.663,27.6275,27.6275,15600.0
2014-12-18 14:00:00,31.15,31.22,31.14,31.17,65100.0,27.6098,27.6718,27.6009,27.6275,65100.0
2014-12-18 14:30:00,31.14,31.15,31.04,31.1,12900.0,27.6009,27.6098,27.5123,27.5655,12900.0
2014-12-18 15:00:00,31.1,31.19,31.09,31.15,68100.0,27.5655,27.6452,27.5566,27.6098,68100.0
2014-12-18 15:30:00,31.15,31.25,31.14,31.25,124200.0,27.6098,27.6984,27.6009,27.6984,124200.0
2014-12-19 09:30:00,31.43,31.43,31.06,31.16,151200.0,27.8579,27.8579,27.53,27.6186,151200.0
2014-12-19 10:00:00,31.17,31.21,31.14,31.19,21300.0,27.6275,27.663,27.6009,27.6452,21300.0
2014-12-19 10:30:00,31.18,31.18,31.09,31.14,15600.0,27.6364,27.6364,27.5566,27.6009,15600.0
2014-12-19 11:00:00,31.15,31.17,31.13,31.16,9600.0,27.6098,27.6275,27.592,27.6186,9600.0
2014-12-19 11:30:00,31.15,31.16,31.13,31.15,33000.0,27.6098,27.6186,27.592,27.6098,33000.0
2014-12-19 12:00:00,31.12,31.12,31.08,31.08,9600.0,27.5832,27.5832,27.5477,27.5477,9600.0
2014-12-19 12:30:00,31.09,31.1,31.06,31.1,14100.0,27.5566,27.5655,27.53,27.5655,14100.0
2014-12-19 13:00:00,31.09,31.09,31.04,31.04,10800.0,27.5566,27.5566,27.5123,27.5123,10800.0
2014-12-19 13:30:00,31.04,31.07,31.04,31.07,8100.0,27.5123,27.5389,27.5123,27.5389,8100.0
2014-12-19 14:00:00,31.08,31.11,31.07,31.1,15900.0,27.5477,27.5743,27.5389,27.5655,15900.0
2014-12-19 14:30:00,31.11,31.2,31.08,31.18,20700.0,27.5743,27.6541,27.5477,27.6364,20700.0
2014-12-19 15:00:00,31.18,31.23,31.16,31.23,40800.0,27.6364,27.6807,27.6186,27.6807,40800.0
2014-12-19 15:30:00,31.24,31.27,31.18,31.18,141900.0,27.6895,27.7161,27.6364,27.6364,141900.0
2014-12-22 09:30:00,31.32,31.46,31.3,31.44,108000.0,27.7605,27.8845,27.7427,27.8668,108000.0
2014-12-22 10:00:00,31.46,31.49,31.41,31.49,31200.0,27.8845,27.9111,27.8402,27.9111,31200.0
2014-12-22 10:30:00,31.47,31.52,31.46,31.51,24600.0,27.8934,27.9377,27.8845,27.9289,24600.0
2014-12-22 11:00:00,31.53,31.53,31.46,31.53,7800.0,27.9466,27.9466,27.8845,27.9466,7800.0
2014-12-22 11:30:00,31.53,31.54,31.49,31.51,17100.0,27.9466,27.9554,27.9111,27.9289,17100.0
2014-12-22 12:00:00,31.51,31.54,31.48,31.54,13200.0,27.9289,27.9554,27.9023,27.9554,13200.0
2014-12-22 12:30:00,31.53,31.58,31.52,31.58,6600.0,27.9466,27.9909,27.9377,27.9909,6600.0
2014-12-22 13:00:00,31.58,31.65,31.58,31.65,9600.0,27.9909,28.0529,27.9909,28.0529,9600.0
2014-12-22 13:30:00,31.65,31.68,31.62,31.63,25800.0,28.0529,28.0795,28.0264,28.0352,25800.0
2014-12-22 14:00:00,31.63,31.64,31.6,31.61,27000.0,28.0352,28.0441,28.0086,28.0175,27000.0
2014-12-22 14:30:00,31.6,31.61,31.58,31.59,10200.0,28.0086,28.0175,27.9909,27.9998,10200.0
2014-12-22 15:00:00,31.59,31.62,31.59,31.62,7800.0,27.9998,28.0264,27.9998,28.0264,7800.0
2014-12-22 15:30:00,31.62,31.65,31.61,31.65,64500.0,28.0264,28.0529,28.0175,28.0529,64500.0
2014-12-23 09:30:00,31.78,31.9,31.73,31.87,151200.0,28.1682,28.2745,28.1239,28.2479,151200.0
2014-12-23 10:00:00,31.87,31.91,31.81,31.85,210600.0,28.2479,28.2834,28.1948,28.2302,210600.0
2014-12-23 10:30:00,31.82,31.82,31.7,31.73,15600.0,28.2036,28.2036,28.0973,28.1239,15600.0
2014-12-23 11:00:00,31.74,31.74,31.68,31.69,21900.0,28.1327,28.1327,28.0795,28.0884,21900.0
2014-12-23 11:30:00,31.69,31.71,31.67,31.7,44400.0,28.0884,28.1061,28.0707,28.0973,44400.0
2014-12-23 12:00:00,31.7,31.71,31.66,31.67,34200.0,28.0973,28.1061,28.0618,28.0707,34200.0
2014-12-23 12:30:00,31.67,31.68,31.64,31.67,28200.0,28.0707,28.0795,28.0441,28.0707,28200.0
2014-12-23 13:00:00,31.67,31.69,31.65,31.67,17400.0,28.0707,28.0884,28.0529,28.0707,17400.0
2014-12-23 13:30:00,31.65,31.69,31.65,31.69,8700.0,28.0529,28.0884,28.0529,28.0884,8700.0
2014-12-23 14:00:00,31.67,31.67,31.64,31.64,12600.0,28.0707,28.0707,28.0441,28.0441,12600.0
2014-12-23 14:30:00,31.64,31.66,31.64,31.66,13200.0,28.0441,28.0618,28.0441,28.0618,13200.0
2014-12-23 15:00:00,31.67,31.7,31.61,31.61,100800.0,28.0707,28.0973,28.0175,28.0175,100800.0
2014-12-23 15:30:00,31.59,31.62,31.57,31.58,157500.0,27.9998,28.0264,27.982,27.9909,157500.0
2014-12-24 09:30:00,31.43,31.43,31.36,31.38,30600.0,28.0833,28.0833,28.0207,28.0386,30600.0
2014-12-24 10:00:00,31.43,31.44,31.39,31.43,10500.0,28.0833,28.0922,28.0475,28.0833,10500.0
2014-12-24 10:30:00,31.44,31.46,31.42,31.45,30900.0,28.0922,28.1101,28.0743,28.1011,30900.0
2014-12-24 11:00:00,31.44,31.48,31.44,31.48,44400.0,28.0922,28.1279,28.0922,28.1279,44400.0
2014-12-24 11:30:00,31.5,31.5,31.48,31.48,9000.0,28.1458,28.1458,28.1279,28.1279,9000.0
2014-12-24 12:00:00,31.48,31.5,31.45,31.46,10800.0,28.1279,28.1458,28.1011,28.1101,10800.0
2014-12-24 12:30:00,31.44,31.46,31.39,31.39,34200.0,28.0922,28.1101,28.0475,28.0475,34200.0
2014-12-26 09:30:00,31.45,31.54,31.41,31.44,28500.0,28.1011,28.1815,28.0654,28.0922,28500.0
2014-12-26 10:00:00,31.45,31.45,31.4,31.4,14700.0,28.1011,28.1011,28.0565,28.0565,14700.0
2014-12-26 10:30:00,31.42,31.42,31.37,31.39,4800.0,28.0743,28.0743,28.0296,28.0475,4800.0
2014-12-26 11:00:00,31.4,31.43,31.39,31.43,10800.0,28.0565,28.0833,28.0475,28.0833,10800.0
2014-12-26 11:30:00,31.43,31.45,31.43,31.44,5400.0,28.0833,28.1011,28.0833,28.0922,5400.0
2014-12-26 12:00:00,31.44,31.44,31.42,31.44,18600.0,28.0922,28.0922,28.0743,28.0922,18600.0
2014-12-26 12:30:00,31.44,31.46,31.44,31.46,1200.0,28.0922,28.1101,28.0922,28.1101,1200.0
2014-12-26 13:00:00,31.46,31.48,31.45,31.48,20700.0,28.1101,28.1279,28.1011,28.1279,20700.0
2014-12-26 13:30:00,31.47,31.47,31.45,31.46,28200.0,28.119,28.119,28.1011,28.1101,28200.0
2014-12-26 14:00:00,31.45,31.46,31.44,31.44,4800.0,28.1011,28.1101,28.0922,28.0922,4800.0
2014-12-26 14:30:00,31.46,31.46,31.46,31.46,3300.0,28.1101,28.1101,28.1101,28.1101,3300.0
2014-12-26 15:00:00,31.45,31.45,31.44,31.44,20400.0,28.1011,28.1011,28.0922,28.0922,20400.0
2014-12-26 15:30:00,31.44,31.45,31.38,31.41,18900.0,28.0922,28.1011,28.0386,28.0654,18900.0
2014-12-29 09:30:00,31.39,31.4,31.25,31.27,33300.0,28.0475,28.0565,27.9224,27.9403,33300.0
2014-12-29 10:00:00,31.23,31.3,31.21,31.26,12600.0,27.9046,27.9671,27.8867,27.9314,12600.0
2014-12-29 10:30:00,31.27,31.32,31.27,31.32,26400.0,27.9403,27.985,27.9403,27.985,26400.0
2014-12-29 11:00:00,31.31,31.35,31.31,31.34,3000.0,27.976,28.0118,27.976,28.0028,3000.0
2014-12-29 11:30:00,31.37,31.37,31.36,31.37,3600.0,28.0296,28.0296,28.0207,28.0296,3600.0
2014-12-29 12:00:00,31.38,31.39,31.37,31.39,3900.0,28.0386,28.0475,28.0296,28.0475,3900.0
2014-12-29 12:30:00,31.35,31.36,31.34,31.34,7500.0,28.0118,28.0207,28.0028,28.0028,7500.0
2014-12-29 13:00:00,31.33,31.36,31.33,31.35,2400.0,27.9939,28.0207,27.9939,28.0118,2400.0
2014-12-29 13:30:00,31.34,31.35,31.34,31.34,6900.0,28.0028,28.0118,28.0028,28.0028,6900.0
2014-12-29 14:00:00,31.34,31.35,31.31,31.34,34500.0,28.0028,28.0118,27.976,28.0028,34500.0
2014-12-29 14:30:00,31.36,31.38,31.36,31.37,2100.0,28.0207,28.0386,28.0207,28.0296,2100.0
2014-12-29 15:00:00,31.36,31.37,31.35,31.36,4800.0,28.0207,28.0296,28.0118,28.0207,4800.0
2014-12-29 15:30:00,31.36,31.36,31.31,31.32,43800.0,28.0207,28.0207,27.976,27.985,43800.0
2014-12-30 09:30:00,31.11,31.27,31.11,31.24,57600.0,27.7973,27.9403,27.7973,27.9135,57600.0
2014-12-30 10:00:00,31.22,31.22,31.16,31.17,24300.0,27.8956,27.8956,27.842,27.8509,24300.0
2014-12-30 10:30:00,31.16,31.2,31.15,31.2,11400.0,27.842,27.8777,27.8331,27.8777,11400.0
2014-12-30 11:00:00,31.19,31.21,31.15,31.21,9000.0,27.8688,27.8867,27.8331,27.8867,9000.0
2014-12-30 11:30:00,31.21,31.22,31.19,31.21,10500.0,27.8867,27.8956,27.8688,27.8867,10500.0
2014-12-30 12:00:00,31.22,31.22,31.2,31.21,11400.0,27.8956,27.8956,27.8777,27.8867,11400.0
2014-12-30 12:30:00,31.21,31.21,31.18,31.18,4200.0,27.8867,27.8867,27.8599,27.8599,4200.0
2014-12-30 13:00:00,31.21,31.21,31.2,31.21,3900.0,27.8867,27.8867,27.8777,27.8867,3900.0
2014-12-30 13:30:00,31.21,31.22,31.17,31.2,6300.0,27.8867,27.8956,27.8509,27.8777,6300.0
2014-12-30 14:00:00,31.17,31.17,31.13,31.15,4200.0,27.8509,27.8509,27.8152,27.8331,4200.0
2014-12-30 14:30:00,31.18,31.2,31.18,31.18,5400.0,27.8599,27.8777,27.8599,27.8599,5400.0
2014-12-30 15:00:00,31.18,31.18,31.16,31.16,5700.0,27.8599,27.8599,27.842,27.842,5700.0
2014-12-30 15:30:00,31.16,31.19,31.14,31.14,80700.0,27.842,27.8688,27.8241,27.8241,80700.0
2014-12-31 09:30:00,31.17,31.22,31.13,31.22,23400.0,27.8509,27.8956,27.8152,27.8956,23400.0
2014-12-31 10:00:00,31.23,31.33,31.23,31.32,9600.0,27.9046,27.9939,27.9046,27.985,9600.0
2014-12-31 10:30:00,31.33,31.39,31.33,31.39,9600.0,27.9939,28.0475,27.9939,28.0475,9600.0
2014-12-31 11:00:00,31.39,31.39,31.32,31.33,4800.0,28.0475,28.0475,27.985,27.9939,4800.0
2014-12-31 11:30:00,31.35,31.37,31.34,31.37,6600.0,28.0118,28.0296,28.0028,28.0296,6600.0
2014-12-31 12:00:00,31.36,31.36,31.16,31.19,25500.0,28.0207,28.0207,27.842,27.8688,25500.0
2014-12-31 12:30:00,31.2,31.22,31.18,31.21,22200.0,27.8777,27.8956,27.8599,27.8867,22200.0
2014-12-31 13:00:00,31.22,31.25,31.2,31.23,16500.0,27.8956,27.9224,27.8777,27.9046,16500.0
2014-12-31 13:30:00,31.27,31.29,31.24,31.24,13200.0,27.9403,27.9582,27.9135,27.9135,13200.0
2014-12-31 14:00:00,31.25,31.25,31.1,31.14,18000.0,27.9224,27.9224,27.7884,27.8241,18000.0
2014-12-31 14:30:00,31.14,31.15,31.02,31.06,7800.0,27.8241,27.8331,27.7169,27.7527,7800.0
2014-12-31 15:00:00,31.05,31.13,31.02,31.11,24600.0,27.7437,27.8152,27.7169,27.7973,24600.0
2014-12-31 15:30:00,31.12,31.13,30.94,30.97,75300.0,27.8063,27.8152,27.6454,27.6722,75300.0
2015-01-02 09:30:00,31.1,31.28,31.1,31.15,51000.0,27.7884,27.9492,27.7884,27.8331,51000.0
2015-01-02 10:00:00,31.15,31.15,31.04,31.05,30600.0,27.8331,27.8331,27.7348,27.7437,30600.0
2015-01-02 10:30:00,31.04,31.04,30.78,30.82,48300.0,27.7348,27.7348,27.5025,27.5382,48300.0
2015-01-02 11:00:00,30.83,30.83,30.64,30.75,70200.0,27.5471,27.5471,27.3774,27.4757,70200.0
2015-01-02 11:30:00,30.76,30.77,30.69,30.77,8700.0,27.4846,27.4935,27.4221,27.4935,8700.0
2015-01-02 12:00:00,30.81,30.83,30.74,30.74,12000.0,27.5293,27.5471,27.4667,27.4667,12000.0
2015-01-02 12:30:00,30.76,30.79,30.74,30.76,5700.0,27.4846,27.5114,27.4667,27.4846,5700.0
2015-01-02 13:00:00,30.74,30.77,30.72,30.72,3000.0,27.4667,27.4935,27.4489,27.4489,3000.0
2015-01-02 13:30:00,30.7,30.8,30.67,30.76,10200.0,27.431,27.5203,27.4042,27.4846,10200.0
2015-01-02 14:00:00,30.78,30.9,30.77,30.87,7200.0,27.5025,27.6097,27.4935,27.5829,7200.0
2015-01-02 14:30:00,30.86,30.96,30.86,30.92,15300.0,27.574,27.6633,27.574,27.6276,15300.0
2015-01-02 15:00:00,30.93,30.96,30.88,30.96,8700.0,27.6365,27.6633,27.5918,27.6633,8700.0
2015-01-02 15:30:00,30.96,31.02,30.93,30.93,254700.0,27.6633,27.7169,27.6365,27.6365,254700.0
2015-01-05 09:30:00,30.81,30.86,30.62,30.63,84600.0,27.5293,27.574,27.3595,27.3684,84600.0
2015-01-05 10:00:00,30.58,30.73,30.57,30.68,54600.0,27.3238,27.4578,27.3148,27.4131,54600.0
2015-01-05 10:30:00,30.63,30.65,30.58,30.6,44400.0,27.3684,27.3863,27.3238,27.3416,44400.0
2015-01-05 11:00:00,30.6,30.62,30.5,30.53,36000.0,27.3416,27.3595,27.2523,27.2791,36000.0
2015-01-05 11:30:00,30.51,30.59,30.51,30.54,17100.0,27.2612,27.3327,27.2612,27.288,17100.0
2015-01-05 12:00:00,30.54,30.54,30.44,30.44,16200.0,27.288,27.288,27.1987,27.1987,16200.0
2015-01-05 12:30:00,30.43,30.48,30.42,30.44,31500.0,27.1897,27.2344,27.1808,27.1987,31500.0
2015-01-05 13:00:00,30.43,30.44,30.37,30.37,15600.0,27.1897,27.1987,27.1361,27.1361,15600.0
2015-01-05 13:30:00,30.4,30.46,30.4,30.44,18300.0,27.1629,27.2165,27.1629,27.1987,18300.0
2015-01-05 14:00:00,30.46,30.46,30.42,30.43,40200.0,27.2165,27.2165,27.1808,27.1897,40200.0
2015-01-05 14:30:00,30.41,30.41,30.36,30.39,4800.0,27.1719,27.1719,27.1272,27.154,4800.0
2015-01-05 15:00:00,30.38,30.48,30.38,30.48,13500.0,27.1451,27.2344,27.1451,27.2344,13500.0
2015-01-05 15:30:00,30.45,30.47,30.34,30.36,196500.0,27.2076,27.2255,27.1093,27.1272,196500.0
2015-01-06 09:30:00,30.37,30.41,30.1,30.11,113700.0,27.1361,27.1719,26.8949,26.9038,113700.0
2015-01-06 10:00:00,30.1,30.19,30.01,30.18,127800.0,26.8949,26.9753,26.8145,26.9664,127800.0
2015-01-06 10:30:00,30.17,30.19,30.04,30.05,74100.0,26.9574,26.9753,26.8413,26.8502,74100.0
2015-01-06 11:00:00,30.04,30.05,29.9,29.92,65700.0,26.8413,26.8502,26.7162,26.734,65700.0
2015-01-06 11:30:00,29.92,29.92,29.8,29.83,39600.0,26.734,26.734,26.6268,26.6536,39600.0
2015-01-06 12:00:00,29.82,29.82,29.65,29.69,95100.0,26.6447,26.6447,26.4928,26.5285,95100.0
2015-01-06 12:30:00,29.67,29.89,29.67,29.85,23100.0,26.5107,26.7072,26.5107,26.6715,23100.0
2015-01-06 13:00:00,29.83,29.83,29.59,29.67,34800.0,26.6536,26.6536,26.4392,26.5107,34800.0
2015-01-06 13:30:00,29.66,29.78,29.66,29.78,42900.0,26.5017,26.609,26.5017,26.609,42900.0
2015-01-06 14:00:00,29.8,29.87,29.69,29.87,42900.0,26.6268,26.6894,26.5285,26.6894,42900.0
2015-01-06 14:30:00,29.87,30.0,29.83,29.95,71400.0,26.6894,26.8055,26.6536,26.7609,71400.0
2015-01-06 15:00:00,29.94,30.02,29.87,30.0,137700.0,26.7519,26.8234,26.6894,26.8055,137700.0
2015-01-06 15:30:00,30.01,30.01,29.68,29.69,177900.0,26.8145,26.8145,26.5196,26.5285,177900.0
2015-01-07 09:30:00,29.85,29.95,29.67,29.89,233400.0,26.6715,26.7609,26.5107,26.7072,233400.0
2015-01-07 10:00:00,29.89,29.94,29.87,29.89,28500.0,26.7072,26.7519,26.6894,26.7072,28500.0
2015-01-07 10:30:00,29.89,29.94,29.79,29.85,90300.0,26.7072,26.7519,26.6179,26.6715,90300.0
2015-01-07 11:00:00,29.88,29.88,29.74,29.78,27600.0,26.6983,26.6983,26.5732,26.609,27600.0
2015-01-07 11:30:00,29.79,30.0,29.78,30.0,12600.0,26.6179,26.8055,26.609,26.8055,12600.0
2015-01-07 12:00:00,30.02,30.09,29.98,30.06,54000.0,26.8234,26.8859,26.7877,26.8591,54000.0
2015-01-07 12:30:00,30.06,30.08,30.03,30.06,16800.0,26.8591,26.877,26.8323,26.8591,16800.0
2015-01-07 13:00:00,30.07,30.1,30.02,30.04,18300.0,26.8681,26.8949,26.8234,26.8413,18300.0
2015-01-07 13:30:00,30.02,30.1,30.02,30.06,12600.0,26.8234,26.8949,26.8234,26.8591,12600.0
2015-01-07 14:00:00,30.04,30.09,29.96,29.98,38400.0,26.8413,26.8859,26.7698,26.7877,38400.0
2015-01-07 14:30:00,29.97,30.03,29.94,29.94,28800.0,26.7787,26.8323,26.7519,26.7519,28800.0
2015-01-07 15:00:00,29.94,30.0,29.92,29.95,20100.0,26.7519,26.8055,26.734,26.7609,20100.0
2015-01-07 15:30:00,29.97,29.98,29.93,29.98,86700.0,26.7787,26.7877,26.743,26.7877,86700.0
2015-01-08 09:30:00,30.27,30.69,30.27,30.68,74400.0,27.0468,27.4221,27.0468,27.4131,74400.0
2015-01-08 10:00:00,30.7,30.8,30.68,30.74,84000.0,27.431,27.5203,27.4131,27.4667,84000.0
2015-01-08 10:30:00,30.74,30.85,30.73,30.85,138900.0,27.4667,27.565,27.4578,27.565,138900.0
2015-01-08 11:00:00,30.86,30.89,30.81,30.82,23700.0,27.574,27.6008,27.5293,27.5382,23700.0
2015-01-08 11:30:00,30.82,30.87,30.82,30.83,50700.0,27.5382,27.5829,27.5382,27.5471,50700.0
2015-01-08 12:00:00,30.8,30.8,30.72,30.74,43500.0,27.5203,27.5203,27.4489,27.4667,43500.0
2015-01-08 12:30:00,30.79,30.8,30.78,30.8,18000.0,27.5114,27.5203,27.5025,27.5203,18000.0
2015-01-08 13:00:00,30.8,30.88,30.8,30.88,21300.0,27.5203,27.5918,27.5203,27.5918,21300.0
2015-01-08 13:30:00,30.91,30.91,30.78,30.8,4800.0,27.6186,27.6186,27.5025,27.5203,4800.0
2015-01-08 14:00:00,30.81,30.88,30.8,30.88,5700.0,27.5293,27.5918,27.5203,27.5918,5700.0
2015-01-08 14:30:00,30.9,30.91,30.88,30.89,8100.0,27.6097,27.6186,27.5918,27.6008,8100.0
2015-01-08 15:00:00,30.9,30.9,30.85,30.88,10500.0,27.6097,27.6097,27.565,27.5918,10500.0
2015-01-08 15:30:00,30.9,30.91,30.83,30.86,94800.0,27.6097,27.6186,27.5471,27.574,94800.0
2015-01-09 09:30:00,30.98,31.0,30.86,30.89,77400.0,27.6812,27.699,27.574,27.6008,77400.0
2015-01-09 10:00:00,30.87,30.92,30.77,30.78,59700.0,27.5829,27.6276,27.4935,27.5025,59700.0
2015-01-09 10:30:00,30.75,30.76,30.64,30.75,30600.0,27.4757,27.4846,27.3774,27.4757,30600.0
2015-01-09 11:00:00,30.7,30.7,30.5,30.56,23700.0,27.431,27.431,27.2523,27.3059,23700.0
2015-01-09 11:30:00,30.58,30.69,30.58,30.67,17700.0,27.3238,27.4221,27.3238,27.4042,17700.0
2015-01-09 12:00:00,30.7,30.81,30.7,30.77,27300.0,27.431,27.5293,27.431,27.4935,27300.0
2015-01-09 12:30:00,30.79,30.79,30.72,30.72,5100.0,27.5114,27.5114,27.4489,27.4489,5100.0
2015-01-09 13:00:00,30.71,30.82,30.69,30.78,7800.0,27.4399,27.5382,27.4221,27.5025,7800.0
2015-01-09 13:30:00,30.81,30.81,30.73,30.79,25500.0,27.5293,27.5293,27.4578,27.5114,25500.0
2015-01-09 14:00:00,30.78,30.81,30.76,30.81,7500.0,27.5025,27.5293,27.4846,27.5293,7500.0
2015-01-09 14:30:00,30.8,30.87,30.78,30.87,14100.0,27.5203,27.5829,27.5025,27.5829,14100.0
2015-01-09 15:00:00,30.9,30.99,30.89,30.95,10500.0,27.6097,27.6901,27.6008,27.6544,10500.0
2015-01-09 15:30:00,30.94,30.98,30.89,30.89,44100.0,27.6454,27.6812,27.6008,27.6008,44100.0
2015-01-12 09:30:00,30.74,30.74,30.21,30.21,42900.0,27.4667,27.4667,26.9932,26.9932,42900.0
2015-01-12 10:00:00,30.22,30.31,30.14,30.22,89700.0,27.0021,27.0825,26.9306,27.0021,89700.0
2015-01-12 10:30:00,30.23,30.44,30.2,30.44,23100.0,27.011,27.1987,26.9842,27.1987,23100.0
2015-01-12 11:00:00,30.52,30.56,30.46,30.47,95100.0,27.2702,27.3059,27.2165,27.2255,95100.0
2015-01-12 11:30:00,30.49,30.49,30.35,30.37,12000.0,27.2434,27.2434,27.1183,27.1361,12000.0
2015-01-12 12:00:00,30.4,30.45,30.37,30.44,48300.0,27.1629,27.2076,27.1361,27.1987,48300.0
2015-01-12 12:30:00,30.44,30.46,30.33,30.33,19500.0,27.1987,27.2165,27.1004,27.1004,19500.0
2015-01-12 13:00:00,30.34,30.34,30.25,30.26,16800.0,27.1093,27.1093,27.0289,27.0378,16800.0
2015-01-12 13:30:00,30.26,30.35,30.25,30.33,11700.0,27.0378,27.1183,27.0289,27.1004,11700.0
2015-01-12 14:00:00,30.35,30.36,30.22,30.22,17100.0,27.1183,27.1272,27.0021,27.0021,17100.0
2015-01-12 14:30:00,30.22,30.29,30.22,30.28,52800.0,27.0021,27.0646,27.0021,27.0557,52800.0
2015-01-12 15:00:00,30.3,30.3,30.2,30.23,15300.0,27.0736,27.0736,26.9842,27.011,15300.0
2015-01-12 15:30:00,30.23,30.32,30.16,30.27,64500.0,27.011,27.0915,26.9485,27.0468,64500.0
2015-01-13 09:30:00,30.5,30.81,30.48,30.81,47400.0,27.2523,27.5293,27.2344,27.5293,47400.0
2015-01-13 10:00:00,30.86,30.87,30.8,30.81,19200.0,27.574,27.5829,27.5203,27.5293,19200.0
2015-01-13 10:30:00,30.79,30.88,30.79,30.82,53100.0,27.5114,27.5918,27.5114,27.5382,53100.0
2015-01-13 11:00:00,30.83,30.83,30.72,30.75,16200.0,27.5471,27.5471,27.4489,27.4757,16200.0
2015-01-13 11:30:00,30.75,30.76,30.63,30.63,19500.0,27.4757,27.4846,27.3684,27.3684,19500.0
2015-01-13 12:00:00,30.66,30.66,30.53,30.54,15600.0,27.3953,27.3953,27.2791,27.288,15600.0
2015-01-13 12:30:00,30.52,30.54,30.44,30.48,20700.0,27.2702,27.288,27.1987,27.2344,20700.0
2015-01-13 13:00:00,30.49,30.53,30.28,30.28,34500.0,27.2434,27.2791,27.0557,27.0557,34500.0
2015-01-13 13:30:00,30.23,30.24,29.91,30.02,38700.0,27.011,27.02,26.7251,26.8234,38700.0
2015-01-13 14:00:00,29.99,30.06,29.85,30.05,59400.0,26.7966,26.8591,26.6715,26.8502,59400.0
2015-01-13 14:30:00,30.07,30.09,29.95,29.95,16200.0,26.8681,26.8859,26.7609,26.7609,16200.0
2015-01-13 15:00:00,29.95,30.01,29.83,29.92,36600.0,26.7609,26.8145,26.6536,26.734,36600.0
2015-01-13 15:30:00,29.91,30.15,29.91,29.99,86400.0,26.7251,26.9396,26.7251,26.7966,86400.0
2015-01-14 09:30:00,29.76,29.91,29.55,29.91,70200.0,26.5911,26.7251,26.4034,26.7251,70200.0
2015-01-14 10:00:00,29.89,30.11,29.89,30.08,64200.0,26.7072,26.9038,26.7072,26.877,64200.0
2015-01-14 10:30:00,29.99,30.03,29.88,29.91,60300.0,26.7966,26.8323,26.6983,26.7251,60300.0
2015-01-14 11:00:00,29.9,29.9,29.71,29.75,25800.0,26.7162,26.7162,26.5464,26.5821,25800.0
2015-01-14 11:30:00,29.76,29.9,29.76,29.76,32100.0,26.5911,26.7162,26.5911,26.5911,32100.0
2015-01-14 12:00:00,29.78,29.8,29.68,29.72,156600.0,26.609,26.6268,26.5196,26.5553,156600.0
2015-01-14 12:30:00,29.72,29.8,29.71,29.76,26100.0,26.5553,26.6268,26.5464,26.5911,26100.0
2015-01-14 13:00:00,29.78,29.78,29.67,29.68,444000.0,26.609,26.609,26.5107,26.5196,444000.0
2015-01-14 13:30:00,29.67,29.69,29.51,29.54,126600.0,26.5107,26.5285,26.3677,26.3945,126600.0
2015-01-14 14:00:00,29.54,29.74,29.54,29.73,28200.0,26.3945,26.5732,26.3945,26.5643,28200.0
2015-01-14 14:30:00,29.75,29.81,29.67,29.71,26700.0,26.5821,26.6358,26.5107,26.5464,26700.0
2015-01-14 15:00:00,29.71,29.87,29.7,29.87,45600.0,26.5464,26.6894,26.5375,26.6894,45600.0
2015-01-14 15:30:00,29.87,29.88,29.75,29.8,83100.0,26.6894,26.6983,26.5821,26.6268,83100.0
2015-01-15 09:30:00,30.05,30.17,29.72,29.78,113100.0,26.8502,26.9574,26.5553,26.609,113100.0
2015-01-15 10:00:00,29.81,30.11,29.76,30.11,57000.0,26.6358,26.9038,26.5911,26.9038,57000.0
2015-01-15 10:30:00,30.17,30.21,30.06,30.11,38400.0,26.9574,26.9932,26.8591,26.9038,38400.0
2015-01-15 11:00:00,30.07,30.08,29.96,29.96,17700.0,26.8681,26.877,26.7698,26.7698,17700.0
2015-01-15 11:30:00,29.93,30.01,29.89,29.97,23400.0,26.743,26.8145,26.7072,26.7787,23400.0
2015-01-15 12:00:00,29.98,30.04,29.96,29.98,11700.0,26.7877,26.8413,26.7698,26.7877,11700.0
2015-01-15 12:30:00,29.95,29.96,29.76,29.82,33900.0,26.7609,26.7698,26.5911,26.6447,33900.0
2015-01-15 13:00:00,29.84,29.93,29.79,29.79,13500.0,26.6626,26.743,26.6179,26.6179,13500.0
2015-01-15 13:30:00,29.79,29.81,29.69,29.7,13200.0,26.6179,26.6358,26.5285,26.5375,13200.0
2015-01-15 14:00:00,29.7,29.82,29.7,29.75,14400.0,26.5375,26.6447,26.5375,26.5821,14400.0
2015-01-15 14:30:00,29.72,29.83,29.72,29.83,15000.0,26.5553,26.6536,26.5553,26.6536,15000.0
2015-01-15 15:00:00,29.83,29.88,29.73,29.78,31500.0,26.6536,26.6983,26.5643,26.609,31500.0
2015-01-15 15:30:00,29.77,29.8,29.56,29.58,223800.0,26.6,26.6268,26.4124,26.4303,223800.0
2015-01-16 09:30:00,29.48,29.69,29.4,29.4,98100.0,26.3409,26.5285,26.2694,26.2694,98100.0
2015-01-16 10:00:00,29.42,29.52,29.35,29.51,134100.0,26.2873,26.3766,26.2247,26.3677,134100.0
2015-01-16 10:30:00,29.57,29.75,29.54,29.74,9000.0,26.4213,26.5821,26.3945,26.5732,9000.0
2015-01-16 11:00:00,29.73,29.75,29.66,29.66,33900.0,26.5643,26.5821,26.5017,26.5017,33900.0
2015-01-16 11:30:00,29.66,29.71,29.63,29.71,9300.0,26.5017,26.5464,26.4749,26.5464,9300.0
2015-01-16 12:00:00,29.7,29.7,29.65,29.66,2100.0,26.5375,26.5375,26.4928,26.5017,2100.0
2015-01-16 12:30:00,29.67,29.83,29.67,29.78,13500.0,26.5107,26.6536,26.5107,26.609,13500.0
2015-01-16 13:00:00,29.81,29.85,29.76,29.77,94200.0,26.6358,26.6715,26.5911,26.6,94200.0
2015-01-16 13:30:00,29.78,29.84,29.77,29.8,108300.0,26.609,26.6626,26.6,26.6268,108300.0
2015-01-16 14:00:00,29.8,29.8,29.73,29.74,4500.0,26.6268,26.6268,26.5643,26.5732,4500.0
2015-01-16 14:30:00,29.74,29.76,29.7,29.76,10200.0,26.5732,26.5911,26.5375,26.5911,10200.0
2015-01-16 15:00:00,29.74,29.82,29.74,29.81,17400.0,26.5732,26.6447,26.5732,26.6358,17400.0
2015-01-16 15:30:00,29.8,29.94,29.8,29.91,168000.0,26.6268,26.7519,26.6268,26.7251,168000.0
2015-01-20 09:30:00,30.06,30.14,29.94,29.96,95100.0,26.8591,26.9306,26.7519,26.7698,95100.0
2015-01-20 10:00:00,30.0,30.08,29.95,30.06,28500.0,26.8055,26.877,26.7609,26.8591,28500.0
2015-01-20 10:30:00,30.08,30.1,29.91,29.94,18600.0,26.877,26.8949,26.7251,26.7519,18600.0
2015-01-20 11:00:00,29.94,30.0,29.88,30.0,7800.0,26.7519,26.8055,26.6983,26.8055,7800.0
2015-01-20 11:30:00,29.97,29.99,29.83,29.91,6900.0,26.7787,26.7966,26.6536,26.7251,6900.0
2015-01-20 12:00:00,29.87,29.97,29.87,29.96,24000.0,26.6894,26.7787,26.6894,26.7698,24000.0
2015-01-20 12:30:00,29.96,30.01,29.93,29.98,6300.0,26.7698,26.8145,26.743,26.7877,6300.0
2015-01-20 13:00:00,30.0,30.07,29.94,30.05,4800.0,26.8055,26.8681,26.7519,26.8502,4800.0
2015-01-20 13:30:00,30.08,30.08,30.03,30.07,13200.0,26.877,26.877,26.8323,26.8681,13200.0
2015-01-20 14:00:00,30.08,30.15,30.08,30.11,17400.0,26.877,26.9396,26.877,26.9038,17400.0
2015-01-20 14:30:00,30.13,30.31,30.13,30.3,33600.0,26.9217,27.0825,26.9217,27.0736,33600.0
2015-01-20 15:00:00,30.32,30.32,30.28,30.3,21000.0,27.0915,27.0915,27.0557,27.0736,21000.0
2015-01-20 15:30:00,30.28,30.29,30.21,30.21,58800.0,27.0557,27.0646,26.9932,26.9932,58800.0
2015-01-21 09:30:00,30.16,30.42,30.03,30.31,91800.0,26.9485,27.1808,26.8323,27.0825,91800.0
2015-01-21 10:00:00,30.29,30.46,30.24,30.45,38100.0,27.0646,27.2165,27.02,27.2076,38100.0
2015-01-21 10:30:00,30.44,30.62,30.42,30.59,28500.0,27.1987,27.3595,27.1808,27.3327,28500.0
2015-01-21 11:00:00,30.55,30.56,30.51,30.55,14400.0,27.297,27.3059,27.2612,27.297,14400.0
2015-01-21 11:30:00,30.59,30.66,30.57,30.63,18600.0,27.3327,27.3953,27.3148,27.3684,18600.0
2015-01-21 12:00:00,30.64,30.67,30.63,30.66,27300.0,27.3774,27.4042,27.3684,27.3953,27300.0
2015-01-21 12:30:00,30.69,30.69,30.51,30.58,32700.0,27.4221,27.4221,27.2612,27.3238,32700.0
2015-01-21 13:00:00,30.56,30.6,30.52,30.52,8700.0,27.3059,27.3416,27.2702,27.2702,8700.0
2015-01-21 13:30:00,30.5,30.5,30.39,30.4,44100.0,27.2523,27.2523,27.154,27.1629,44100.0
2015-01-21 14:00:00,30.36,30.5,30.36,30.46,8100.0,27.1272,27.2523,27.1272,27.2165,8100.0
2015-01-21 14:30:00,30.47,30.57,30.42,30.57,9000.0,27.2255,27.3148,27.1808,27.3148,9000.0
2015-01-21 15:00:00,30.52,30.56,30.46,30.56,6000.0,27.2702,27.3059,27.2165,27.3059,6000.0
2015-01-21 15:30:00,30.53,30.57,30.53,30.55,35700.0,27.2791,27.3148,27.2791,27.297,35700.0
2015-01-22 09:30:00,30.43,30.53,29.96,30.09,219300.0,27.1897,27.2791,26.7698,26.8859,219300.0
2015-01-22 10:00:00,30.11,30.37,30.11,30.31,27300.0,26.9038,27.1361,26.9038,27.0825,27300.0
2015-01-22 10:30:00,30.31,30.46,30.3,30.45,15900.0,27.0825,27.2165,27.0736,27.2076,15900.0
2015-01-22 11:00:00,30.46,30.47,30.38,30.46,22200.0,27.2165,27.2255,27.1451,27.2165,22200.0
2015-01-22 11:30:00,30.46,30.47,30.36,30.4,68100.0,27.2165,27.2255,27.1272,27.1629,68100.0
2015-01-22 12:00:00,30.4,30.41,30.33,30.38,50400.0,27.1629,27.1719,27.1004,27.1451,50400.0
2015-01-22 12:30:00,30.38,30.39,30.33,30.34,51600.0,27.1451,27.154,27.1004,27.1093,51600.0
2015-01-22 13:00:00,30.33,30.35,30.28,30.29,42300.0,27.1004,27.1183,27.0557,27.0646,42300.0
2015-01-22 13:30:00,30.29,30.39,30.29,30.37,36300.0,27.0646,27.154,27.0646,27.1361,36300.0
2015-01-22 14:00:00,30.38,30.47,30.35,30.45,51900.0,27.1451,27.2255,27.1183,27.2076,51900.0
2015-01-22 14:30:00,30.47,30.66,30.47,30.66,57900.0,27.2255,27.3953,27.2255,27.3953,57900.0
2015-01-22 15:00:00,30.67,30.77,30.66,30.71,94800.0,27.4042,27.4935,27.3953,27.4399,94800.0
2015-01-22 15:30:00,30.71,30.74,30.69,30.74,119100.0,27.4399,27.4667,27.4221,27.4667,119100.0
2015-01-23 09:30:00,30.61,30.78,30.51,30.77,94200.0,27.3506,27.5025,27.2612,27.4935,94200.0
2015-01-23 10:00:00,30.8,30.8,30.7,30.7,68700.0,27.5203,27.5203,27.431,27.431,68700.0
2015-01-23 10:30:00,30.7,30.72,30.55,30.68,76500.0,27.431,27.4489,27.297,27.4131,76500.0
2015-01-23 11:00:00,30.67,30.71,30.65,30.71,34800.0,27.4042,27.4399,27.3863,27.4399,34800.0
2015-01-23 11:30:00,30.69,30.7,30.65,30.65,36000.0,27.4221,27.431,27.3863,27.3863,36000.0
2015-01-23 12:00:00,30.64,30.72,30.63,30.67,15000.0,27.3774,27.4489,27.3684,27.4042,15000.0
2015-01-23 12:30:00,30.68,30.71,30.67,30.71,5400.0,27.4131,27.4399,27.4042,27.4399,5400.0
2015-01-23 13:00:00,30.67,30.71,30.67,30.71,1500.0,27.4042,27.4399,27.4042,27.4399,1500.0
2015-01-23 13:30:00,30.72,30.74,30.72,30.74,16500.0,27.4489,27.4667,27.4489,27.4667,16500.0
2015-01-23 14:00:00,30.71,30.71,30.68,30.69,3000.0,27.4399,27.4399,27.4131,27.4221,3000.0
2015-01-23 14:30:00,30.68,30.7,30.66,30.69,9000.0,27.4131,27.431,27.3953,27.4221,9000.0
2015-01-23 15:00:00,30.67,30.68,30.64,30.66,4500.0,27.4042,27.4131,27.3774,27.3953,4500.0
2015-01-23 15:30:00,30.68,30.69,30.62,30.65,81600.0,27.4131,27.4221,27.3595,27.3863,81600.0
2015-01-26 09:30:00,30.59,30.59,30.37,30.56,92100.0,27.3327,27.3327,27.1361,27.3059,92100.0
2015-01-26 10:00:00,30.57,30.63,30.5,30.52,24000.0,27.3148,27.3684,27.2523,27.2702,24000.0
2015-01-26 10:30:00,30.52,30.61,30.52,30.6,12600.0,27.2702,27.3506,27.2702,27.3416,12600.0
2015-01-26 11:00:00,30.6,30.66,30.57,30.57,6900.0,27.3416,27.3953,27.3148,27.3148,6900.0
2015-01-26 11:30:00,30.52,30.63,30.52,30.63,12000.0,27.2702,27.3684,27.2702,27.3684,12000.0
2015-01-26 12:00:00,30.64,30.7,30.63,30.68,22500.0,27.3774,27.431,27.3684,27.4131,22500.0
2015-01-26 12:30:00,30.67,30.68,30.65,30.68,5100.0,27.4042,27.4131,27.3863,27.4131,5100.0
2015-01-26 13:00:00,30.68,30.68,30.67,30.67,2100.0,27.4131,27.4131,27.4042,27.4042,2100.0
2015-01-26 13:30:00,30.68,30.79,30.68,30.79,21600.0,27.4131,27.5114,27.4131,27.5114,21600.0
2015-01-26 14:00:00,30.73,30.74,30.65,30.67,7800.0,27.4578,27.4667,27.3863,27.4042,7800.0
2015-01-26 14:30:00,30.7,30.7,30.66,30.68,6900.0,27.431,27.431,27.3953,27.4131,6900.0
2015-01-26 15:00:00,30.66,30.7,30.66,30.68,8400.0,27.3953,27.431,27.3953,27.4131,8400.0
2015-01-26 15:30:00,30.68,30.74,30.68,30.74,50100.0,27.4131,27.4667,27.4131,27.4667,50100.0
2015-01-27 09:30:00,30.32,30.35,30.2,30.22,64800.0,27.0915,27.1183,26.9842,27.0021,64800.0
2015-01-27 10:00:00,30.2,30.3,30.19,30.22,132000.0,26.9842,27.0736,26.9753,27.0021,132000.0
2015-01-27 10:30:00,30.18,30.19,29.98,30.12,126600.0,26.9664,26.9753,26.7877,26.9128,126600.0
2015-01-27 11:00:00,30.13,30.21,30.09,30.18,36300.0,26.9217,26.9932,26.8859,26.9664,36300.0
2015-01-27 11:30:00,30.19,30.21,30.1,30.1,50400.0,26.9753,26.9932,26.8949,26.8949,50400.0
2015-01-27 12:00:00,30.09,30.21,30.09,30.21,27300.0,26.8859,26.9932,26.8859,26.9932,27300.0
2015-01-27 12:30:00,30.22,30.22,30.14,30.2,45900.0,27.0021,27.0021,26.9306,26.9842,45900.0
2015-01-27 13:00:00,30.19,30.35,30.17,30.32,125100.0,26.9753,27.1183,26.9574,27.0915,125100.0
2015-01-27 13:30:00,30.33,30.34,30.26,30.27,26100.0,27.1004,27.1093,27.0378,27.0468,26100.0
2015-01-27 14:00:00,30.28,30.45,30.27,30.45,36300.0,27.0557,27.2076,27.0468,27.2076,36300.0
2015-01-27 14:30:00,30.44,30.44,30.29,30.31,50400.0,27.1987,27.1987,27.0646,27.0825,50400.0
2015-01-27 15:00:00,30.29,30.34,30.23,30.23,45300.0,27.0646,27.1093,27.011,27.011,45300.0
2015-01-27 15:30:00,30.23,30.28,30.16,30.17,102300.0,27.011,27.0557,26.9485,26.9574,102300.0
2015-01-28 09:30:00,30.59,30.8,30.52,30.76,108000.0,27.3327,27.5203,27.2702,27.4846,108000.0
2015-01-28 10:00:00,30.8,30.83,30.63,30.63,87600.0,27.5203,27.5471,27.3684,27.3684,87600.0
2015-01-28 10:30:00,30.63,30.65,30.32,30.36,58200.0,27.3684,27.3863,27.0915,27.1272,58200.0
2015-01-28 11:00:00,30.36,30.43,30.29,30.38,35100.0,27.1272,27.1897,27.0646,27.1451,35100.0
2015-01-28 11:30:00,30.4,30.48,30.39,30.44,33900.0,27.1629,27.2344,27.154,27.1987,33900.0
2015-01-28 12:00:00,30.45,30.54,30.44,30.53,209100.0,27.2076,27.288,27.1987,27.2791,209100.0
2015-01-28 12:30:00,30.51,30.55,30.47,30.49,20100.0,27.2612,27.297,27.2255,27.2434,20100.0
2015-01-28 13:00:00,30.44,30.46,30.41,30.44,12000.0,27.1987,27.2165,27.1719,27.1987,12000.0
2015-01-28 13:30:00,30.42,30.48,30.4,30.41,18300.0,27.1808,27.2344,27.1629,27.1719,18300.0
2015-01-28 14:00:00,30.42,30.54,30.28,30.31,46500.0,27.1808,27.288,27.0557,27.0825,46500.0
2015-01-28 14:30:00,30.28,30.37,30.22,30.34,37200.0,27.0557,27.1361,27.0021,27.1093,37200.0
2015-01-28 15:00:00,30.33,30.4,30.15,30.17,34500.0,27.1004,27.1629,26.9396,26.9574,34500.0
2015-01-28 15:30:00,30.2,30.2,30.01,30.02,89100.0,26.9842,26.9842,26.8145,26.8234,89100.0
2015-01-29 09:30:00,29.93,30.14,29.74,29.85,77400.0,26.743,26.9306,26.5732,26.6715,77400.0
2015-01-29 10:00:00,29.84,29.87,29.65,29.69,45900.0,26.6626,26.6894,26.4928,26.5285,45900.0
2015-01-29 10:30:00,29.7,29.7,29.5,29.56,78900.0,26.5375,26.5375,26.3588,26.4124,78900.0
2015-01-29 11:00:00,29.56,29.61,29.49,29.55,37200.0,26.4124,26.4571,26.3498,26.4034,37200.0
2015-01-29 11:30:00,29.59,29.69,29.58,29.68,41100.0,26.4392,26.5285,26.4303,26.5196,41100.0
2015-01-29 12:00:00,29.68,29.71,29.64,29.67,24600.0,26.5196,26.5464,26.4839,26.5107,24600.0
2015-01-29 12:30:00,29.68,29.68,29.58,29.62,10500.0,26.5196,26.5196,26.4303,26.466,10500.0
2015-01-29 13:00:00,29.62,29.76,29.57,29.76,8400.0,26.466,26.5911,26.4213,26.5911,8400.0
2015-01-29 13:30:00,29.76,29.92,29.76,29.89,8400.0,26.5911,26.734,26.5911,26.7072,8400.0
2015-01-29 14:00:00,29.88,29.92,29.84,29.89,3900.0,26.6983,26.734,26.6626,26.7072,3900.0
2015-01-29 14:30:00,29.93,29.93,29.84,29.87,90300.0,26.743,26.743,26.6626,26.6894,90300.0
2015-01-29 15:00:00,29.87,30.06,29.87,30.05,54900.0,26.6894,26.8591,26.6894,26.8502,54900.0
2015-01-29 15:30:00,30.07,30.14,30.03,30.04,75300.0,26.8681,26.9306,26.8323,26.8413,75300.0
2015-01-30 09:30:00,29.71,30.1,29.71,29.85,112200.0,26.5464,26.8949,26.5464,26.6715,112200.0
2015-01-30 10:00:00,29.82,29.87,29.68,29.73,105000.0,26.6447,26.6894,26.5196,26.5643,105000.0
2015-01-30 10:30:00,29.69,29.72,29.57,29.68,110400.0,26.5285,26.5553,26.4213,26.5196,110400.0
2015-01-30 11:00:00,29.66,29.72,29.59,29.72,144600.0,26.5017,26.5553,26.4392,26.5553,144600.0
2015-01-30 11:30:00,29.71,29.77,29.62,29.77,50700.0,26.5464,26.6,26.466,26.6,50700.0
2015-01-30 12:00:00,29.79,29.87,29.77,29.86,43200.0,26.6179,26.6894,26.6,26.6804,43200.0
2015-01-30 12:30:00,29.86,29.87,29.7,29.73,60000.0,26.6804,26.6894,26.5375,26.5643,60000.0
2015-01-30 13:00:00,29.75,29.76,29.67,29.72,19800.0,26.5821,26.5911,26.5107,26.5553,19800.0
2015-01-30 13:30:00,29.7,29.79,29.7,29.77,63900.0,26.5375,26.6179,26.5375,26.6,63900.0
2015-01-30 14:00:00,29.77,29.84,29.73,29.84,15900.0,26.6,26.6626,26.5643,26.6626,15900.0
2015-01-30 14:30:00,29.86,29.88,29.66,29.67,32700.0,26.6804,26.6983,26.5017,26.5107,32700.0
2015-01-30 15:00:00,29.68,29.7,29.52,29.63,76800.0,26.5196,26.5375,26.3766,26.4749,76800.0
2015-01-30 15:30:00,29.6,29.66,29.41,29.45,345000.0,26.4481,26.5017,26.2784,26.3141,345000.0
2015-02-02 09:30:00,29.51,29.53,29.1,29.1,118500.0,26.3677,26.3856,26.0014,26.0014,118500.0
2015-02-02 10:00:00,29.1,29.1,28.92,29.03,120900.0,26.0014,26.0014,25.8405,25.9388,120900.0
2015-02-02 10:30:00,29.03,29.22,28.98,29.19,60300.0,25.9388,26.1086,25.8941,26.0818,60300.0
2015-02-02 11:00:00,29.17,29.38,29.17,29.35,49500.0,26.0639,26.2515,26.0639,26.2247,49500.0
2015-02-02 11:30:00,29.35,29.51,29.35,29.37,40500.0,26.2247,26.3677,26.2247,26.2426,40500.0
2015-02-02 12:00:00,29.4,29.4,29.27,29.33,25500.0,26.2694,26.2694,26.1533,26.2069,25500.0
2015-02-02 12:30:00,29.34,29.37,29.22,29.24,28800.0,26.2158,26.2426,26.1086,26.1265,28800.0
2015-02-02 13:00:00,29.23,29.28,29.19,29.27,34200.0,26.1175,26.1622,26.0818,26.1533,34200.0
2015-02-02 13:30:00,29.27,29.28,29.06,29.06,20100.0,26.1533,26.1622,25.9656,25.9656,20100.0
2015-02-02 14:00:00,29.03,29.33,29.03,29.33,14700.0,25.9388,26.2069,25.9388,26.2069,14700.0
2015-02-02 14:30:00,29.33,29.35,29.18,29.18,32100.0,26.2069,26.2247,26.0728,26.0728,32100.0
2015-02-02 15:00:00,29.19,29.35,29.17,29.32,49200.0,26.0818,26.2247,26.0639,26.1979,49200.0
2015-02-02 15:30:00,29.33,29.63,29.33,29.53,189900.0,26.2069,26.4749,26.2069,26.3856,189900.0
2015-02-03 09:30:00,29.63,29.99,29.63,29.91,64500.0,26.4749,26.7966,26.4749,26.7251,64500.0
2015-02-03 10:00:00,29.89,29.92,29.81,29.92,59100.0,26.7072,26.734,26.6358,26.734,59100.0
2015-02-03 10:30:00,29.92,29.92,29.64,29.65,30600.0,26.734,26.734,26.4839,26.4928,30600.0
2015-02-03 11:00:00,29.64,29.76,29.62,29.69,31800.0,26.4839,26.5911,26.466,26.5285,31800.0
2015-02-03 11:30:00,29.7,29.73,29.66,29.67,18300.0,26.5375,26.5643,26.5017,26.5107,18300.0
2015-02-03 12:00:00,29.67,29.73,29.64,29.72,16200.0,26.5107,26.5643,26.4839,26.5553,16200.0
2015-02-03 12:30:00,29.69,29.76,29.68,29.73,17100.0,26.5285,26.5911,26.5196,26.5643,17100.0
2015-02-03 13:00:00,29.75,29.85,29.73,29.84,19800.0,26.5821,26.6715,26.5643,26.6626,19800.0
2015-02-03 13:30:00,29.85,29.89,29.81,29.89,24900.0,26.6715,26.7072,26.6358,26.7072,24900.0
2015-02-03 14:00:00,29.89,29.92,29.83,29.83,27900.0,26.7072,26.734,26.6536,26.6536,27900.0
2015-02-03 14:30:00,29.84,29.9,29.83,29.9,26700.0,26.6626,26.7162,26.6536,26.7162,26700.0
2015-02-03 15:00:00,29.91,29.97,29.89,29.95,52200.0,26.7251,26.7787,26.7072,26.7609,52200.0
2015-02-03 15:30:00,29.97,30.07,29.93,30.06,101100.0,26.7787,26.8681,26.743,26.8591,101100.0
2015-02-04 09:30:00,30.0,30.18,29.98,30.07,305400.0,26.8055,26.9664,26.7877,26.8681,305400.0
2015-02-04 10:00:00,30.08,30.15,29.97,30.04,69000.0,26.877,26.9396,26.7787,26.8413,69000.0
2015-02-04 10:30:00,30.03,30.1,30.01,30.04,237000.0,26.8323,26.8949,26.8145,26.8413,237000.0
2015-02-04 11:00:00,30.08,30.11,30.07,30.08,10800.0,26.877,26.9038,26.8681,26.877,10800.0
2015-02-04 11:30:00,30.11,30.18,30.11,30.17,25200.0,26.9038,26.9664,26.9038,26.9574,25200.0
2015-02-04 12:00:00,30.13,30.14,30.06,30.07,13200.0,26.9217,26.9306,26.8591,26.8681,13200.0
2015-02-04 12:30:00,30.05,30.05,30.03,30.05,3300.0,26.8502,26.8502,26.8323,26.8502,3300.0
2015-02-04 13:00:00,30.12,30.14,30.11,30.14,1800.0,26.9128,26.9306,26.9038,26.9306,1800.0
2015-02-04 13:30:00,30.16,30.2,30.12,30.13,36000.0,26.9485,26.9842,26.9128,26.9217,36000.0
2015-02-04 14:00:00,30.14,30.21,30.12,30.17,25200.0,26.9306,26.9932,26.9128,26.9574,25200.0
2015-02-04 14:30:00,30.19,30.24,30.16,30.22,13200.0,26.9753,27.02,26.9485,27.0021,13200.0
2015-02-04 15:00:00,30.22,30.37,30.21,30.37,45300.0,27.0021,27.1361,26.9932,27.1361,45300.0
2015-02-04 15:30:00,30.36,30.38,30.09,30.17,111300.0,27.1272,27.1451,26.8859,26.9574,111300.0
2015-02-05 09:30:00,30.29,30.34,30.13,30.3,46800.0,27.0646,27.1093,26.9217,27.0736,46800.0
2015-02-05 10:00:00,30.28,30.31,30.22,30.22,10500.0,27.0557,27.0825,27.0021,27.0021,10500.0
2015-02-05 10:30:00,30.25,30.32,30.25,30.31,5100.0,27.0289,27.0915,27.0289,27.0825,5100.0
2015-02-05 11:00:00,30.28,30.31,30.24,30.27,13200.0,27.0557,27.0825,27.02,27.0468,13200.0
2015-02-05 11:30:00,30.28,30.31,30.23,30.3,13200.0,27.0557,27.0825,27.011,27.0736,13200.0
2015-02-05 12:00:00,30.31,30.31,30.22,30.24,21000.0,27.0825,27.0825,27.0021,27.02,21000.0
2015-02-05 12:30:00,30.26,30.26,30.23,30.24,6600.0,27.0378,27.0378,27.011,27.02,6600.0
2015-02-05 13:00:00,30.24,30.34,30.24,30.33,6900.0,27.02,27.1093,27.02,27.1004,6900.0
2015-02-05 13:30:00,30.38,30.38,30.34,30.37,16800.0,27.1451,27.1451,27.1093,27.1361,16800.0
2015-02-05 14:00:00,30.32,30.36,30.29,30.34,9600.0,27.0915,27.1272,27.0646,27.1093,9600.0
2015-02-05 14:30:00,30.31,30.31,30.3,30.31,600.0,27.0825,27.0825,27.0736,27.0825,600.0
2015-02-05 15:00:00,30.31,30.38,30.31,30.38,347700.0,27.0825,27.1451,27.0825,27.1451,347700.0
2015-02-05 15:30:00,30.38,30.48,30.38,30.46,139200.0,27.1451,27.2344,27.1451,27.2165,139200.0
2015-02-06 09:30:00,30.51,30.56,30.46,30.47,27000.0,27.2612,27.3059,27.2165,27.2255,27000.0
2015-02-06 10:00:00,30.47,30.57,30.47,30.54,66900.0,27.2255,27.3148,27.2255,27.288,66900.0
2015-02-06 10:30:00,30.55,30.74,30.55,30.72,35400.0,27.297,27.4667,27.297,27.4489,35400.0
2015-02-06 11:00:00,30.73,30.76,30.7,30.75,13800.0,27.4578,27.4846,27.431,27.4757,13800.0
2015-02-06 11:30:00,30.74,30.76,30.69,30.69,76500.0,27.4667,27.4846,27.4221,27.4221,76500.0
2015-02-06 12:00:00,30.69,30.72,30.65,30.65,228900.0,27.4221,27.4489,27.3863,27.3863,228900.0
2015-02-06 12:30:00,30.65,30.67,30.51,30.64,65400.0,27.3863,27.4042,27.2612,27.3774,65400.0
2015-02-06 13:00:00,30.64,30.64,30.38,30.42,157800.0,27.3774,27.3774,27.1451,27.1808,157800.0
2015-02-06 13:30:00,30.43,30.51,30.37,30.47,63000.0,27.1897,27.2612,27.1361,27.2255,63000.0
2015-02-06 14:00:00,30.47,30.52,30.42,30.49,62700.0,27.2255,27.2702,27.1808,27.2434,62700.0
2015-02-06 14:30:00,30.49,30.55,30.42,30.43,6900.0,27.2434,27.297,27.1808,27.1897,6900.0
2015-02-06 15:00:00,30.41,30.42,30.23,30.24,111300.0,27.1719,27.1808,27.011,27.02,111300.0
2015-02-06 15:30:00,30.24,30.3,30.22,30.3,36900.0,27.02,27.0736,27.0021,27.0736,36900.0
2015-02-09 09:30:00,30.21,30.25,30.04,30.14,210900.0,26.9932,27.0289,26.8413,26.9306,210900.0
2015-02-09 10:00:00,30.14,30.16,30.04,30.11,146400.0,26.9306,26.9485,26.8413,26.9038,146400.0
2015-02-09 10:30:00,30.08,30.1,29.9,29.96,105600.0,26.877,26.8949,26.7162,26.7698,105600.0
2015-02-09 11:00:00,29.96,30.15,29.95,30.15,81000.0,26.7698,26.9396,26.7609,26.9396,81000.0
2015-02-09 11:30:00,30.16,30.16,30.11,30.11,20400.0,26.9485,26.9485,26.9038,26.9038,20400.0
2015-02-09 12:00:00,30.1,30.11,30.04,30.1,41400.0,26.8949,26.9038,26.8413,26.8949,41400.0
2015-02-09 12:30:00,30.11,30.14,30.1,30.1,20400.0,26.9038,26.9306,26.8949,26.8949,20400.0
2015-02-09 13:00:00,30.09,30.13,30.09,30.11,7800.0,26.8859,26.9217,26.8859,26.9038,7800.0
2015-02-09 13:30:00,30.08,30.09,30.03,30.04,6300.0,26.877,26.8859,26.8323,26.8413,6300.0
2015-02-09 14:00:00,30.04,30.04,29.98,30.03,9600.0,26.8413,26.8413,26.7877,26.8323,9600.0
2015-02-09 14:30:00,30.03,30.03,29.98,29.99,21300.0,26.8323,26.8323,26.7877,26.7966,21300.0
2015-02-09 15:00:00,29.98,30.03,29.95,30.03,17700.0,26.7877,26.8323,26.7609,26.8323,17700.0
2015-02-09 15:30:00,30.04,30.07,29.97,29.98,426300.0,26.8413,26.8681,26.7787,26.7877,426300.0
2015-02-10 09:30:00,30.35,30.41,30.26,30.35,72300.0,27.1183,27.1719,27.0378,27.1183,72300.0
2015-02-10 10:00:00,30.36,30.41,30.32,30.32,22200.0,27.1272,27.1719,27.0915,27.0915,22200.0
2015-02-10 10:30:00,30.32,30.42,30.29,30.41,16800.0,27.0915,27.1808,27.0646,27.1719,16800.0
2015-02-10 11:00:00,30.4,30.52,30.38,30.52,15300.0,27.1629,27.2702,27.1451,27.2702,15300.0
2015-02-10 11:30:00,30.52,30.57,30.5,30.55,32700.0,27.2702,27.3148,27.2523,27.297,32700.0
2015-02-10 12:00:00,30.53,30.62,30.52,30.62,22200.0,27.2791,27.3595,27.2702,27.3595,22200.0
2015-02-10 12:30:00,30.61,30.65,30.61,30.62,17400.0,27.3506,27.3863,27.3506,27.3595,17400.0
2015-02-10 13:00:00,30.6,30.62,30.58,30.58,8400.0,27.3416,27.3595,27.3238,27.3238,8400.0
2015-02-10 13:30:00,30.58,30.65,30.58,30.63,107100.0,27.3238,27.3863,27.3238,27.3684,107100.0
2015-02-10 14:00:00,30.62,30.69,30.62,30.68,20700.0,27.3595,27.4221,27.3595,27.4131,20700.0
2015-02-10 14:30:00,30.69,30.88,30.69,30.87,611100.0,27.4221,27.5918,27.4221,27.5829,611100.0
2015-02-10 15:00:00,30.9,30.93,30.86,30.93,43500.0,27.6097,27.6365,27.574,27.6365,43500.0
2015-02-10 15:30:00,30.93,31.0,30.92,30.99,200400.0,27.6365,27.699,27.6276,27.6901,200400.0
2015-02-11 09:30:00,30.99,31.1,30.95,31.1,57000.0,27.6901,27.7884,27.6544,27.7884,57000.0
2015-02-11 10:00:00,31.07,31.09,30.96,31.02,51000.0,27.7616,27.7795,27.6633,27.7169,51000.0
2015-02-11 10:30:00,31.04,31.1,31.03,31.07,35700.0,27.7348,27.7884,27.7259,27.7616,35700.0
2015-02-11 11:00:00,31.07,31.09,31.04,31.07,41700.0,27.7616,27.7795,27.7348,27.7616,41700.0
2015-02-11 11:30:00,31.06,31.11,31.05,31.1,31800.0,27.7527,27.7973,27.7437,27.7884,31800.0
2015-02-11 12:00:00,31.09,31.12,31.07,31.1,41100.0,27.7795,27.8063,27.7616,27.7884,41100.0
2015-02-11 12:30:00,31.1,31.11,30.97,30.99,22500.0,27.7884,27.7973,27.6722,27.6901,22500.0
2015-02-11 13:00:00,30.98,30.98,30.89,30.95,12600.0,27.6812,27.6812,27.6008,27.6544,12600.0
2015-02-11 13:30:00,30.96,31.03,30.92,31.01,36300.0,27.6633,27.7259,27.6276,27.708,36300.0
2015-02-11 14:00:00,31.02,31.06,30.99,31.03,96600.0,27.7169,27.7527,27.6901,27.7259,96600.0
2015-02-11 14:30:00,31.06,31.14,31.06,31.11,143100.0,27.7527,27.8241,27.7527,27.7973,143100.0
2015-02-11 15:00:00,31.11,31.2,31.1,31.17,90000.0,27.7973,27.8777,27.7884,27.8509,90000.0
2015-02-11 15:30:00,31.17,31.17,31.08,31.09,202800.0,27.8509,27.8509,27.7705,27.7795,202800.0
2015-02-12 09:30:00,31.18,31.4,31.18,31.37,168300.0,27.8599,28.0565,27.8599,28.0296,168300.0
2015-02-12 10:00:00,31.34,31.38,31.33,31.33,28500.0,28.0028,28.0386,27.9939,27.9939,28500.0
2015-02-12 10:30:00,31.32,31.32,31.27,31.29,95700.0,27.985,27.985,27.9403,27.9582,95700.0
2015-02-12 11:00:00,31.28,31.31,31.25,31.29,15300.0,27.9492,27.976,27.9224,27.9582,15300.0
2015-02-12 11:30:00,31.31,31.38,31.31,31.35,24600.0,27.976,28.0386,27.976,28.0118,24600.0
2015-02-12 12:00:00,31.35,31.4,31.35,31.4,22800.0,28.0118,28.0565,28.0118,28.0565,22800.0
2015-02-12 12:30:00,31.4,31.44,31.4,31.42,21600.0,28.0565,28.0922,28.0565,28.0743,21600.0
2015-02-12 13:00:00,31.43,31.5,31.43,31.45,20400.0,28.0833,28.1458,28.0833,28.1011,20400.0
2015-02-12 13:30:00,31.48,31.5,31.45,31.47,92100.0,28.1279,28.1458,28.1011,28.119,92100.0
2015-02-12 14:00:00,31.47,31.49,31.46,31.49,36600.0,28.119,28.1369,28.1101,28.1369,36600.0
2015-02-12 14:30:00,31.49,31.5,31.46,31.48,18000.0,28.1369,28.1458,28.1101,28.1279,18000.0
2015-02-12 15:00:00,31.48,31.54,31.48,31.52,82500.0,28.1279,28.1815,28.1279,28.1637,82500.0
2015-02-12 15:30:00,31.51,31.6,31.49,31.59,207000.0,28.1547,28.2352,28.1369,28.2262,207000.0
2015-02-13 09:30:00,31.73,31.9,31.72,31.82,115800.0,28.3513,28.5032,28.3424,28.4317,115800.0
2015-02-13 10:00:00,31.81,31.84,31.54,31.6,52200.0,28.4228,28.4496,28.1815,28.2352,52200.0
2015-02-13 10:30:00,31.61,31.62,31.56,31.59,36600.0,28.2441,28.253,28.1994,28.2262,36600.0
2015-02-13 11:00:00,31.59,31.66,31.58,31.6,80700.0,28.2262,28.2888,28.2173,28.2352,80700.0
2015-02-13 11:30:00,31.61,31.69,31.58,31.68,24600.0,28.2441,28.3156,28.2173,28.3066,24600.0
2015-02-13 12:00:00,31.68,31.69,31.64,31.64,14700.0,28.3066,28.3156,28.2709,28.2709,14700.0
2015-02-13 12:30:00,31.63,31.69,31.63,31.68,8400.0,28.262,28.3156,28.262,28.3066,8400.0
2015-02-13 13:00:00,31.69,31.73,31.65,31.65,12000.0,28.3156,28.3513,28.2798,28.2798,12000.0
2015-02-13 13:30:00,31.66,31.68,31.62,31.64,123600.0,28.2888,28.3066,28.253,28.2709,123600.0
2015-02-13 14:00:00,31.65,31.68,31.63,31.68,26400.0,28.2798,28.3066,28.262,28.3066,26400.0
2015-02-13 14:30:00,31.67,31.68,31.65,31.68,19500.0,28.2977,28.3066,28.2798,28.3066,19500.0
2015-02-13 15:00:00,31.67,31.75,31.67,31.74,31200.0,28.2977,28.3692,28.2977,28.3602,31200.0
2015-02-13 15:30:00,31.74,31.82,31.73,31.82,128400.0,28.3602,28.4317,28.3513,28.4317,128400.0
2015-02-17 09:30:00,31.8,31.83,31.7,31.83,35400.0,28.4139,28.4407,28.3245,28.4407,35400.0
2015-02-17 10:00:00,31.86,31.87,31.77,31.81,30600.0,28.4675,28.4764,28.3871,28.4228,30600.0
2015-02-17 10:30:00,31.81,31.83,31.74,31.77,36900.0,28.4228,28.4407,28.3602,28.3871,36900.0
2015-02-17 11:00:00,31.76,31.81,31.75,31.81,37500.0,28.3781,28.4228,28.3692,28.4228,37500.0
2015-02-17 11:30:00,31.8,31.85,31.8,31.82,22800.0,28.4139,28.4585,28.4139,28.4317,22800.0
2015-02-17 12:00:00,31.82,31.84,31.8,31.81,29100.0,28.4317,28.4496,28.4139,28.4228,29100.0
2015-02-17 12:30:00,31.81,31.85,31.81,31.83,21000.0,28.4228,28.4585,28.4228,28.4407,21000.0
2015-02-17 13:00:00,31.85,31.94,31.85,31.93,22200.0,28.4585,28.539,28.4585,28.53,22200.0
2015-02-17 13:30:00,31.93,31.95,31.85,31.85,25800.0,28.53,28.5479,28.4585,28.4585,25800.0
2015-02-17 14:00:00,31.86,31.91,31.85,31.89,1783500.0,28.4675,28.5121,28.4585,28.4943,1783500.0
2015-02-17 14:30:00,31.89,31.93,31.88,31.91,215100.0,28.4943,28.53,28.4853,28.5121,215100.0
2015-02-17 15:00:00,31.92,31.94,31.9,31.91,12900.0,28.5211,28.539,28.5032,28.5121,12900.0
2015-02-17 15:30:00,31.89,31.91,31.86,31.91,63300.0,28.4943,28.5121,28.4675,28.5121,63300.0
2015-02-18 09:30:00,31.87,31.9,31.76,31.86,46500.0,28.4764,28.5032,28.3781,28.4675,46500.0
2015-02-18 10:00:00,31.82,31.82,31.7,31.72,37500.0,28.4317,28.4317,28.3245,28.3424,37500.0
2015-02-18 10:30:00,31.76,31.82,31.73,31.75,21600.0,28.3781,28.4317,28.3513,28.3692,21600.0
2015-02-18 11:00:00,31.76,31.81,31.75,31.81,8100.0,28.3781,28.4228,28.3692,28.4228,8100.0
2015-02-18 11:30:00,31.83,31.85,31.8,31.83,34200.0,28.4407,28.4585,28.4139,28.4407,34200.0
2015-02-18 12:00:00,31.85,31.9,31.85,31.87,40800.0,28.4585,28.5032,28.4585,28.4764,40800.0
2015-02-18 12:30:00,31.87,31.88,31.79,31.81,32400.0,28.4764,28.4853,28.4049,28.4228,32400.0
2015-02-18 13:00:00,31.81,31.84,31.81,31.81,10500.0,28.4228,28.4496,28.4228,28.4228,10500.0
2015-02-18 13:30:00,31.84,31.87,31.83,31.84,11400.0,28.4496,28.4764,28.4407,28.4496,11400.0
2015-02-18 14:00:00,31.81,31.89,31.79,31.8,29700.0,28.4228,28.4943,28.4049,28.4139,29700.0
2015-02-18 14:30:00,31.81,31.85,31.8,31.85,18300.0,28.4228,28.4585,28.4139,28.4585,18300.0
2015-02-18 15:00:00,31.87,31.92,31.86,31.9,75000.0,28.4764,28.5211,28.4675,28.5032,75000.0
2015-02-18 15:30:00,31.89,31.89,31.78,31.82,56400.0,28.4943,28.4943,28.396,28.4317,56400.0
2015-02-19 09:30:00,31.78,31.94,31.73,31.94,86400.0,28.396,28.539,28.3513,28.539,86400.0
2015-02-19 10:00:00,31.92,31.93,31.86,31.88,34200.0,28.5211,28.53,28.4675,28.4853,34200.0
2015-02-19 10:30:00,31.87,31.93,31.87,31.91,26700.0,28.4764,28.53,28.4764,28.5121,26700.0
2015-02-19 11:00:00,31.91,32.01,31.9,31.99,45600.0,28.5121,28.6015,28.5032,28.5836,45600.0
2015-02-19 11:30:00,31.99,32.0,31.95,31.97,18000.0,28.5836,28.5926,28.5479,28.5658,18000.0
2015-02-19 12:00:00,31.96,31.97,31.9,31.94,70200.0,28.5568,28.5658,28.5032,28.539,70200.0
2015-02-19 12:30:00,31.93,31.94,31.88,31.9,43500.0,28.53,28.539,28.4853,28.5032,43500.0
2015-02-19 13:00:00,31.91,31.92,31.87,31.9,18600.0,28.5121,28.5211,28.4764,28.5032,18600.0
2015-02-19 13:30:00,31.9,31.95,31.9,31.95,28500.0,28.5032,28.5479,28.5032,28.5479,28500.0
2015-02-19 14:00:00,31.95,31.96,31.92,31.92,11100.0,28.5479,28.5568,28.5211,28.5211,11100.0
2015-02-19 14:30:00,31.93,31.94,31.92,31.93,28200.0,28.53,28.539,28.5211,28.53,28200.0
2015-02-19 15:00:00,31.94,31.96,31.93,31.93,99900.0,28.539,28.5568,28.53,28.53,99900.0
2015-02-19 15:30:00,31.92,31.93,31.87,31.91,83400.0,28.5211,28.53,28.4764,28.5121,83400.0
2015-02-20 09:30:00,31.83,31.91,31.75,31.83,52200.0,28.4407,28.5121,28.3692,28.4407,52200.0
2015-02-20 10:00:00,31.82,31.89,31.78,31.89,27300.0,28.4317,28.4943,28.396,28.4943,27300.0
2015-02-20 10:30:00,31.88,32.05,31.87,32.0,70500.0,28.4853,28.6372,28.4764,28.5926,70500.0
2015-02-20 11:00:00,32.01,32.03,31.95,31.98,51000.0,28.6015,28.6194,28.5479,28.5747,51000.0
2015-02-20 11:30:00,31.99,32.0,31.93,31.93,47400.0,28.5836,28.5926,28.53,28.53,47400.0
2015-02-20 12:00:00,31.93,31.97,31.93,31.94,43200.0,28.53,28.5658,28.53,28.539,43200.0
2015-02-20 12:30:00,31.95,31.99,31.91,31.99,96000.0,28.5479,28.5836,28.5121,28.5836,96000.0
2015-02-20 13:00:00,31.98,32.05,31.98,32.04,19800.0,28.5747,28.6372,28.5747,28.6283,19800.0
2015-02-20 13:30:00,32.04,32.05,32.01,32.05,30900.0,28.6283,28.6372,28.6015,28.6372,30900.0
2015-02-20 14:00:00,32.05,32.07,32.01,32.04,103800.0,28.6372,28.6551,28.6015,28.6283,103800.0
2015-02-20 14:30:00,32.04,32.09,32.04,32.08,63300.0,28.6283,28.673,28.6283,28.664,63300.0
2015-02-20 15:00:00,32.09,32.13,32.08,32.1,769800.0,28.673,28.7087,28.664,28.6819,769800.0
2015-02-20 15:30:00,32.1,32.12,32.07,32.1,367200.0,28.6819,28.6998,28.6551,28.6819,367200.0
2015-02-23 09:30:00,32.07,32.07,31.84,31.91,120600.0,28.6551,28.6551,28.4496,28.5121,120600.0
2015-02-23 10:00:00,31.91,31.93,31.8,31.87,36900.0,28.5121,28.53,28.4139,28.4764,36900.0
2015-02-23 10:30:00,31.87,31.93,31.87,31.89,40500.0,28.4764,28.53,28.4764,28.4943,40500.0
2015-02-23 11:00:00,31.88,31.9,31.85,31.9,29700.0,28.4853,28.5032,28.4585,28.5032,29700.0
2015-02-23 11:30:00,31.9,31.93,31.89,31.9,21600.0,28.5032,28.53,28.4943,28.5032,21600.0
2015-02-23 12:00:00,31.9,31.92,31.9,31.91,21900.0,28.5032,28.5211,28.5032,28.5121,21900.0
2015-02-23 12:30:00,31.92,31.92,31.87,31.9,26100.0,28.5211,28.5211,28.4764,28.5032,26100.0
2015-02-23 13:00:00,31.9,31.9,31.88,31.89,76500.0,28.5032,28.5032,28.4853,28.4943,76500.0
2015-02-23 13:30:00,31.89,31.91,31.88,31.88,16500.0,28.4943,28.5121,28.4853,28.4853,16500.0
2015-02-23 14:00:00,31.88,31.9,31.86,31.88,43200.0,28.4853,28.5032,28.4675,28.4853,43200.0
2015-02-23 14:30:00,31.88,31.88,31.83,31.85,52200.0,28.4853,28.4853,28.4407,28.4585,52200.0
2015-02-23 15:00:00,31.84,31.84,31.79,31.83,44100.0,28.4496,28.4496,28.4049,28.4407,44100.0
2015-02-23 15:30:00,31.84,31.91,31.83,31.9,90300.0,28.4496,28.5121,28.4407,28.5032,90300.0
2015-02-24 09:30:00,31.9,31.9,31.73,31.74,151800.0,28.5032,28.5032,28.3513,28.3602,151800.0
2015-02-24 10:00:00,31.7,31.96,31.69,31.94,75300.0,28.3245,28.5568,28.3156,28.539,75300.0
2015-02-24 10:30:00,31.96,32.0,31.95,31.99,85500.0,28.5568,28.5926,28.5479,28.5836,85500.0
2015-02-24 11:00:00,31.99,32.09,31.98,32.09,31500.0,28.5836,28.673,28.5747,28.673,31500.0
2015-02-24 11:30:00,32.09,32.13,32.07,32.11,28800.0,28.673,28.7087,28.6551,28.6909,28800.0
2015-02-24 12:00:00,32.12,32.17,32.12,32.13,67200.0,28.6998,28.7445,28.6998,28.7087,67200.0
2015-02-24 12:30:00,32.13,32.13,32.06,32.13,39000.0,28.7087,28.7087,28.6462,28.7087,39000.0
2015-02-24 13:00:00,32.12,32.19,32.11,32.19,42900.0,28.6998,28.7623,28.6909,28.7623,42900.0
2015-02-24 13:30:00,32.19,32.25,32.19,32.25,27300.0,28.7623,28.8159,28.7623,28.8159,27300.0
2015-02-24 14:00:00,32.24,32.26,32.2,32.24,42000.0,28.807,28.8249,28.7713,28.807,42000.0
2015-02-24 14:30:00,32.23,32.24,32.2,32.23,42300.0,28.7981,28.807,28.7713,28.7981,42300.0
2015-02-24 15:00:00,32.25,32.32,32.25,32.32,33000.0,28.8159,28.8785,28.8159,28.8785,33000.0
2015-02-24 15:30:00,32.31,32.34,32.3,32.33,113100.0,28.8696,28.8964,28.8606,28.8874,113100.0
2015-02-25 09:30:00,32.26,32.31,32.2,32.26,27600.0,28.8249,28.8696,28.7713,28.8249,27600.0
2015-02-25 10:00:00,32.26,32.34,32.24,32.34,6900.0,28.8249,28.8964,28.807,28.8964,6900.0
2015-02-25 10:30:00,32.33,32.33,32.28,32.28,11700.0,28.8874,28.8874,28.8427,28.8427,11700.0
2015-02-25 11:00:00,32.25,32.25,32.23,32.25,6600.0,28.8159,28.8159,28.7981,28.8159,6600.0
2015-02-25 11:30:00,32.27,32.27,32.27,32.27,300.0,28.8338,28.8338,28.8338,28.8338,300.0
2015-02-25 12:00:00,32.24,32.27,32.23,32.23,3300.0,28.807,28.8338,28.7981,28.7981,3300.0
2015-02-25 12:30:00,32.22,32.23,32.22,32.22,900.0,28.7891,28.7981,28.7891,28.7891,900.0
2015-02-25 13:00:00,32.22,32.24,32.22,32.24,4800.0,28.7891,28.807,28.7891,28.807,4800.0
2015-02-25 13:30:00,32.27,32.27,32.25,32.27,5700.0,28.8338,28.8338,28.8159,28.8338,5700.0
2015-02-25 14:00:00,32.29,32.3,32.26,32.26,13200.0,28.8517,28.8606,28.8249,28.8249,13200.0
2015-02-25 14:30:00,32.21,32.22,32.13,32.18,59400.0,28.7802,28.7891,28.7087,28.7534,59400.0
2015-02-25 15:00:00,32.15,32.16,32.07,32.07,108900.0,28.7266,28.7355,28.6551,28.6551,108900.0
2015-02-25 15:30:00,32.08,32.17,32.08,32.16,68700.0,28.664,28.7445,28.664,28.7355,68700.0
2015-02-26 09:30:00,32.32,32.39,32.25,32.25,27600.0,28.8785,28.941,28.8159,28.8159,27600.0
2015-02-26 10:00:00,32.23,32.35,32.21,32.35,42300.0,28.7981,28.9053,28.7802,28.9053,42300.0
2015-02-26 10:30:00,32.34,32.43,32.34,32.41,21900.0,28.8964,28.9768,28.8964,28.9589,21900.0
2015-02-26 11:00:00,32.43,32.45,32.41,32.41,30000.0,28.9768,28.9946,28.9589,28.9589,30000.0
2015-02-26 11:30:00,32.41,32.41,32.36,32.36,7200.0,28.9589,28.9589,28.9142,28.9142,7200.0
2015-02-26 12:00:00,32.34,32.35,32.29,32.35,4200.0,28.8964,28.9053,28.8517,28.9053,4200.0
2015-02-26 12:30:00,32.29,32.35,32.29,32.35,7500.0,28.8517,28.9053,28.8517,28.9053,7500.0
2015-02-26 13:00:00,32.32,32.32,32.28,32.28,2400.0,28.8785,28.8785,28.8427,28.8427,2400.0
2015-02-26 13:30:00,32.3,32.31,32.29,32.31,4500.0,28.8606,28.8696,28.8517,28.8696,4500.0
2015-02-26 14:00:00,32.32,32.32,32.27,32.27,15900.0,28.8785,28.8785,28.8338,28.8338,15900.0
2015-02-26 14:30:00,32.24,32.28,32.21,32.28,4200.0,28.807,28.8427,28.7802,28.8427,4200.0
2015-02-26 15:00:00,32.23,32.33,32.23,32.32,17100.0,28.7981,28.8874,28.7981,28.8785,17100.0
2015-02-26 15:30:00,32.35,32.4,32.33,32.36,65700.0,28.9053,28.95,28.8874,28.9142,65700.0
2015-02-27 09:30:00,32.38,32.38,32.19,32.34,31800.0,28.9321,28.9321,28.7623,28.8964,31800.0
2015-02-27 10:00:00,32.37,32.44,32.34,32.43,16200.0,28.9232,28.9857,28.8964,28.9768,16200.0
2015-02-27 10:30:00,32.45,32.45,32.39,32.44,29700.0,28.9946,28.9946,28.941,28.9857,29700.0
2015-02-27 11:00:00,32.4,32.45,32.39,32.39,12300.0,28.95,28.9946,28.941,28.941,12300.0
2015-02-27 11:30:00,32.39,32.4,32.37,32.4,7500.0,28.941,28.95,28.9232,28.95,7500.0
2015-02-27 12:00:00,32.39,32.41,32.37,32.4,7200.0,28.941,28.9589,28.9232,28.95,7200.0
2015-02-27 12:30:00,32.42,32.44,32.39,32.39,24300.0,28.9678,28.9857,28.941,28.941,24300.0
2015-02-27 13:00:00,32.37,32.38,32.35,32.35,2100.0,28.9232,28.9321,28.9053,28.9053,2100.0
2015-02-27 13:30:00,32.34,32.35,32.33,32.34,9300.0,28.8964,28.9053,28.8874,28.8964,9300.0
2015-02-27 14:00:00,32.35,32.37,32.35,32.36,12300.0,28.9053,28.9232,28.9053,28.9142,12300.0
2015-02-27 14:30:00,32.34,32.34,32.3,32.32,72000.0,28.8964,28.8964,28.8606,28.8785,72000.0
2015-02-27 15:00:00,32.32,32.35,32.3,32.35,6600.0,28.8785,28.9053,28.8606,28.9053,6600.0
2015-02-27 15:30:00,32.33,32.33,32.27,32.28,73200.0,28.8874,28.8874,28.8338,28.8427,73200.0
2015-03-02 09:30:00,32.56,32.97,32.56,32.96,110700.0,29.0929,29.4593,29.0929,29.4503,110700.0
2015-03-02 10:00:00,32.95,33.01,32.91,32.98,48000.0,29.4414,29.495,29.4057,29.4682,48000.0
2015-03-02 10:30:00,32.99,33.04,32.94,32.99,35400.0,29.4771,29.5218,29.4325,29.4771,35400.0
2015-03-02 11:00:00,33.01,33.08,33.01,33.06,12000.0,29.495,29.5576,29.495,29.5397,12000.0
2015-03-02 11:30:00,33.08,33.15,33.08,33.13,22800.0,29.5576,29.6201,29.5576,29.6022,22800.0
2015-03-02 12:00:00,33.12,33.12,32.98,33.0,167400.0,29.5933,29.5933,29.4682,29.4861,167400.0
2015-03-02 12:30:00,32.99,33.04,32.99,33.03,6900.0,29.4771,29.5218,29.4771,29.5129,6900.0
2015-03-02 13:00:00,33.05,33.06,33.0,33.01,17400.0,29.5308,29.5397,29.4861,29.495,17400.0
2015-03-02 13:30:00,33.02,33.08,33.01,33.08,10200.0,29.504,29.5576,29.495,29.5576,10200.0
2015-03-02 14:00:00,33.09,33.09,33.04,33.04,20700.0,29.5665,29.5665,29.5218,29.5218,20700.0
2015-03-02 14:30:00,33.04,33.1,33.04,33.08,32700.0,29.5218,29.5754,29.5218,29.5576,32700.0
2015-03-02 15:00:00,33.09,33.14,33.08,33.13,80400.0,29.5665,29.6112,29.5576,29.6022,80400.0
2015-03-02 15:30:00,33.13,33.19,33.13,33.18,228300.0,29.6022,29.6558,29.6022,29.6469,228300.0
2015-03-03 09:30:00,33.06,33.06,32.82,32.91,151500.0,29.5397,29.5397,29.3252,29.4057,151500.0
2015-03-03 10:00:00,32.9,33.01,32.89,32.9,74700.0,29.3967,29.495,29.3878,29.3967,74700.0
2015-03-03 10:30:00,32.89,32.9,32.81,32.81,76500.0,29.3878,29.3967,29.3163,29.3163,76500.0
2015-03-03 11:00:00,32.8,32.82,32.69,32.7,88800.0,29.3074,29.3252,29.2091,29.218,88800.0
2015-03-03 11:30:00,32.7,32.7,32.58,32.63,88800.0,29.218,29.218,29.1108,29.1555,88800.0
2015-03-03 12:00:00,32.62,32.62,32.53,32.54,39000.0,29.1465,29.1465,29.0661,29.0751,39000.0
2015-03-03 12:30:00,32.58,32.62,32.52,32.61,74400.0,29.1108,29.1465,29.0572,29.1376,74400.0
2015-03-03 13:00:00,32.64,32.65,32.55,32.59,59700.0,29.1644,29.1734,29.084,29.1197,59700.0
2015-03-03 13:30:00,32.6,32.6,32.52,32.56,117600.0,29.1287,29.1287,29.0572,29.0929,117600.0
2015-03-03 14:00:00,32.54,32.66,32.54,32.66,98700.0,29.0751,29.1823,29.0751,29.1823,98700.0
2015-03-03 14:30:00,32.66,32.67,32.56,32.59,33900.0,29.1823,29.1912,29.0929,29.1197,33900.0
2015-03-03 15:00:00,32.59,32.61,32.54,32.6,54000.0,29.1197,29.1376,29.0751,29.1287,54000.0
2015-03-03 15:30:00,32.62,32.62,32.52,32.55,137400.0,29.1465,29.1465,29.0572,29.084,137400.0
2015-03-04 09:30:00,32.47,32.52,32.27,32.31,69600.0,29.0125,29.0572,28.8338,28.8696,69600.0
2015-03-04 10:00:00,32.26,32.32,32.15,32.17,70800.0,28.8249,28.8785,28.7266,28.7445,70800.0
2015-03-04 10:30:00,32.16,32.28,32.16,32.25,71100.0,28.7355,28.8427,28.7355,28.8159,71100.0
2015-03-04 11:00:00,32.26,32.4,32.24,32.37,33900.0,28.8249,28.95,28.807,28.9232,33900.0
2015-03-04 11:30:00,32.38,32.42,32.37,32.4,46200.0,28.9321,28.9678,28.9232,28.95,46200.0
2015-03-04 12:00:00,32.4,32.51,32.4,32.46,17100.0,28.95,29.0483,28.95,29.0036,17100.0
2015-03-04 12:30:00,32.48,32.49,32.44,32.46,57000.0,29.0215,29.0304,28.9857,29.0036,57000.0
2015-03-04 13:00:00,32.42,32.44,32.41,32.44,6900.0,28.9678,28.9857,28.9589,28.9857,6900.0
2015-03-04 13:30:00,32.42,32.42,32.34,32.34,10500.0,28.9678,28.9678,28.8964,28.8964,10500.0
2015-03-04 14:00:00,32.36,32.41,32.33,32.41,17700.0,28.9142,28.9589,28.8874,28.9589,17700.0
2015-03-04 14:30:00,32.42,32.52,32.42,32.52,55800.0,28.9678,29.0572,28.9678,29.0572,55800.0
2015-03-04 15:00:00,32.53,32.53,32.47,32.5,20700.0,29.0661,29.0661,29.0125,29.0393,20700.0
2015-03-04 15:30:00,32.5,32.52,32.48,32.52,29700.0,29.0393,29.0572,29.0215,29.0572,29700.0
2015-03-05 09:30:00,32.63,32.68,32.54,32.68,147000.0,29.1555,29.2002,29.0751,29.2002,147000.0
2015-03-05 10:00:00,32.62,32.67,32.61,32.67,82200.0,29.1465,29.1912,29.1376,29.1912,82200.0
2015-03-05 10:30:00,32.68,32.72,32.65,32.66,52200.0,29.2002,29.2359,29.1734,29.1823,52200.0
2015-03-05 11:00:00,32.65,32.66,32.55,32.6,50100.0,29.1734,29.1823,29.084,29.1287,50100.0
2015-03-05 11:30:00,32.6,32.64,32.59,32.64,10500.0,29.1287,29.1644,29.1197,29.1644,10500.0
2015-03-05 12:00:00,32.64,32.64,32.55,32.55,22500.0,29.1644,29.1644,29.084,29.084,22500.0
2015-03-05 12:30:00,32.54,32.56,32.4,32.4,31200.0,29.0751,29.0929,28.95,28.95,31200.0
2015-03-05 13:00:00,32.41,32.5,32.4,32.49,29700.0,28.9589,29.0393,28.95,29.0304,29700.0
2015-03-05 13:30:00,32.49,32.56,32.49,32.56,42900.0,29.0304,29.0929,29.0304,29.0929,42900.0
2015-03-05 14:00:00,32.54,32.57,32.54,32.56,3900.0,29.0751,29.1019,29.0751,29.0929,3900.0
2015-03-05 14:30:00,32.55,32.57,32.5,32.56,81600.0,29.084,29.1019,29.0393,29.0929,81600.0
2015-03-05 15:00:00,32.56,32.56,32.53,32.55,54600.0,29.0929,29.0929,29.0661,29.084,54600.0
2015-03-05 15:30:00,32.54,32.55,32.5,32.55,70500.0,29.0751,29.084,29.0393,29.084,70500.0
2015-03-06 09:30:00,32.43,32.48,32.32,32.44,53700.0,28.9768,29.0215,28.8785,28.9857,53700.0
2015-03-06 10:00:00,32.46,32.47,32.42,32.42,72000.0,29.0036,29.0125,28.9678,28.9678,72000.0
2015-03-06 10:30:00,32.42,32.45,32.36,32.38,60300.0,28.9678,28.9946,28.9142,28.9321,60300.0
2015-03-06 11:00:00,32.36,32.37,32.22,32.24,31500.0,28.9142,28.9232,28.7891,28.807,31500.0
2015-03-06 11:30:00,32.23,32.24,32.15,32.17,21000.0,28.7981,28.807,28.7266,28.7445,21000.0
2015-03-06 12:00:00,32.18,32.26,32.11,32.11,51900.0,28.7534,28.8249,28.6909,28.6909,51900.0
2015-03-06 12:30:00,32.16,32.23,32.14,32.17,3300.0,28.7355,28.7981,28.7177,28.7445,3300.0
2015-03-06 13:00:00,32.16,32.22,32.16,32.2,13800.0,28.7355,28.7891,28.7355,28.7713,13800.0
2015-03-06 13:30:00,32.21,32.21,32.14,32.18,12000.0,28.7802,28.7802,28.7177,28.7534,12000.0
2015-03-06 14:00:00,32.19,32.26,32.18,32.18,32400.0,28.7623,28.8249,28.7534,28.7534,32400.0
2015-03-06 14:30:00,32.2,32.2,32.13,32.13,7800.0,28.7713,28.7713,28.7087,28.7087,7800.0
2015-03-06 15:00:00,32.14,32.21,32.14,32.21,17400.0,28.7177,28.7802,28.7177,28.7802,17400.0
2015-03-06 15:30:00,32.17,32.2,32.13,32.19,90600.0,28.7445,28.7713,28.7087,28.7623,90600.0
2015-03-09 09:30:00,32.17,32.28,32.14,32.22,86100.0,28.7445,28.8427,28.7177,28.7891,86100.0
2015-03-09 10:00:00,32.26,32.27,32.17,32.18,73200.0,28.8249,28.8338,28.7445,28.7534,73200.0
2015-03-09 10:30:00,32.19,32.21,32.16,32.16,21000.0,28.7623,28.7802,28.7355,28.7355,21000.0
2015-03-09 11:00:00,32.15,32.26,32.14,32.25,64200.0,28.7266,28.8249,28.7177,28.8159,64200.0
2015-03-09 11:30:00,32.25,32.26,32.19,32.21,15600.0,28.8159,28.8249,28.7623,28.7802,15600.0
2015-03-09 12:00:00,32.18,32.21,32.16,32.21,15300.0,28.7534,28.7802,28.7355,28.7802,15300.0
2015-03-09 12:30:00,32.2,32.25,32.2,32.25,9000.0,28.7713,28.8159,28.7713,28.8159,9000.0
2015-03-09 13:00:00,32.26,32.27,32.22,32.25,6900.0,28.8249,28.8338,28.7891,28.8159,6900.0
2015-03-09 13:30:00,32.27,32.32,32.27,32.32,14700.0,28.8338,28.8785,28.8338,28.8785,14700.0
2015-03-09 14:00:00,32.31,32.32,32.28,32.28,13800.0,28.8696,28.8785,28.8427,28.8427,13800.0
2015-03-09 14:30:00,32.27,32.33,32.24,32.32,23700.0,28.8338,28.8874,28.807,28.8785,23700.0
2015-03-09 15:00:00,32.33,32.36,32.29,32.31,66300.0,28.8874,28.9142,28.8517,28.8696,66300.0
2015-03-09 15:30:00,32.31,32.38,32.31,32.31,37500.0,28.8696,28.9321,28.8696,28.8696,37500.0
2015-03-10 09:30:00,32.09,32.17,31.97,32.02,71700.0,28.673,28.7445,28.5658,28.6104,71700.0
2015-03-10 10:00:00,32.01,32.01,31.86,31.87,43200.0,28.6015,28.6015,28.4675,28.4764,43200.0
2015-03-10 10:30:00,31.89,31.93,31.8,31.91,76200.0,28.4943,28.53,28.4139,28.5121,76200.0
2015-03-10 11:00:00,31.91,32.04,31.91,32.0,99000.0,28.5121,28.6283,28.5121,28.5926,99000.0
2015-03-10 11:30:00,31.99,32.0,31.79,31.79,54000.0,28.5836,28.5926,28.4049,28.4049,54000.0
2015-03-10 12:00:00,31.79,31.85,31.75,31.81,47100.0,28.4049,28.4585,28.3692,28.4228,47100.0
2015-03-10 12:30:00,31.79,31.84,31.77,31.81,41100.0,28.4049,28.4496,28.3871,28.4228,41100.0
2015-03-10 13:00:00,31.8,31.87,31.77,31.84,53400.0,28.4139,28.4764,28.3871,28.4496,53400.0
2015-03-10 13:30:00,31.83,31.89,31.79,31.84,46200.0,28.4407,28.4943,28.4049,28.4496,46200.0
2015-03-10 14:00:00,31.86,31.92,31.8,31.81,86700.0,28.4675,28.5211,28.4139,28.4228,86700.0
2015-03-10 14:30:00,31.81,31.85,31.77,31.77,101100.0,28.4228,28.4585,28.3871,28.3871,101100.0
2015-03-10 15:00:00,31.77,31.86,31.76,31.81,145200.0,28.3871,28.4675,28.3781,28.4228,145200.0
2015-03-10 15:30:00,31.81,31.81,31.7,31.7,201300.0,28.4228,28.4228,28.3245,28.3245,201300.0
2015-03-11 09:30:00,31.86,32.08,31.86,32.07,64200.0,28.4675,28.664,28.4675,28.6551,64200.0
2015-03-11 10:00:00,32.06,32.1,32.01,32.03,26100.0,28.6462,28.6819,28.6015,28.6194,26100.0
2015-03-11 10:30:00,32.05,32.05,31.84,31.87,18900.0,28.6372,28.6372,28.4496,28.4764,18900.0
2015-03-11 11:00:00,31.86,31.93,31.81,31.93,21300.0,28.4675,28.53,28.4228,28.53,21300.0
2015-03-11 11:30:00,31.93,31.98,31.9,31.93,21900.0,28.53,28.5747,28.5032,28.53,21900.0
2015-03-11 12:00:00,31.93,31.94,31.87,31.87,16200.0,28.53,28.539,28.4764,28.4764,16200.0
2015-03-11 12:30:00,31.88,31.93,31.87,31.9,11400.0,28.4853,28.53,28.4764,28.5032,11400.0
2015-03-11 13:00:00,31.9,31.9,31.85,31.88,9000.0,28.5032,28.5032,28.4585,28.4853,9000.0
2015-03-11 13:30:00,31.88,31.88,31.78,31.82,16500.0,28.4853,28.4853,28.396,28.4317,16500.0
2015-03-11 14:00:00,31.82,31.91,31.82,31.89,12300.0,28.4317,28.5121,28.4317,28.4943,12300.0
2015-03-11 14:30:00,31.89,31.9,31.85,31.9,12900.0,28.4943,28.5032,28.4585,28.5032,12900.0
2015-03-11 15:00:00,31.89,31.9,31.81,31.81,21300.0,28.4943,28.5032,28.4228,28.4228,21300.0
2015-03-11 15:30:00,31.81,31.81,31.76,31.78,43800.0,28.4228,28.4228,28.3781,28.396,43800.0
2015-03-12 09:30:00,31.44,31.76,31.42,31.65,208800.0,28.0922,28.3781,28.0743,28.2798,208800.0
2015-03-12 10:00:00,31.65,31.66,31.52,31.59,91800.0,28.2798,28.2888,28.1637,28.2262,91800.0
2015-03-12 10:30:00,31.63,31.63,31.56,31.6,20400.0,28.262,28.262,28.1994,28.2352,20400.0
2015-03-12 11:00:00,31.61,31.68,31.6,31.67,109500.0,28.2441,28.3066,28.2352,28.2977,109500.0
2015-03-12 11:30:00,31.68,31.68,31.63,31.66,18900.0,28.3066,28.3066,28.262,28.2888,18900.0
2015-03-12 12:00:00,31.64,31.69,31.63,31.68,15300.0,28.2709,28.3156,28.262,28.3066,15300.0
2015-03-12 12:30:00,31.68,31.69,31.63,31.67,24000.0,28.3066,28.3156,28.262,28.2977,24000.0
2015-03-12 13:00:00,31.68,31.7,31.67,31.68,20700.0,28.3066,28.3245,28.2977,28.3066,20700.0
2015-03-12 13:30:00,31.67,31.72,31.67,31.71,36600.0,28.2977,28.3424,28.2977,28.3334,36600.0
2015-03-12 14:00:00,31.69,31.7,31.65,31.66,177300.0,28.3156,28.3245,28.2798,28.2888,177300.0
2015-03-12 14:30:00,31.66,31.67,31.62,31.67,79800.0,28.2888,28.2977,28.253,28.2977,79800.0
2015-03-12 15:00:00,31.67,31.7,31.67,31.69,69900.0,28.2977,28.3245,28.2977,28.3156,69900.0
2015-03-12 15:30:00,31.69,31.77,31.69,31.76,162000.0,28.3156,28.3871,28.3156,28.3781,162000.0
2015-03-13 09:30:00,31.84,32.0,31.82,31.94,69600.0,28.4496,28.5926,28.4317,28.539,69600.0
2015-03-13 10:00:00,31.94,31.95,31.77,31.79,71400.0,28.539,28.5479,28.3871,28.4049,71400.0
2015-03-13 10:30:00,31.79,31.86,31.72,31.72,10500.0,28.4049,28.4675,28.3424,28.3424,10500.0
2015-03-13 11:00:00,31.71,31.75,31.65,31.65,35400.0,28.3334,28.3692,28.2798,28.2798,35400.0
2015-03-13 11:30:00,31.67,31.74,31.63,31.74,26100.0,28.2977,28.3602,28.262,28.3602,26100.0
2015-03-13 12:00:00,31.72,31.78,31.68,31.78,36000.0,28.3424,28.396,28.3066,28.396,36000.0
2015-03-13 12:30:00,31.8,31.86,31.78,31.84,62700.0,28.4139,28.4675,28.396,28.4496,62700.0
2015-03-13 13:00:00,31.84,31.84,31.74,31.74,4800.0,28.4496,28.4496,28.3602,28.3602,4800.0
2015-03-13 13:30:00,31.72,31.77,31.72,31.76,7200.0,28.3424,28.3871,28.3424,28.3781,7200.0
2015-03-13 14:00:00,31.8,31.81,31.76,31.8,17700.0,28.4139,28.4228,28.3781,28.4139,17700.0
2015-03-13 14:30:00,31.82,31.82,31.77,31.81,11400.0,28.4317,28.4317,28.3871,28.4228,11400.0
2015-03-13 15:00:00,31.83,31.89,31.8,31.89,22500.0,28.4407,28.4943,28.4139,28.4943,22500.0
2015-03-13 15:30:00,31.9,32.03,31.9,31.98,81000.0,28.5032,28.6194,28.5032,28.5747,81000.0
2015-03-16 09:30:00,32.15,32.37,32.11,32.35,27000.0,28.7266,28.9232,28.6909,28.9053,27000.0
2015-03-16 10:00:00,32.35,32.36,32.33,32.34,16500.0,28.9053,28.9142,28.8874,28.8964,16500.0
2015-03-16 10:30:00,32.35,32.35,32.31,32.33,40800.0,28.9053,28.9053,28.8696,28.8874,40800.0
2015-03-16 11:00:00,32.34,32.35,32.29,32.3,56700.0,28.8964,28.9053,28.8517,28.8606,56700.0
2015-03-16 11:30:00,32.29,32.34,32.29,32.33,93900.0,28.8517,28.8964,28.8517,28.8874,93900.0
2015-03-16 12:00:00,32.32,32.33,32.26,32.26,21600.0,28.8785,28.8874,28.8249,28.8249,21600.0
2015-03-16 12:30:00,32.28,32.32,32.27,32.29,50400.0,28.8427,28.8785,28.8338,28.8517,50400.0
2015-03-16 13:00:00,32.29,32.29,32.24,32.29,77100.0,28.8517,28.8517,28.807,28.8517,77100.0
2015-03-16 13:30:00,32.29,32.36,32.29,32.35,33900.0,28.8517,28.9142,28.8517,28.9053,33900.0
2015-03-16 14:00:00,32.35,32.39,32.35,32.39,16200.0,28.9053,28.941,28.9053,28.941,16200.0
2015-03-16 14:30:00,32.39,32.41,32.34,32.37,63900.0,28.941,28.9589,28.8964,28.9232,63900.0
2015-03-16 15:00:00,32.38,32.42,32.38,32.42,33000.0,28.9321,28.9678,28.9321,28.9678,33000.0
2015-03-16 15:30:00,32.44,32.47,32.44,32.46,68400.0,28.9857,29.0125,28.9857,29.0036,68400.0
2015-03-17 09:30:00,32.23,32.24,32.07,32.17,55800.0,28.7981,28.807,28.6551,28.7445,55800.0
2015-03-17 10:00:00,32.15,32.16,32.1,32.13,18900.0,28.7266,28.7355,28.6819,28.7087,18900.0
2015-03-17 10:30:00,32.12,32.13,32.11,32.11,48000.0,28.6998,28.7087,28.6909,28.6909,48000.0
2015-03-17 11:00:00,32.11,32.11,32.05,32.07,37800.0,28.6909,28.6909,28.6372,28.6551,37800.0
2015-03-17 11:30:00,32.1,32.11,32.07,32.11,14100.0,28.6819,28.6909,28.6551,28.6909,14100.0
2015-03-17 12:00:00,32.1,32.1,32.08,32.08,13500.0,28.6819,28.6819,28.664,28.664,13500.0
2015-03-17 12:30:00,32.11,32.18,32.11,32.18,9300.0,28.6909,28.7534,28.6909,28.7534,9300.0
2015-03-17 13:00:00,32.17,32.21,32.16,32.16,27600.0,28.7445,28.7802,28.7355,28.7355,27600.0
2015-03-17 13:30:00,32.17,32.22,32.15,32.22,8100.0,28.7445,28.7891,28.7266,28.7891,8100.0
2015-03-17 14:00:00,32.23,32.24,32.2,32.2,9900.0,28.7981,28.807,28.7713,28.7713,9900.0
2015-03-17 14:30:00,32.21,32.25,32.18,32.25,20400.0,28.7802,28.8159,28.7534,28.8159,20400.0
2015-03-17 15:00:00,32.25,32.28,32.23,32.26,30300.0,28.8159,28.8427,28.7981,28.8249,30300.0
2015-03-17 15:30:00,32.26,32.28,32.21,32.23,90600.0,28.8249,28.8427,28.7802,28.7981,90600.0
2015-03-18 09:30:00,32.22,32.22,32.11,32.11,30300.0,28.7891,28.7891,28.6909,28.6909,30300.0
2015-03-18 10:00:00,32.14,32.14,32.08,32.1,9900.0,28.7177,28.7177,28.664,28.6819,9900.0
2015-03-18 10:30:00,32.08,32.13,32.06,32.12,11400.0,28.664,28.7087,28.6462,28.6998,11400.0
2015-03-18 11:00:00,32.12,32.13,32.09,32.09,10800.0,28.6998,28.7087,28.673,28.673,10800.0
2015-03-18 11:30:00,32.07,32.08,32.05,32.06,2400.0,28.6551,28.664,28.6372,28.6462,2400.0
2015-03-18 12:00:00,32.04,32.07,32.04,32.05,7800.0,28.6283,28.6551,28.6283,28.6372,7800.0
2015-03-18 12:30:00,32.05,32.08,32.0,32.0,29700.0,28.6372,28.664,28.5926,28.5926,29700.0
2015-03-18 13:00:00,32.01,32.01,31.93,31.93,31200.0,28.6015,28.6015,28.53,28.53,31200.0
2015-03-18 13:30:00,31.92,31.98,31.81,31.98,31500.0,28.5211,28.5747,28.4228,28.5747,31500.0
2015-03-18 14:00:00,32.0,32.36,31.97,32.36,64500.0,28.5926,28.9142,28.5658,28.9142,64500.0
2015-03-18 14:30:00,32.37,32.47,32.37,32.45,25500.0,28.9232,29.0125,28.9232,28.9946,25500.0
2015-03-18 15:00:00,32.45,32.62,32.43,32.52,50700.0,28.9946,29.1465,28.9768,29.0572,50700.0
2015-03-18 15:30:00,32.54,32.55,32.44,32.47,84600.0,29.0751,29.084,28.9857,29.0125,84600.0
2015-03-19 09:30:00,32.43,32.47,32.39,32.47,23700.0,28.9768,29.0125,28.941,29.0125,23700.0
2015-03-19 10:00:00,32.45,32.57,32.45,32.55,15300.0,28.9946,29.1019,28.9946,29.084,15300.0
2015-03-19 10:30:00,32.54,32.56,32.5,32.53,8400.0,29.0751,29.0929,29.0393,29.0661,8400.0
2015-03-19 11:00:00,32.52,32.56,32.49,32.54,5100.0,29.0572,29.0929,29.0304,29.0751,5100.0
2015-03-19 11:30:00,32.54,32.54,32.48,32.52,7800.0,29.0751,29.0751,29.0215,29.0572,7800.0
2015-03-19 12:00:00,32.52,32.56,32.52,32.56,3600.0,29.0572,29.0929,29.0572,29.0929,3600.0
2015-03-19 12:30:00,32.58,32.58,32.52,32.52,9000.0,29.1108,29.1108,29.0572,29.0572,9000.0
2015-03-19 13:00:00,32.5,32.62,32.5,32.62,19500.0,29.0393,29.1465,29.0393,29.1465,19500.0
2015-03-19 13:30:00,32.62,32.62,32.56,32.56,9600.0,29.1465,29.1465,29.0929,29.0929,9600.0
2015-03-19 14:00:00,32.56,32.61,32.55,32.57,13500.0,29.0929,29.1376,29.084,29.1019,13500.0
2015-03-19 14:30:00,32.61,32.61,32.56,32.59,10800.0,29.1376,29.1376,29.0929,29.1197,10800.0
2015-03-19 15:00:00,32.59,32.6,32.51,32.54,39300.0,29.1197,29.1287,29.0483,29.0751,39300.0
2015-03-19 15:30:00,32.54,32.57,32.53,32.55,68700.0,29.0751,29.1019,29.0661,29.084,68700.0
2015-03-20 09:30:00,32.78,32.82,32.73,32.81,24000.0,29.2895,29.3252,29.2448,29.3163,24000.0
2015-03-20 10:00:00,32.8,32.83,32.78,32.81,13200.0,29.3074,29.3342,29.2895,29.3163,13200.0
2015-03-20 10:30:00,32.81,32.93,32.81,32.92,32400.0,29.3163,29.4235,29.3163,29.4146,32400.0
2015-03-20 11:00:00,32.94,33.0,32.93,33.0,91500.0,29.4325,29.4861,29.4235,29.4861,91500.0
2015-03-20 11:30:00,33.0,33.04,33.0,33.04,13800.0,29.4861,29.5218,29.4861,29.5218,13800.0
2015-03-20 12:00:00,33.04,33.04,33.0,33.0,10200.0,29.5218,29.5218,29.4861,29.4861,10200.0
2015-03-20 12:30:00,33.01,33.05,33.01,33.03,31200.0,29.495,29.5308,29.495,29.5129,31200.0
2015-03-20 13:00:00,33.03,33.05,33.02,33.03,13800.0,29.5129,29.5308,29.504,29.5129,13800.0
2015-03-20 13:30:00,33.04,33.06,33.04,33.04,3000.0,29.5218,29.5397,29.5218,29.5218,3000.0
2015-03-20 14:00:00,33.05,33.07,33.04,33.04,13800.0,29.5308,29.5486,29.5218,29.5218,13800.0
2015-03-20 14:30:00,33.06,33.08,33.04,33.08,12300.0,29.5397,29.5576,29.5218,29.5576,12300.0
2015-03-20 15:00:00,33.09,33.1,33.05,33.07,13800.0,29.5665,29.5754,29.5308,29.5486,13800.0
2015-03-20 15:30:00,33.07,33.09,33.02,33.03,78900.0,29.5486,29.5665,29.504,29.5129,78900.0
2015-03-23 09:30:00,33.01,33.05,32.96,32.99,23400.0,29.495,29.5308,29.4503,29.4771,23400.0
2015-03-23 10:00:00,32.97,33.0,32.96,33.0,66000.0,29.4593,29.4861,29.4503,29.4861,66000.0
2015-03-23 10:30:00,32.98,32.98,32.94,32.94,29700.0,29.4682,29.4682,29.4325,29.4325,29700.0
2015-03-23 11:00:00,32.93,32.96,32.89,32.89,16500.0,29.4235,29.4503,29.3878,29.3878,16500.0
2015-03-23 11:30:00,32.89,32.92,32.86,32.86,9000.0,29.3878,29.4146,29.361,29.361,9000.0
2015-03-23 12:00:00,32.85,32.86,32.82,32.83,5100.0,29.3521,29.361,29.3252,29.3342,5100.0
2015-03-23 12:30:00,32.85,32.86,32.82,32.82,4500.0,29.3521,29.361,29.3252,29.3252,4500.0
2015-03-23 13:00:00,32.82,32.83,32.81,32.81,50400.0,29.3252,29.3342,29.3163,29.3163,50400.0
2015-03-23 13:30:00,32.85,32.87,32.84,32.85,5700.0,29.3521,29.3699,29.3431,29.3521,5700.0
2015-03-23 14:00:00,32.85,32.91,32.84,32.87,38400.0,29.3521,29.4057,29.3431,29.3699,38400.0
2015-03-23 14:30:00,32.85,32.85,32.8,32.8,7800.0,29.3521,29.3521,29.3074,29.3074,7800.0
2015-03-23 15:00:00,32.8,32.81,32.77,32.77,7500.0,29.3074,29.3163,29.2806,29.2806,7500.0
2015-03-23 15:30:00,32.77,32.77,32.71,32.72,49200.0,29.2806,29.2806,29.227,29.2359,49200.0
2015-03-24 09:30:00,32.75,32.75,32.58,32.6,8700.0,29.2627,29.2627,29.1108,29.1287,8700.0
2015-03-24 10:00:00,32.63,32.63,32.57,32.57,37200.0,29.1555,29.1555,29.1019,29.1019,37200.0
2015-03-24 10:30:00,32.58,32.61,32.58,32.61,4800.0,29.1108,29.1376,29.1108,29.1376,4800.0
2015-03-24 11:00:00,32.61,32.68,32.6,32.67,79200.0,29.1376,29.2002,29.1287,29.1912,79200.0
2015-03-24 11:30:00,32.69,32.72,32.68,32.7,9600.0,29.2091,29.2359,29.2002,29.218,9600.0
2015-03-24 12:00:00,32.68,32.68,32.62,32.63,41700.0,29.2002,29.2002,29.1465,29.1555,41700.0
2015-03-24 12:30:00,32.62,32.62,32.56,32.6,11100.0,29.1465,29.1465,29.0929,29.1287,11100.0
2015-03-24 13:00:00,32.55,32.59,32.52,32.53,72300.0,29.084,29.1197,29.0572,29.0661,72300.0
2015-03-24 13:30:00,32.52,32.54,32.51,32.51,16500.0,29.0572,29.0751,29.0483,29.0483,16500.0
2015-03-24 14:00:00,32.51,32.52,32.45,32.46,39600.0,29.0483,29.0572,28.9946,29.0036,39600.0
2015-03-24 14:30:00,32.45,32.49,32.45,32.49,40800.0,28.9946,29.0304,28.9946,29.0304,40800.0
2015-03-24 15:00:00,32.49,32.55,32.47,32.49,37800.0,29.0304,29.084,29.0125,29.0304,37800.0
2015-03-24 15:30:00,32.49,32.51,32.43,32.43,47100.0,29.0304,29.0483,28.9768,28.9768,47100.0
2015-03-25 09:30:00,32.34,32.37,31.88,31.88,36600.0,28.9773,29.0041,28.5651,28.5651,36600.0
2015-03-25 10:00:00,31.84,31.96,31.83,31.9,18900.0,28.5292,28.6368,28.5203,28.583,18900.0
2015-03-25 10:30:00,31.88,31.88,31.76,31.78,12900.0,28.5651,28.5651,28.4576,28.4755,12900.0
2015-03-25 11:00:00,31.79,31.8,31.51,31.51,45000.0,28.4844,28.4934,28.2336,28.2336,45000.0
2015-03-25 11:30:00,31.52,31.52,31.22,31.26,60900.0,28.2425,28.2425,27.9737,28.0096,60900.0
2015-03-25 12:00:00,31.24,31.27,31.12,31.22,133800.0,27.9916,28.0185,27.8841,27.9737,133800.0
2015-03-25 12:30:00,31.21,31.21,31.09,31.18,32700.0,27.9648,27.9648,27.8572,27.9379,32700.0
2015-03-25 13:00:00,31.13,31.17,30.97,31.05,97200.0,27.8931,27.9289,27.7497,27.8214,97200.0
2015-03-25 13:30:00,31.06,31.11,31.0,31.05,78600.0,27.8304,27.8752,27.7766,27.8214,78600.0
2015-03-25 14:00:00,31.02,31.12,31.0,31.12,51900.0,27.7945,27.8841,27.7766,27.8841,51900.0
2015-03-25 14:30:00,31.11,31.13,31.04,31.07,77400.0,27.8752,27.8931,27.8124,27.8393,77400.0
2015-03-25 15:00:00,31.06,31.06,30.9,30.91,129300.0,27.8304,27.8304,27.687,27.6959,129300.0
2015-03-25 15:30:00,30.9,30.94,30.82,30.86,237300.0,27.687,27.7228,27.6153,27.6511,237300.0
2015-03-26 09:30:00,30.14,30.32,29.76,30.05,330300.0,27.006,27.1673,26.6655,26.9254,330300.0
2015-03-26 10:00:00,30.06,30.14,29.93,30.12,179100.0,26.9343,27.006,26.8179,26.9881,179100.0
2015-03-26 10:30:00,30.11,30.35,30.1,30.35,136200.0,26.9791,27.1942,26.9702,27.1942,136200.0
2015-03-26 11:00:00,30.35,30.41,30.28,30.32,59400.0,27.1942,27.2479,27.1315,27.1673,59400.0
2015-03-26 11:30:00,30.29,30.59,30.29,30.58,5400.0,27.1404,27.4092,27.1404,27.4003,5400.0
2015-03-26 12:00:00,30.61,30.63,30.48,30.51,26400.0,27.4271,27.4451,27.3107,27.3375,26400.0
2015-03-26 12:30:00,30.47,30.54,30.38,30.53,7200.0,27.3017,27.3644,27.2211,27.3555,7200.0
2015-03-26 13:00:00,30.51,30.51,30.39,30.48,7200.0,27.3375,27.3375,27.23,27.3107,7200.0
2015-03-26 13:30:00,30.49,30.63,30.49,30.57,50700.0,27.3196,27.4451,27.3196,27.3913,50700.0
2015-03-26 14:00:00,30.58,30.59,30.5,30.54,63000.0,27.4003,27.4092,27.3286,27.3644,63000.0
2015-03-26 14:30:00,30.54,30.59,30.49,30.5,11400.0,27.3644,27.4092,27.3196,27.3286,11400.0
2015-03-26 15:00:00,30.48,30.5,30.45,30.48,12600.0,27.3107,27.3286,27.2838,27.3107,12600.0
2015-03-26 15:30:00,30.48,30.56,30.43,30.43,98700.0,27.3107,27.3823,27.2659,27.2659,98700.0
2015-03-27 09:30:00,30.45,30.66,30.45,30.65,37500.0,27.2838,27.4719,27.2838,27.463,37500.0
2015-03-27 10:00:00,30.64,30.72,30.39,30.48,123900.0,27.454,27.5257,27.23,27.3107,123900.0
2015-03-27 10:30:00,30.49,30.56,30.38,30.52,68700.0,27.3196,27.3823,27.2211,27.3465,68700.0
2015-03-27 11:00:00,30.54,30.58,30.48,30.49,27600.0,27.3644,27.4003,27.3107,27.3196,27600.0
2015-03-27 11:30:00,30.49,30.51,30.42,30.46,14400.0,27.3196,27.3375,27.2569,27.2927,14400.0
2015-03-27 12:00:00,30.46,30.48,30.42,30.42,13800.0,27.2927,27.3107,27.2569,27.2569,13800.0
2015-03-27 12:30:00,30.45,30.47,30.42,30.44,8100.0,27.2838,27.3017,27.2569,27.2748,8100.0
2015-03-27 13:00:00,30.45,30.45,30.41,30.44,13200.0,27.2838,27.2838,27.2479,27.2748,13200.0
2015-03-27 13:30:00,30.47,30.49,30.41,30.45,14700.0,27.3017,27.3196,27.2479,27.2838,14700.0
2015-03-27 14:00:00,30.44,30.46,30.42,30.45,70500.0,27.2748,27.2927,27.2569,27.2838,70500.0
2015-03-27 14:30:00,30.43,30.45,30.43,30.43,20700.0,27.2659,27.2838,27.2659,27.2659,20700.0
2015-03-27 15:00:00,30.46,30.5,30.46,30.46,18900.0,27.2927,27.3286,27.2927,27.2927,18900.0
2015-03-27 15:30:00,30.46,31.41,30.46,31.28,530400.0,27.2927,28.144,27.2927,28.0275,530400.0
2015-03-30 09:30:00,31.5,31.66,31.41,31.57,129900.0,28.2246,28.368,28.144,28.2873,129900.0
2015-03-30 10:00:00,31.62,31.68,31.32,31.38,70200.0,28.3321,28.3859,28.0633,28.1171,70200.0
2015-03-30 10:30:00,31.43,31.53,31.4,31.51,22800.0,28.1619,28.2515,28.135,28.2336,22800.0
2015-03-30 11:00:00,31.51,31.78,31.49,31.7,164700.0,28.2336,28.4755,28.2156,28.4038,164700.0
2015-03-30 11:30:00,31.7,31.74,31.59,31.63,56400.0,28.4038,28.4396,28.3052,28.3411,56400.0
2015-03-30 12:00:00,31.69,31.72,31.65,31.69,22800.0,28.3948,28.4217,28.359,28.3948,22800.0
2015-03-30 12:30:00,31.7,31.73,31.66,31.68,232200.0,28.4038,28.4307,28.368,28.3859,232200.0
2015-03-30 13:00:00,31.68,31.74,31.68,31.73,123300.0,28.3859,28.4396,28.3859,28.4307,123300.0
2015-03-30 13:30:00,31.72,31.77,31.49,31.69,57600.0,28.4217,28.4665,28.2156,28.3948,57600.0
2015-03-30 14:00:00,31.69,31.74,31.66,31.67,17400.0,28.3948,28.4396,28.368,28.3769,17400.0
2015-03-30 14:30:00,31.67,31.69,31.58,31.64,40200.0,28.3769,28.3948,28.2963,28.35,40200.0
2015-03-30 15:00:00,31.68,31.69,31.64,31.67,85200.0,28.3859,28.3948,28.35,28.3769,85200.0
2015-03-30 15:30:00,31.68,31.73,31.67,31.71,115800.0,28.3859,28.4307,28.3769,28.4128,115800.0
2015-03-31 09:30:00,31.56,31.62,31.47,31.5,30000.0,28.2784,28.3321,28.1977,28.2246,30000.0
2015-03-31 10:00:00,31.49,31.53,31.42,31.45,18300.0,28.2156,28.2515,28.1529,28.1798,18300.0
2015-03-31 10:30:00,31.43,31.45,31.42,31.44,10200.0,28.1619,28.1798,28.1529,28.1708,10200.0
2015-03-31 11:00:00,31.44,31.52,31.44,31.48,16200.0,28.1708,28.2425,28.1708,28.2067,16200.0
2015-03-31 11:30:00,31.47,31.47,31.4,31.42,12600.0,28.1977,28.1977,28.135,28.1529,12600.0
2015-03-31 12:00:00,31.41,31.41,31.33,31.36,12300.0,28.144,28.144,28.0723,28.0992,12300.0
2015-03-31 12:30:00,31.36,31.43,31.34,31.42,25800.0,28.0992,28.1619,28.0812,28.1529,25800.0
2015-03-31 13:00:00,31.43,31.46,31.42,31.44,27900.0,28.1619,28.1888,28.1529,28.1708,27900.0
2015-03-31 13:30:00,31.45,31.49,31.4,31.42,22200.0,28.1798,28.2156,28.135,28.1529,22200.0
2015-03-31 14:00:00,31.42,31.48,31.42,31.45,21900.0,28.1529,28.2067,28.1529,28.1798,21900.0
2015-03-31 14:30:00,31.45,31.52,31.44,31.52,14700.0,28.1798,28.2425,28.1708,28.2425,14700.0
2015-03-31 15:00:00,31.51,31.51,31.31,31.32,25800.0,28.2336,28.2336,28.0544,28.0633,25800.0
2015-03-31 15:30:00,31.33,31.4,31.29,31.35,99900.0,28.0723,28.135,28.0364,28.0902,99900.0
2015-04-01 09:30:00,31.25,31.27,30.9,30.93,77400.0,28.0006,28.0185,27.687,27.7139,77400.0
2015-04-01 10:00:00,30.9,31.17,30.89,31.11,57000.0,27.687,27.9289,27.678,27.8752,57000.0
2015-04-01 10:30:00,31.12,31.19,31.05,31.15,15600.0,27.8841,27.9468,27.8214,27.911,15600.0
2015-04-01 11:00:00,31.14,31.21,31.08,31.08,30900.0,27.902,27.9648,27.8483,27.8483,30900.0
2015-04-01 11:30:00,31.09,31.13,31.05,31.11,120600.0,27.8572,27.8931,27.8214,27.8752,120600.0
2015-04-01 12:00:00,31.05,31.09,31.01,31.08,32100.0,27.8214,27.8572,27.7856,27.8483,32100.0
2015-04-01 12:30:00,31.06,31.1,31.02,31.08,24600.0,27.8304,27.8662,27.7945,27.8483,24600.0
2015-04-01 13:00:00,31.07,31.07,31.04,31.06,8400.0,27.8393,27.8393,27.8124,27.8304,8400.0
2015-04-01 13:30:00,31.09,31.15,31.05,31.09,33900.0,27.8572,27.911,27.8214,27.8572,33900.0
2015-04-01 14:00:00,31.1,31.12,31.02,31.02,12000.0,27.8662,27.8841,27.7945,27.7945,12000.0
2015-04-01 14:30:00,31.02,31.1,31.0,31.09,16500.0,27.7945,27.8662,27.7766,27.8572,16500.0
2015-04-01 15:00:00,31.09,31.09,31.01,31.06,40200.0,27.8572,27.8572,27.7856,27.8304,40200.0
2015-04-01 15:30:00,31.04,31.15,31.04,31.14,82800.0,27.8124,27.911,27.8124,27.902,82800.0
2015-04-02 09:30:00,31.26,31.35,31.11,31.32,29100.0,28.0096,28.0902,27.8752,28.0633,29100.0
2015-04-02 10:00:00,31.33,31.33,31.2,31.21,22200.0,28.0723,28.0723,27.9558,27.9648,22200.0
2015-04-02 10:30:00,31.2,31.24,31.19,31.22,23100.0,27.9558,27.9916,27.9468,27.9737,23100.0
2015-04-02 11:00:00,31.22,31.27,31.2,31.22,55200.0,27.9737,28.0185,27.9558,27.9737,55200.0
2015-04-02 11:30:00,31.23,31.25,31.14,31.14,46500.0,27.9827,28.0006,27.902,27.902,46500.0
2015-04-02 12:00:00,31.14,31.14,31.08,31.11,39000.0,27.902,27.902,27.8483,27.8752,39000.0
2015-04-02 12:30:00,31.12,31.19,31.08,31.15,27000.0,27.8841,27.9468,27.8483,27.911,27000.0
2015-04-02 13:00:00,31.15,31.2,31.12,31.19,25200.0,27.911,27.9558,27.8841,27.9468,25200.0
2015-04-02 13:30:00,31.21,31.21,31.14,31.17,31500.0,27.9648,27.9648,27.902,27.9289,31500.0
2015-04-02 14:00:00,31.15,31.18,31.12,31.15,26400.0,27.911,27.9379,27.8841,27.911,26400.0
2015-04-02 14:30:00,31.15,31.15,31.08,31.09,53700.0,27.911,27.911,27.8483,27.8572,53700.0
2015-04-02 15:00:00,31.09,31.1,31.04,31.04,81900.0,27.8572,27.8662,27.8124,27.8124,81900.0
2015-04-02 15:30:00,31.04,31.14,31.04,31.08,86100.0,27.8124,27.902,27.8124,27.8483,86100.0
2015-04-06 09:30:00,30.77,31.09,30.61,31.02,75300.0,27.5705,27.8572,27.4271,27.7945,75300.0
2015-04-06 10:00:00,31.0,31.1,30.94,31.1,22500.0,27.7766,27.8662,27.7228,27.8662,22500.0
2015-04-06 10:30:00,31.14,31.14,31.07,31.11,273600.0,27.902,27.902,27.8393,27.8752,273600.0
2015-04-06 11:00:00,31.1,31.11,31.03,31.07,51300.0,27.8662,27.8752,27.8035,27.8393,51300.0
2015-04-06 11:30:00,31.07,31.13,31.07,31.11,33900.0,27.8393,27.8931,27.8393,27.8752,33900.0
2015-04-06 12:00:00,31.11,31.16,31.11,31.15,6900.0,27.8752,27.92,27.8752,27.911,6900.0
2015-04-06 12:30:00,31.15,31.16,31.13,31.13,15000.0,27.911,27.92,27.8931,27.8931,15000.0
2015-04-06 13:00:00,31.17,31.22,31.16,31.22,120000.0,27.9289,27.9737,27.92,27.9737,120000.0
2015-04-06 13:30:00,31.23,31.26,31.23,31.24,1800.0,27.9827,28.0096,27.9827,27.9916,1800.0
2015-04-06 14:00:00,31.23,31.23,31.17,31.2,96000.0,27.9827,27.9827,27.9289,27.9558,96000.0
2015-04-06 14:30:00,31.22,31.23,31.2,31.2,6300.0,27.9737,27.9827,27.9558,27.9558,6300.0
2015-04-06 15:00:00,31.21,31.26,31.19,31.25,12900.0,27.9648,28.0096,27.9468,28.0006,12900.0
2015-04-06 15:30:00,31.24,31.27,31.2,31.2,135600.0,27.9916,28.0185,27.9558,27.9558,135600.0
2015-04-07 09:30:00,31.21,31.33,31.16,31.22,130500.0,27.9648,28.0723,27.92,27.9737,130500.0
2015-04-07 10:00:00,31.22,31.44,31.21,31.44,91500.0,27.9737,28.1708,27.9648,28.1708,91500.0
2015-04-07 10:30:00,31.45,31.48,31.43,31.45,87900.0,28.1798,28.2067,28.1619,28.1798,87900.0
2015-04-07 11:00:00,31.47,31.47,31.39,31.43,62100.0,28.1977,28.1977,28.126,28.1619,62100.0
2015-04-07 11:30:00,31.43,31.44,31.41,31.42,38400.0,28.1619,28.1708,28.144,28.1529,38400.0
2015-04-07 12:00:00,31.43,31.48,31.42,31.46,75000.0,28.1619,28.2067,28.1529,28.1888,75000.0
2015-04-07 12:30:00,31.44,31.46,31.41,31.43,27900.0,28.1708,28.1888,28.144,28.1619,27900.0
2015-04-07 13:00:00,31.43,31.44,31.4,31.41,10800.0,28.1619,28.1708,28.135,28.144,10800.0
2015-04-07 13:30:00,31.4,31.4,31.36,31.39,12600.0,28.135,28.135,28.0992,28.126,12600.0
2015-04-07 14:00:00,31.39,31.41,31.39,31.4,16800.0,28.126,28.144,28.126,28.135,16800.0
2015-04-07 14:30:00,31.4,31.41,31.39,31.39,12000.0,28.135,28.144,28.126,28.126,12000.0
2015-04-07 15:00:00,31.38,31.39,31.32,31.34,21600.0,28.1171,28.126,28.0633,28.0812,21600.0
2015-04-07 15:30:00,31.33,31.36,31.22,31.22,216900.0,28.0723,28.0992,27.9737,27.9737,216900.0
2015-04-08 09:30:00,31.15,31.42,31.14,31.39,18000.0,27.911,28.1529,27.902,28.126,18000.0
2015-04-08 10:00:00,31.43,31.44,31.34,31.36,15600.0,28.1619,28.1708,28.0812,28.0992,15600.0
2015-04-08 10:30:00,31.38,31.38,31.23,31.28,11400.0,28.1171,28.1171,27.9827,28.0275,11400.0
2015-04-08 11:00:00,31.29,31.4,31.28,31.36,14700.0,28.0364,28.135,28.0275,28.0992,14700.0
2015-04-08 11:30:00,31.38,31.43,31.37,31.41,19200.0,28.1171,28.1619,28.1081,28.144,19200.0
2015-04-08 12:00:00,31.41,31.43,31.39,31.39,7200.0,28.144,28.1619,28.126,28.126,7200.0
2015-04-08 12:30:00,31.39,31.45,31.39,31.44,23100.0,28.126,28.1798,28.126,28.1708,23100.0
2015-04-08 13:00:00,31.44,31.46,31.38,31.39,3600.0,28.1708,28.1888,28.1171,28.126,3600.0
2015-04-08 13:30:00,31.4,31.41,31.38,31.4,4800.0,28.135,28.144,28.1171,28.135,4800.0
2015-04-08 14:00:00,31.39,31.5,31.27,31.43,11400.0,28.126,28.2246,28.0185,28.1619,11400.0
2015-04-08 14:30:00,31.4,31.42,31.36,31.38,14700.0,28.135,28.1529,28.0992,28.1171,14700.0
2015-04-08 15:00:00,31.39,31.43,31.35,31.38,10500.0,28.126,28.1619,28.0902,28.1171,10500.0
2015-04-08 15:30:00,31.37,31.44,31.36,31.41,639300.0,28.1081,28.1708,28.0992,28.144,639300.0
2015-04-09 09:30:00,31.25,31.53,31.25,31.47,52800.0,28.0006,28.2515,28.0006,28.1977,52800.0
2015-04-09 10:00:00,31.49,31.59,31.42,31.59,27000.0,28.2156,28.3052,28.1529,28.3052,27000.0
2015-04-09 10:30:00,31.59,31.64,31.51,31.56,18900.0,28.3052,28.35,28.2336,28.2784,18900.0
2015-04-09 11:00:00,31.57,31.57,31.48,31.57,31200.0,28.2873,28.2873,28.2067,28.2873,31200.0
2015-04-09 11:30:00,31.58,31.6,31.55,31.57,27300.0,28.2963,28.3142,28.2694,28.2873,27300.0
2015-04-09 12:00:00,31.57,31.68,31.57,31.66,8100.0,28.2873,28.3859,28.2873,28.368,8100.0
2015-04-09 12:30:00,31.66,31.69,31.65,31.67,5700.0,28.368,28.3948,28.359,28.3769,5700.0
2015-04-09 13:00:00,31.68,31.75,31.64,31.74,20400.0,28.3859,28.4486,28.35,28.4396,20400.0
2015-04-09 13:30:00,31.71,31.73,31.68,31.73,24300.0,28.4128,28.4307,28.3859,28.4307,24300.0
2015-04-09 14:00:00,31.71,31.74,31.71,31.73,8400.0,28.4128,28.4396,28.4128,28.4307,8400.0
2015-04-09 14:30:00,31.7,31.76,31.7,31.73,6600.0,28.4038,28.4576,28.4038,28.4307,6600.0
2015-04-09 15:00:00,31.76,31.83,31.74,31.81,20100.0,28.4576,28.5203,28.4396,28.5024,20100.0
2015-04-09 15:30:00,31.8,31.85,31.77,31.81,256200.0,28.4934,28.5382,28.4665,28.5024,256200.0
2015-04-10 09:30:00,31.83,31.89,31.8,31.8,31500.0,28.5203,28.574,28.4934,28.4934,31500.0
2015-04-10 10:00:00,31.79,31.82,31.79,31.81,52800.0,28.4844,28.5113,28.4844,28.5024,52800.0
2015-04-10 10:30:00,31.84,31.85,31.83,31.83,6300.0,28.5292,28.5382,28.5203,28.5203,6300.0
2015-04-10 11:00:00,31.83,31.86,31.83,31.84,5400.0,28.5203,28.5472,28.5203,28.5292,5400.0
2015-04-10 11:30:00,31.87,31.87,31.81,31.81,4200.0,28.5561,28.5561,28.5024,28.5024,4200.0
2015-04-10 12:00:00,31.83,31.87,31.81,31.86,19800.0,28.5203,28.5561,28.5024,28.5472,19800.0
2015-04-10 12:30:00,31.85,31.91,31.84,31.87,22200.0,28.5382,28.592,28.5292,28.5561,22200.0
2015-04-10 13:00:00,31.88,31.89,31.83,31.83,7200.0,28.5651,28.574,28.5203,28.5203,7200.0
2015-04-10 13:30:00,31.85,31.88,31.84,31.88,4800.0,28.5382,28.5651,28.5292,28.5651,4800.0
2015-04-10 14:00:00,31.88,31.89,31.88,31.89,3300.0,28.5651,28.574,28.5651,28.574,3300.0
2015-04-10 14:30:00,31.9,31.93,31.89,31.92,15600.0,28.583,28.6099,28.574,28.6009,15600.0
2015-04-10 15:00:00,31.92,31.92,31.86,31.89,42900.0,28.6009,28.6009,28.5472,28.574,42900.0
2015-04-10 15:30:00,31.89,31.94,31.89,31.94,9900.0,28.574,28.6188,28.574,28.6188,9900.0
2015-04-13 09:30:00,31.98,32.1,31.96,32.08,141300.0,28.6547,28.7622,28.6368,28.7443,141300.0
2015-04-13 10:00:00,32.09,32.09,32.01,32.01,13500.0,28.7533,28.7533,28.6816,28.6816,13500.0
2015-04-13 10:30:00,32.0,32.0,31.92,31.92,15900.0,28.6726,28.6726,28.6009,28.6009,15900.0
2015-04-13 11:00:00,31.92,31.95,31.91,31.95,20100.0,28.6009,28.6278,28.592,28.6278,20100.0
2015-04-13 11:30:00,32.02,32.04,31.97,31.97,7800.0,28.6905,28.7085,28.6457,28.6457,7800.0
2015-04-13 12:00:00,31.98,31.98,31.91,31.92,10800.0,28.6547,28.6547,28.592,28.6009,10800.0
2015-04-13 12:30:00,31.94,31.94,31.91,31.91,2400.0,28.6188,28.6188,28.592,28.592,2400.0
2015-04-13 13:00:00,31.88,31.88,31.76,31.77,19800.0,28.5651,28.5651,28.4576,28.4665,19800.0
2015-04-13 13:30:00,31.73,31.78,31.71,31.75,21900.0,28.4307,28.4755,28.4128,28.4486,21900.0
2015-04-13 14:00:00,31.76,31.77,31.73,31.75,18300.0,28.4576,28.4665,28.4307,28.4486,18300.0
2015-04-13 14:30:00,31.77,31.8,31.77,31.8,15900.0,28.4665,28.4934,28.4665,28.4934,15900.0
2015-04-13 15:00:00,31.78,31.83,31.76,31.76,3900.0,28.4755,28.5203,28.4576,28.4576,3900.0
2015-04-13 15:30:00,31.76,31.79,31.73,31.74,60000.0,28.4576,28.4844,28.4307,28.4396,60000.0
2015-04-14 09:30:00,31.75,31.75,31.48,31.49,70800.0,28.4486,28.4486,28.2067,28.2156,70800.0
2015-04-14 10:00:00,31.47,31.49,31.33,31.47,56100.0,28.1977,28.2156,28.0723,28.1977,56100.0
2015-04-14 10:30:00,31.44,31.45,31.35,31.38,56100.0,28.1708,28.1798,28.0902,28.1171,56100.0
2015-04-14 11:00:00,31.37,31.48,31.33,31.4,48600.0,28.1081,28.2067,28.0723,28.135,48600.0
2015-04-14 11:30:00,31.41,31.44,31.38,31.44,30900.0,28.144,28.1708,28.1171,28.1708,30900.0
2015-04-14 12:00:00,31.44,31.5,31.44,31.5,34200.0,28.1708,28.2246,28.1708,28.2246,34200.0
2015-04-14 12:30:00,31.5,31.57,31.5,31.53,26700.0,28.2246,28.2873,28.2246,28.2515,26700.0
2015-04-14 13:00:00,31.52,31.53,31.46,31.48,20400.0,28.2425,28.2515,28.1888,28.2067,20400.0
2015-04-14 13:30:00,31.5,31.5,31.44,31.44,21300.0,28.2246,28.2246,28.1708,28.1708,21300.0
2015-04-14 14:00:00,31.44,31.44,31.4,31.42,36300.0,28.1708,28.1708,28.135,28.1529,36300.0
2015-04-14 14:30:00,31.42,31.46,31.38,31.46,32100.0,28.1529,28.1888,28.1171,28.1888,32100.0
2015-04-14 15:00:00,31.45,31.49,31.44,31.44,33900.0,28.1798,28.2156,28.1708,28.1708,33900.0
2015-04-14 15:30:00,31.43,31.49,31.41,31.43,123300.0,28.1619,28.2156,28.144,28.1619,123300.0
2015-04-15 09:30:00,31.67,31.83,31.63,31.76,151200.0,28.3769,28.5203,28.3411,28.4576,151200.0
2015-04-15 10:00:00,31.78,31.78,31.71,31.74,40500.0,28.4755,28.4755,28.4128,28.4396,40500.0
2015-04-15 10:30:00,31.75,31.8,31.75,31.8,10800.0,28.4486,28.4934,28.4486,28.4934,10800.0
2015-04-15 11:00:00,31.81,31.81,31.75,31.75,40800.0,28.5024,28.5024,28.4486,28.4486,40800.0
2015-04-15 11:30:00,31.76,31.78,31.73,31.78,11400.0,28.4576,28.4755,28.4307,28.4755,11400.0
2015-04-15 12:00:00,31.8,31.81,31.79,31.8,9300.0,28.4934,28.5024,28.4844,28.4934,9300.0
2015-04-15 12:30:00,31.81,31.86,31.79,31.86,20100.0,28.5024,28.5472,28.4844,28.5472,20100.0
2015-04-15 13:00:00,31.87,31.99,31.86,31.99,16200.0,28.5561,28.6637,28.5472,28.6637,16200.0
2015-04-15 13:30:00,32.0,32.0,31.96,31.97,26100.0,28.6726,28.6726,28.6368,28.6457,26100.0
2015-04-15 14:00:00,31.98,32.01,31.97,32.0,5400.0,28.6547,28.6816,28.6457,28.6726,5400.0
2015-04-15 14:30:00,31.99,32.04,31.95,32.02,6900.0,28.6637,28.7085,28.6278,28.6905,6900.0
2015-04-15 15:00:00,32.02,32.04,31.99,31.99,7800.0,28.6905,28.7085,28.6637,28.6637,7800.0
2015-04-15 15:30:00,32.0,32.01,31.93,31.95,29700.0,28.6726,28.6816,28.6099,28.6278,29700.0
2015-04-16 09:30:00,31.64,31.86,31.64,31.79,131100.0,28.35,28.5472,28.35,28.4844,131100.0
2015-04-16 10:00:00,31.75,31.86,31.73,31.73,61500.0,28.4486,28.5472,28.4307,28.4307,61500.0
2015-04-16 10:30:00,31.73,31.8,31.7,31.79,61500.0,28.4307,28.4934,28.4038,28.4844,61500.0
2015-04-16 11:00:00,31.77,31.83,31.77,31.81,51000.0,28.4665,28.5203,28.4665,28.5024,51000.0
2015-04-16 11:30:00,31.79,31.79,31.67,31.72,12000.0,28.4844,28.4844,28.3769,28.4217,12000.0
2015-04-16 12:00:00,31.72,31.79,31.72,31.79,6600.0,28.4217,28.4844,28.4217,28.4844,6600.0
2015-04-16 12:30:00,31.77,31.8,31.75,31.78,8700.0,28.4665,28.4934,28.4486,28.4755,8700.0
2015-04-16 13:00:00,31.74,31.77,31.73,31.73,1800.0,28.4396,28.4665,28.4307,28.4307,1800.0
2015-04-16 13:30:00,31.73,31.81,31.72,31.8,4800.0,28.4307,28.5024,28.4217,28.4934,4800.0
2015-04-16 14:00:00,31.8,31.82,31.8,31.82,31500.0,28.4934,28.5113,28.4934,28.5113,31500.0
2015-04-16 14:30:00,31.83,31.86,31.79,31.79,4500.0,28.5203,28.5472,28.4844,28.4844,4500.0
2015-04-16 15:00:00,31.79,31.81,31.77,31.77,19200.0,28.4844,28.5024,28.4665,28.4665,19200.0
2015-04-16 15:30:00,31.76,31.82,31.76,31.81,38400.0,28.4576,28.5113,28.4576,28.5024,38400.0
2015-04-17 09:30:00,31.56,31.56,31.32,31.41,59100.0,28.2784,28.2784,28.0633,28.144,59100.0
2015-04-17 10:00:00,31.35,31.39,31.27,31.39,142200.0,28.0902,28.126,28.0185,28.126,142200.0
2015-04-17 10:30:00,31.39,31.48,31.38,31.4,12900.0,28.126,28.2067,28.1171,28.135,12900.0
2015-04-17 11:00:00,31.38,31.45,31.34,31.39,69900.0,28.1171,28.1798,28.0812,28.126,69900.0
2015-04-17 11:30:00,31.39,31.4,31.35,31.39,7200.0,28.126,28.135,28.0902,28.126,7200.0
2015-04-17 12:00:00,31.41,31.44,31.41,31.43,2400.0,28.144,28.1708,28.144,28.1619,2400.0
2015-04-17 12:30:00,31.37,31.42,31.37,31.39,5700.0,28.1081,28.1529,28.1081,28.126,5700.0
2015-04-17 13:00:00,31.4,31.43,31.4,31.4,1200.0,28.135,28.1619,28.135,28.135,1200.0
2015-04-17 13:30:00,31.36,31.37,31.28,31.29,39600.0,28.0992,28.1081,28.0275,28.0364,39600.0
2015-04-17 14:00:00,31.27,31.28,31.21,31.24,20400.0,28.0185,28.0275,27.9648,27.9916,20400.0
2015-04-17 14:30:00,31.24,31.28,31.24,31.27,8100.0,27.9916,28.0275,27.9916,28.0185,8100.0
2015-04-17 15:00:00,31.27,31.31,31.25,31.25,10200.0,28.0185,28.0544,28.0006,28.0006,10200.0
2015-04-17 15:30:00,31.3,31.37,31.3,31.35,67500.0,28.0454,28.1081,28.0454,28.0902,67500.0
2015-04-20 09:30:00,31.52,31.72,31.51,31.65,35100.0,28.2425,28.4217,28.2336,28.359,35100.0
2015-04-20 10:00:00,31.69,31.69,31.62,31.64,62100.0,28.3948,28.3948,28.3321,28.35,62100.0
2015-04-20 10:30:00,31.65,31.69,31.63,31.68,9900.0,28.359,28.3948,28.3411,28.3859,9900.0
2015-04-20 11:00:00,31.73,31.74,31.7,31.74,27600.0,28.4307,28.4396,28.4038,28.4396,27600.0
2015-04-20 11:30:00,31.75,31.75,31.69,31.73,15300.0,28.4486,28.4486,28.3948,28.4307,15300.0
2015-04-20 12:00:00,31.7,31.71,31.69,31.69,11400.0,28.4038,28.4128,28.3948,28.3948,11400.0
2015-04-20 12:30:00,31.67,31.68,31.64,31.64,2700.0,28.3769,28.3859,28.35,28.35,2700.0
2015-04-20 13:00:00,31.66,31.69,31.65,31.65,6900.0,28.368,28.3948,28.359,28.359,6900.0
2015-04-20 13:30:00,31.67,31.67,31.63,31.63,9300.0,28.3769,28.3769,28.3411,28.3411,9300.0
2015-04-20 14:00:00,31.64,31.64,31.62,31.64,8700.0,28.35,28.35,28.3321,28.35,8700.0
2015-04-20 14:30:00,31.63,31.64,31.61,31.61,11700.0,28.3411,28.35,28.3232,28.3232,11700.0
2015-04-20 15:00:00,31.64,31.68,31.63,31.66,33300.0,28.35,28.3859,28.3411,28.368,33300.0
2015-04-20 15:30:00,31.69,31.69,31.63,31.63,45000.0,28.3948,28.3948,28.3411,28.3411,45000.0
2015-04-21 09:30:00,31.98,32.07,31.81,31.81,54300.0,28.6547,28.7353,28.5024,28.5024,54300.0
2015-04-21 10:00:00,31.82,31.88,31.76,31.78,31500.0,28.5113,28.5651,28.4576,28.4755,31500.0
2015-04-21 10:30:00,31.75,31.87,31.73,31.84,16800.0,28.4486,28.5561,28.4307,28.5292,16800.0
2015-04-21 11:00:00,31.84,31.88,31.83,31.86,32700.0,28.5292,28.5651,28.5203,28.5472,32700.0
2015-04-21 11:30:00,31.83,31.85,31.79,31.8,61500.0,28.5203,28.5382,28.4844,28.4934,61500.0
2015-04-21 12:00:00,31.81,31.81,31.76,31.79,10800.0,28.5024,28.5024,28.4576,28.4844,10800.0
2015-04-21 12:30:00,31.8,31.8,31.79,31.79,1200.0,28.4934,28.4934,28.4844,28.4844,1200.0
2015-04-21 13:00:00,31.82,31.82,31.81,31.81,1200.0,28.5113,28.5113,28.5024,28.5024,1200.0
2015-04-21 13:30:00,31.85,31.85,31.8,31.84,9600.0,28.5382,28.5382,28.4934,28.5292,9600.0
2015-04-21 14:00:00,31.82,31.88,31.79,31.88,18600.0,28.5113,28.5651,28.4844,28.5651,18600.0
2015-04-21 14:30:00,31.88,31.91,31.88,31.91,27000.0,28.5651,28.592,28.5651,28.592,27000.0
2015-04-21 15:00:00,31.89,31.91,31.87,31.87,18300.0,28.574,28.592,28.5561,28.5561,18300.0
2015-04-21 15:30:00,31.86,31.88,31.85,31.85,53100.0,28.5472,28.5651,28.5382,28.5382,53100.0
2015-04-22 09:30:00,32.04,32.06,31.87,31.89,45900.0,28.7085,28.7264,28.5561,28.574,45900.0
2015-04-22 10:00:00,31.9,31.92,31.79,31.86,48900.0,28.583,28.6009,28.4844,28.5472,48900.0
2015-04-22 10:30:00,31.86,31.99,31.83,31.99,13500.0,28.5472,28.6637,28.5203,28.6637,13500.0
2015-04-22 11:00:00,32.04,32.14,32.04,32.08,52200.0,28.7085,28.7981,28.7085,28.7443,52200.0
2015-04-22 11:30:00,32.07,32.08,32.04,32.05,6900.0,28.7353,28.7443,28.7085,28.7174,6900.0
2015-04-22 12:00:00,32.07,32.07,32.02,32.06,13800.0,28.7353,28.7353,28.6905,28.7264,13800.0
2015-04-22 12:30:00,32.07,32.16,32.07,32.15,12900.0,28.7353,28.816,28.7353,28.807,12900.0
2015-04-22 13:00:00,32.16,32.16,32.13,32.16,6000.0,28.816,28.816,28.7891,28.816,6000.0
2015-04-22 13:30:00,32.16,32.23,32.16,32.21,20700.0,28.816,28.8787,28.816,28.8608,20700.0
2015-04-22 14:00:00,32.21,32.26,32.21,32.26,31500.0,28.8608,28.9056,28.8608,28.9056,31500.0
2015-04-22 14:30:00,32.26,32.26,32.22,32.23,9900.0,28.9056,28.9056,28.8697,28.8787,9900.0
2015-04-22 15:00:00,32.24,32.3,32.24,32.3,14400.0,28.8877,28.9414,28.8877,28.9414,14400.0
2015-04-22 15:30:00,32.3,32.3,32.21,32.29,108600.0,28.9414,28.9414,28.8608,28.9325,108600.0
2015-04-23 09:30:00,31.72,31.77,31.55,31.77,198000.0,28.4217,28.4665,28.2694,28.4665,198000.0
2015-04-23 10:00:00,31.75,31.76,31.59,31.62,66600.0,28.4486,28.4576,28.3052,28.3321,66600.0
2015-04-23 10:30:00,31.64,31.67,31.61,31.61,21300.0,28.35,28.3769,28.3232,28.3232,21300.0
2015-04-23 11:00:00,31.62,31.63,31.59,31.61,35700.0,28.3321,28.3411,28.3052,28.3232,35700.0
2015-04-23 11:30:00,31.62,31.71,31.59,31.7,29700.0,28.3321,28.4128,28.3052,28.4038,29700.0
2015-04-23 12:00:00,31.7,31.72,31.7,31.72,14100.0,28.4038,28.4217,28.4038,28.4217,14100.0
2015-04-23 12:30:00,31.72,31.82,31.72,31.8,19800.0,28.4217,28.5113,28.4217,28.4934,19800.0
2015-04-23 13:00:00,31.81,31.83,31.79,31.82,16800.0,28.5024,28.5203,28.4844,28.5113,16800.0
2015-04-23 13:30:00,31.84,31.86,31.81,31.86,14700.0,28.5292,28.5472,28.5024,28.5472,14700.0
2015-04-23 14:00:00,31.87,31.9,31.85,31.85,21000.0,28.5561,28.583,28.5382,28.5382,21000.0
2015-04-23 14:30:00,31.86,31.86,31.81,31.83,7500.0,28.5472,28.5472,28.5024,28.5203,7500.0
2015-04-23 15:00:00,31.82,31.86,31.78,31.79,20100.0,28.5113,28.5472,28.4755,28.4844,20100.0
2015-04-23 15:30:00,31.79,31.82,31.77,31.79,35100.0,28.4844,28.5113,28.4665,28.4844,35100.0
2015-04-24 09:30:00,31.73,31.75,31.4,31.42,104700.0,28.4307,28.4486,28.135,28.1529,104700.0
2015-04-24 10:00:00,31.4,31.4,31.29,31.37,72600.0,28.135,28.135,28.0364,28.1081,72600.0
2015-04-24 10:30:00,31.35,31.39,31.32,31.37,45000.0,28.0902,28.126,28.0633,28.1081,45000.0
2015-04-24 11:00:00,31.38,31.4,31.35,31.35,26100.0,28.1171,28.135,28.0902,28.0902,26100.0
2015-04-24 11:30:00,31.34,31.34,31.27,31.29,67500.0,28.0812,28.0812,28.0185,28.0364,67500.0
2015-04-24 12:00:00,31.26,31.26,31.18,31.18,37800.0,28.0096,28.0096,27.9379,27.9379,37800.0
2015-04-24 12:30:00,31.17,31.19,31.11,31.12,15600.0,27.9289,27.9468,27.8752,27.8841,15600.0
2015-04-24 13:00:00,31.12,31.14,31.08,31.1,45900.0,27.8841,27.902,27.8483,27.8662,45900.0
2015-04-24 13:30:00,31.1,31.14,31.07,31.07,45600.0,27.8662,27.902,27.8393,27.8393,45600.0
2015-04-24 14:00:00,31.13,31.22,31.13,31.22,6300.0,27.8931,27.9737,27.8931,27.9737,6300.0
2015-04-24 14:30:00,31.23,31.25,31.19,31.21,18600.0,27.9827,28.0006,27.9468,27.9648,18600.0
2015-04-24 15:00:00,31.21,31.21,31.17,31.17,9000.0,27.9648,27.9648,27.9289,27.9289,9000.0
2015-04-24 15:30:00,31.18,31.28,31.18,31.26,56700.0,27.9379,28.0275,27.9379,28.0096,56700.0
2015-04-27 09:30:00,31.31,31.55,31.27,31.55,104100.0,28.0544,28.2694,28.0185,28.2694,104100.0
2015-04-27 10:00:00,31.59,31.68,31.58,31.65,35700.0,28.3052,28.3859,28.2963,28.359,35700.0
2015-04-27 10:30:00,31.67,31.68,31.49,31.51,25500.0,28.3769,28.3859,28.2156,28.2336,25500.0
2015-04-27 11:00:00,31.49,31.59,31.48,31.55,20400.0,28.2156,28.3052,28.2067,28.2694,20400.0
2015-04-27 11:30:00,31.55,31.57,31.46,31.46,16500.0,28.2694,28.2873,28.1888,28.1888,16500.0
2015-04-27 12:00:00,31.48,31.48,31.38,31.43,38700.0,28.2067,28.2067,28.1171,28.1619,38700.0
2015-04-27 12:30:00,31.42,31.42,31.4,31.41,18600.0,28.1529,28.1529,28.135,28.144,18600.0
2015-04-27 13:00:00,31.42,31.47,31.37,31.4,11100.0,28.1529,28.1977,28.1081,28.135,11100.0
2015-04-27 13:30:00,31.42,31.43,31.34,31.34,20700.0,28.1529,28.1619,28.0812,28.0812,20700.0
2015-04-27 14:00:00,31.35,31.39,31.32,31.39,31800.0,28.0902,28.126,28.0633,28.126,31800.0
2015-04-27 14:30:00,31.39,31.39,31.32,31.36,33600.0,28.126,28.126,28.0633,28.0992,33600.0
2015-04-27 15:00:00,31.35,31.36,31.28,31.33,28800.0,28.0902,28.0992,28.0275,28.0723,28800.0
2015-04-27 15:30:00,31.33,31.37,31.29,31.37,114300.0,28.0723,28.1081,28.0364,28.1081,114300.0
2015-04-28 09:30:00,31.37,31.42,31.11,31.11,80100.0,28.1081,28.1529,27.8752,27.8752,80100.0
2015-04-28 10:00:00,31.08,31.12,30.94,31.1,140100.0,27.8483,27.8841,27.7228,27.8662,140100.0
2015-04-28 10:30:00,31.1,31.32,31.1,31.31,225600.0,27.8662,28.0633,27.8662,28.0544,225600.0
2015-04-28 11:00:00,31.32,31.41,31.29,31.29,61500.0,28.0633,28.144,28.0364,28.0364,61500.0
2015-04-28 11:30:00,31.3,31.36,31.29,31.32,67500.0,28.0454,28.0992,28.0364,28.0633,67500.0
2015-04-28 12:00:00,31.34,31.39,31.31,31.38,60000.0,28.0812,28.126,28.0544,28.1171,60000.0
2015-04-28 12:30:00,31.39,31.42,31.34,31.39,53100.0,28.126,28.1529,28.0812,28.126,53100.0
2015-04-28 13:00:00,31.39,31.45,31.39,31.42,42300.0,28.126,28.1798,28.126,28.1529,42300.0
2015-04-28 13:30:00,31.41,31.42,31.38,31.4,45300.0,28.144,28.1529,28.1171,28.135,45300.0
2015-04-28 14:00:00,31.39,31.39,31.32,31.33,38100.0,28.126,28.126,28.0633,28.0723,38100.0
2015-04-28 14:30:00,31.32,31.35,31.31,31.32,48900.0,28.0633,28.0902,28.0544,28.0633,48900.0
2015-04-28 15:00:00,31.32,31.36,31.31,31.32,124500.0,28.0633,28.0992,28.0544,28.0633,124500.0
2015-04-28 15:30:00,31.32,31.38,31.32,31.38,101100.0,28.0633,28.1171,28.0633,28.1171,101100.0
2015-04-29 09:30:00,31.14,31.3,31.14,31.14,46200.0,27.902,28.0454,27.902,27.902,46200.0
2015-04-29 10:00:00,31.16,31.18,31.08,31.12,71100.0,27.92,27.9379,27.8483,27.8841,71100.0
2015-04-29 10:30:00,31.12,31.21,31.12,31.13,30600.0,27.8841,27.9648,27.8841,27.8931,30600.0
2015-04-29 11:00:00,31.14,31.18,31.08,31.1,56700.0,27.902,27.9379,27.8483,27.8662,56700.0
2015-04-29 11:30:00,31.08,31.08,31.05,31.06,10200.0,27.8483,27.8483,27.8214,27.8304,10200.0
2015-04-29 12:00:00,31.06,31.06,30.95,30.95,11100.0,27.8304,27.8304,27.7318,27.7318,11100.0
2015-04-29 12:30:00,30.92,30.98,30.88,30.98,45900.0,27.7049,27.7587,27.6691,27.7587,45900.0
2015-04-29 13:00:00,30.97,31.0,30.94,30.97,29700.0,27.7497,27.7766,27.7228,27.7497,29700.0
2015-04-29 13:30:00,30.97,31.24,30.97,31.21,59700.0,27.7497,27.9916,27.7497,27.9648,59700.0
2015-04-29 14:00:00,31.25,31.26,31.1,31.21,99900.0,28.0006,28.0096,27.8662,27.9648,99900.0
2015-04-29 14:30:00,31.22,31.3,31.2,31.26,120900.0,27.9737,28.0454,27.9558,28.0096,120900.0
2015-04-29 15:00:00,31.26,31.27,31.16,31.21,15600.0,28.0096,28.0185,27.92,27.9648,15600.0
2015-04-29 15:30:00,31.19,31.25,31.18,31.2,83100.0,27.9468,28.0006,27.9379,27.9558,83100.0
2015-04-30 09:30:00,31.15,31.27,31.07,31.1,217200.0,27.911,28.0185,27.8393,27.8662,217200.0
2015-04-30 10:00:00,31.08,31.15,31.02,31.06,219000.0,27.8483,27.911,27.7945,27.8304,219000.0
2015-04-30 10:30:00,31.07,31.14,31.03,31.11,193200.0,27.8393,27.902,27.8035,27.8752,193200.0
2015-04-30 11:00:00,31.13,31.26,31.11,31.18,396000.0,27.8931,28.0096,27.8752,27.9379,396000.0
2015-04-30 11:30:00,31.19,31.25,31.1,31.1,157800.0,27.9468,28.0006,27.8662,27.8662,157800.0
2015-04-30 12:00:00,31.11,31.16,31.1,31.15,92100.0,27.8752,27.92,27.8662,27.911,92100.0
2015-04-30 12:30:00,31.14,31.14,31.07,31.1,182700.0,27.902,27.902,27.8393,27.8662,182700.0
2015-04-30 13:00:00,31.13,31.14,31.09,31.11,43500.0,27.8931,27.902,27.8572,27.8752,43500.0
2015-04-30 13:30:00,31.09,31.12,31.03,31.04,52200.0,27.8572,27.8841,27.8035,27.8124,52200.0
2015-04-30 14:00:00,31.04,31.04,30.92,30.92,47400.0,27.8124,27.8124,27.7049,27.7049,47400.0
2015-04-30 14:30:00,30.91,30.94,30.85,30.86,44400.0,27.6959,27.7228,27.6422,27.6511,44400.0
2015-04-30 15:00:00,30.85,30.91,30.74,30.83,65400.0,27.6422,27.6959,27.5436,27.6243,65400.0
2015-04-30 15:30:00,30.83,30.94,30.82,30.94,196500.0,27.6243,27.7228,27.6153,27.7228,196500.0
2015-05-01 09:30:00,31.22,31.47,31.21,31.43,168000.0,27.9737,28.1977,27.9648,28.1619,168000.0
2015-05-01 10:00:00,31.41,31.67,31.41,31.6,107700.0,28.144,28.3769,28.144,28.3142,107700.0
2015-05-01 10:30:00,31.63,31.64,31.52,31.6,31500.0,28.3411,28.35,28.2425,28.3142,31500.0
2015-05-01 11:00:00,31.62,31.66,31.58,31.64,111900.0,28.3321,28.368,28.2963,28.35,111900.0
2015-05-01 11:30:00,31.64,31.65,31.55,31.6,65700.0,28.35,28.359,28.2694,28.3142,65700.0
2015-05-01 12:00:00,31.6,31.63,31.56,31.6,44700.0,28.3142,28.3411,28.2784,28.3142,44700.0
2015-05-01 12:30:00,31.6,31.63,31.59,31.62,30900.0,28.3142,28.3411,28.3052,28.3321,30900.0
2015-05-01 13:00:00,31.63,31.66,31.62,31.66,27000.0,28.3411,28.368,28.3321,28.368,27000.0
2015-05-01 13:30:00,31.66,31.8,31.66,31.79,63900.0,28.368,28.4934,28.368,28.4844,63900.0
2015-05-01 14:00:00,31.8,31.87,31.78,31.87,86100.0,28.4934,28.5561,28.4755,28.5561,86100.0
2015-05-01 14:30:00,31.87,31.87,31.8,31.81,72000.0,28.5561,28.5561,28.4934,28.5024,72000.0
2015-05-01 15:00:00,31.82,31.83,31.74,31.74,207600.0,28.5113,28.5203,28.4396,28.4396,207600.0
2015-05-01 15:30:00,31.75,31.81,31.74,31.8,259200.0,28.4486,28.5024,28.4396,28.4934,259200.0
2015-05-04 09:30:00,31.87,31.94,31.77,31.81,75300.0,28.5561,28.6188,28.4665,28.5024,75300.0
2015-05-04 10:00:00,31.79,31.84,31.77,31.78,20700.0,28.4844,28.5292,28.4665,28.4755,20700.0
2015-05-04 10:30:00,31.77,31.79,31.65,31.65,41100.0,28.4665,28.4844,28.359,28.359,41100.0
2015-05-04 11:00:00,31.66,31.72,31.66,31.7,9900.0,28.368,28.4217,28.368,28.4038,9900.0
2015-05-04 11:30:00,31.69,31.77,31.68,31.75,52500.0,28.3948,28.4665,28.3859,28.4486,52500.0
2015-05-04 12:00:00,31.75,31.76,31.7,31.75,51600.0,28.4486,28.4576,28.4038,28.4486,51600.0
2015-05-04 12:30:00,31.73,31.73,31.7,31.73,37800.0,28.4307,28.4307,28.4038,28.4307,37800.0
2015-05-04 13:00:00,31.72,31.72,31.67,31.67,14100.0,28.4217,28.4217,28.3769,28.3769,14100.0
2015-05-04 13:30:00,31.71,31.75,31.71,31.73,10200.0,28.4128,28.4486,28.4128,28.4307,10200.0
2015-05-04 14:00:00,31.73,31.8,31.72,31.79,17400.0,28.4307,28.4934,28.4217,28.4844,17400.0
2015-05-04 14:30:00,31.81,31.81,31.76,31.76,17400.0,28.5024,28.5024,28.4576,28.4576,17400.0
2015-05-04 15:00:00,31.75,31.79,31.74,31.76,42000.0,28.4486,28.4844,28.4396,28.4576,42000.0
2015-05-04 15:30:00,31.75,31.79,31.72,31.73,123300.0,28.4486,28.4844,28.4217,28.4307,123300.0
2015-05-05 09:30:00,31.51,31.59,31.39,31.39,46800.0,28.2336,28.3052,28.126,28.126,46800.0
2015-05-05 10:00:00,31.35,31.35,31.25,31.32,41400.0,28.0902,28.0902,28.0006,28.0633,41400.0
2015-05-05 10:30:00,31.33,31.34,31.24,31.31,26400.0,28.0723,28.0812,27.9916,28.0544,26400.0
2015-05-05 11:00:00,31.3,31.3,31.19,31.19,45000.0,28.0454,28.0454,27.9468,27.9468,45000.0
2015-05-05 11:30:00,31.18,31.22,31.16,31.22,52800.0,27.9379,27.9737,27.92,27.9737,52800.0
2015-05-05 12:00:00,31.24,31.26,31.21,31.21,45300.0,27.9916,28.0096,27.9648,27.9648,45300.0
2015-05-05 12:30:00,31.21,31.22,31.14,31.15,33000.0,27.9648,27.9737,27.902,27.911,33000.0
2015-05-05 13:00:00,31.14,31.15,31.07,31.09,31800.0,27.902,27.911,27.8393,27.8572,31800.0
2015-05-05 13:30:00,31.09,31.1,31.04,31.06,31500.0,27.8572,27.8662,27.8124,27.8304,31500.0
2015-05-05 14:00:00,31.06,31.14,31.03,31.11,35700.0,27.8304,27.902,27.8035,27.8752,35700.0
2015-05-05 14:30:00,31.1,31.12,31.01,31.06,52800.0,27.8662,27.8841,27.7856,27.8304,52800.0
2015-05-05 15:00:00,31.06,31.15,31.03,31.13,36000.0,27.8304,27.911,27.8035,27.8931,36000.0
2015-05-05 15:30:00,31.13,31.17,31.05,31.05,99600.0,27.8931,27.9289,27.8214,27.8214,99600.0
2015-05-06 09:30:00,31.16,31.3,30.86,30.91,612000.0,27.92,28.0454,27.6511,27.6959,612000.0
2015-05-06 10:00:00,30.92,30.94,30.82,30.94,240600.0,27.7049,27.7228,27.6153,27.7228,240600.0
2015-05-06 10:30:00,30.94,31.04,30.86,30.97,59700.0,27.7228,27.8124,27.6511,27.7497,59700.0
2015-05-06 11:00:00,30.99,31.0,30.88,30.9,27300.0,27.7676,27.7766,27.6691,27.687,27300.0
2015-05-06 11:30:00,30.92,30.97,30.88,30.96,40200.0,27.7049,27.7497,27.6691,27.7408,40200.0
2015-05-06 12:00:00,30.96,30.97,30.91,30.95,18600.0,27.7408,27.7497,27.6959,27.7318,18600.0
2015-05-06 12:30:00,30.92,30.96,30.91,30.92,6900.0,27.7049,27.7408,27.6959,27.7049,6900.0
2015-05-06 13:00:00,30.89,30.92,30.89,30.92,4200.0,27.678,27.7049,27.678,27.7049,4200.0
2015-05-06 13:30:00,30.84,30.85,30.78,30.84,38400.0,27.6332,27.6422,27.5795,27.6332,38400.0
2015-05-06 14:00:00,30.83,30.87,30.81,30.87,24000.0,27.6243,27.6601,27.6063,27.6601,24000.0
2015-05-06 14:30:00,30.86,30.86,30.8,30.85,28500.0,27.6511,27.6511,27.5974,27.6422,28500.0
2015-05-06 15:00:00,30.85,30.88,30.82,30.87,8100.0,27.6422,27.6691,27.6153,27.6601,8100.0
2015-05-06 15:30:00,30.9,31.01,30.89,31.01,77100.0,27.687,27.7856,27.678,27.7856,77100.0
2015-05-07 09:30:00,31.13,31.39,31.13,31.26,150600.0,27.8931,28.126,27.8931,28.0096,150600.0
2015-05-07 10:00:00,31.23,31.31,31.21,31.21,91200.0,27.9827,28.0544,27.9648,27.9648,91200.0
2015-05-07 10:30:00,31.22,31.32,31.17,31.3,124200.0,27.9737,28.0633,27.9289,28.0454,124200.0
2015-05-07 11:00:00,31.31,31.34,31.28,31.34,5700.0,28.0544,28.0812,28.0275,28.0812,5700.0
2015-05-07 11:30:00,31.36,31.36,31.25,31.26,49200.0,28.0992,28.0992,28.0006,28.0096,49200.0
2015-05-07 12:00:00,31.27,31.34,31.26,31.32,25800.0,28.0185,28.0812,28.0096,28.0633,25800.0
2015-05-07 12:30:00,31.34,31.37,31.32,31.34,41100.0,28.0812,28.1081,28.0633,28.0812,41100.0
2015-05-07 13:00:00,31.37,31.38,31.31,31.31,13200.0,28.1081,28.1171,28.0544,28.0544,13200.0
2015-05-07 13:30:00,31.32,31.35,31.31,31.32,2700.0,28.0633,28.0902,28.0544,28.0633,2700.0
2015-05-07 14:00:00,31.33,31.34,31.31,31.33,68100.0,28.0723,28.0812,28.0544,28.0723,68100.0
2015-05-07 14:30:00,31.35,31.35,31.31,31.33,9300.0,28.0902,28.0902,28.0544,28.0723,9300.0
2015-05-07 15:00:00,31.34,31.39,31.34,31.36,24600.0,28.0812,28.126,28.0812,28.0992,24600.0
2015-05-07 15:30:00,31.37,31.38,31.31,31.35,86700.0,28.1081,28.1171,28.0544,28.0902,86700.0
2015-05-08 09:30:00,31.6,31.77,31.57,31.75,46200.0,28.3142,28.4665,28.2873,28.4486,46200.0
2015-05-08 10:00:00,31.77,31.79,31.72,31.72,110100.0,28.4665,28.4844,28.4217,28.4217,110100.0
2015-05-08 10:30:00,31.73,31.75,31.68,31.69,24900.0,28.4307,28.4486,28.3859,28.3948,24900.0
2015-05-08 11:00:00,31.69,31.74,31.66,31.72,31800.0,28.3948,28.4396,28.368,28.4217,31800.0
2015-05-08 11:30:00,31.73,31.73,31.67,31.69,36300.0,28.4307,28.4307,28.3769,28.3948,36300.0
2015-05-08 12:00:00,31.7,31.74,31.63,31.64,25800.0,28.4038,28.4396,28.3411,28.35,25800.0
2015-05-08 12:30:00,31.65,31.66,31.61,31.63,44700.0,28.359,28.368,28.3232,28.3411,44700.0
2015-05-08 13:00:00,31.63,31.68,31.63,31.65,22200.0,28.3411,28.3859,28.3411,28.359,22200.0
2015-05-08 13:30:00,31.64,31.65,31.62,31.63,32100.0,28.35,28.359,28.3321,28.3411,32100.0
2015-05-08 14:00:00,31.65,31.66,31.63,31.66,18900.0,28.359,28.368,28.3411,28.368,18900.0
2015-05-08 14:30:00,31.65,31.68,31.62,31.67,42600.0,28.359,28.3859,28.3321,28.3769,42600.0
2015-05-08 15:00:00,31.68,31.68,31.64,31.64,21900.0,28.3859,28.3859,28.35,28.35,21900.0
2015-05-08 15:30:00,31.65,31.69,31.65,31.66,58200.0,28.359,28.3948,28.359,28.368,58200.0
2015-05-11 09:30:00,31.66,31.67,31.55,31.62,31200.0,28.368,28.3769,28.2694,28.3321,31200.0
2015-05-11 10:00:00,31.63,31.69,31.61,31.61,87000.0,28.3411,28.3948,28.3232,28.3232,87000.0
2015-05-11 10:30:00,31.61,31.66,31.55,31.65,22200.0,28.3232,28.368,28.2694,28.359,22200.0
2015-05-11 11:00:00,31.64,31.75,31.63,31.72,61200.0,28.35,28.4486,28.3411,28.4217,61200.0
2015-05-11 11:30:00,31.72,31.76,31.71,31.76,7500.0,28.4217,28.4576,28.4128,28.4576,7500.0
2015-05-11 12:00:00,31.74,31.74,31.7,31.72,43800.0,28.4396,28.4396,28.4038,28.4217,43800.0
2015-05-11 12:30:00,31.71,31.75,31.7,31.75,26400.0,28.4128,28.4486,28.4038,28.4486,26400.0
2015-05-11 13:00:00,31.73,31.8,31.72,31.77,26400.0,28.4307,28.4934,28.4217,28.4665,26400.0
2015-05-11 13:30:00,31.78,31.79,31.75,31.75,12300.0,28.4755,28.4844,28.4486,28.4486,12300.0
2015-05-11 14:00:00,31.74,31.76,31.71,31.76,9600.0,28.4396,28.4576,28.4128,28.4576,9600.0
2015-05-11 14:30:00,31.75,31.75,31.7,31.7,6600.0,28.4486,28.4486,28.4038,28.4038,6600.0
2015-05-11 15:00:00,31.68,31.72,31.68,31.72,7500.0,28.3859,28.4217,28.3859,28.4217,7500.0
2015-05-11 15:30:00,31.73,31.73,31.68,31.68,23700.0,28.4307,28.4307,28.3859,28.3859,23700.0
2015-05-12 09:30:00,31.54,31.54,31.25,31.32,114300.0,28.2604,28.2604,28.0006,28.0633,114300.0
2015-05-12 10:00:00,31.3,31.31,31.25,31.29,220500.0,28.0454,28.0544,28.0006,28.0364,220500.0
2015-05-12 10:30:00,31.31,31.46,31.3,31.44,142500.0,28.0544,28.1888,28.0454,28.1708,142500.0
2015-05-12 11:00:00,31.45,31.55,31.45,31.46,21900.0,28.1798,28.2694,28.1798,28.1888,21900.0
2015-05-12 11:30:00,31.47,31.48,31.45,31.46,23400.0,28.1977,28.2067,28.1798,28.1888,23400.0
2015-05-12 12:00:00,31.42,31.42,31.37,31.42,15900.0,28.1529,28.1529,28.1081,28.1529,15900.0
2015-05-12 12:30:00,31.42,31.52,31.42,31.5,22800.0,28.1529,28.2425,28.1529,28.2246,22800.0
2015-05-12 13:00:00,31.5,31.58,31.49,31.54,40200.0,28.2246,28.2963,28.2156,28.2604,40200.0
2015-05-12 13:30:00,31.53,31.54,31.46,31.46,17700.0,28.2515,28.2604,28.1888,28.1888,17700.0
2015-05-12 14:00:00,31.48,31.52,31.46,31.52,27000.0,28.2067,28.2425,28.1888,28.2425,27000.0
2015-05-12 14:30:00,31.52,31.56,31.48,31.48,15300.0,28.2425,28.2784,28.2067,28.2067,15300.0
2015-05-12 15:00:00,31.46,31.47,31.44,31.45,27300.0,28.1888,28.1977,28.1708,28.1798,27300.0
2015-05-12 15:30:00,31.45,31.46,31.4,31.41,102300.0,28.1798,28.1888,28.135,28.144,102300.0
2015-05-13 09:30:00,31.56,31.81,31.51,31.76,49800.0,28.2784,28.5024,28.2336,28.4576,49800.0
2015-05-13 10:00:00,31.75,31.81,31.72,31.72,34200.0,28.4486,28.5024,28.4217,28.4217,34200.0
2015-05-13 10:30:00,31.72,31.73,31.57,31.57,27000.0,28.4217,28.4307,28.2873,28.2873,27000.0
2015-05-13 11:00:00,31.59,31.59,31.52,31.52,21300.0,28.3052,28.3052,28.2425,28.2425,21300.0
2015-05-13 11:30:00,31.52,31.61,31.5,31.59,16800.0,28.2425,28.3232,28.2246,28.3052,16800.0
2015-05-13 12:00:00,31.6,31.6,31.51,31.51,27300.0,28.3142,28.3142,28.2336,28.2336,27300.0
2015-05-13 12:30:00,31.51,31.59,31.51,31.58,8100.0,28.2336,28.3052,28.2336,28.2963,8100.0
2015-05-13 13:00:00,31.64,31.64,31.59,31.62,13500.0,28.35,28.35,28.3052,28.3321,13500.0
2015-05-13 13:30:00,31.63,31.65,31.63,31.65,11100.0,28.3411,28.359,28.3411,28.359,11100.0
2015-05-13 14:00:00,31.63,31.64,31.57,31.61,14700.0,28.3411,28.35,28.2873,28.3232,14700.0
2015-05-13 14:30:00,31.62,31.63,31.61,31.61,17400.0,28.3321,28.3411,28.3232,28.3232,17400.0
2015-05-13 15:00:00,31.62,31.63,31.58,31.61,14700.0,28.3321,28.3411,28.2963,28.3232,14700.0
2015-05-13 15:30:00,31.59,31.6,31.57,31.6,39000.0,28.3052,28.3142,28.2873,28.3142,39000.0
2015-05-14 09:30:00,31.81,31.86,31.75,31.78,84300.0,28.5024,28.5472,28.4486,28.4755,84300.0
2015-05-14 10:00:00,31.77,31.85,31.75,31.82,16200.0,28.4665,28.5382,28.4486,28.5113,16200.0
2015-05-14 10:30:00,31.78,31.78,31.69,31.72,16500.0,28.4755,28.4755,28.3948,28.4217,16500.0
2015-05-14 11:00:00,31.75,31.79,31.69,31.7,18300.0,28.4486,28.4844,28.3948,28.4038,18300.0
2015-05-14 11:30:00,31.71,31.77,31.7,31.77,13800.0,28.4128,28.4665,28.4038,28.4665,13800.0
2015-05-14 12:00:00,31.76,31.79,31.74,31.79,95700.0,28.4576,28.4844,28.4396,28.4844,95700.0
2015-05-14 12:30:00,31.8,31.81,31.8,31.81,1500.0,28.4934,28.5024,28.4934,28.5024,1500.0
2015-05-14 13:00:00,31.81,31.81,31.79,31.81,4500.0,28.5024,28.5024,28.4844,28.5024,4500.0
2015-05-14 13:30:00,31.81,31.82,31.8,31.81,12600.0,28.5024,28.5113,28.4934,28.5024,12600.0
2015-05-14 14:00:00,31.81,31.84,31.8,31.83,10200.0,28.5024,28.5292,28.4934,28.5203,10200.0
2015-05-14 14:30:00,31.83,31.83,31.78,31.79,15000.0,28.5203,28.5203,28.4755,28.4844,15000.0
2015-05-14 15:00:00,31.81,32.04,31.8,32.04,288000.0,28.5024,28.7085,28.4934,28.7085,288000.0
2015-05-14 15:30:00,32.05,32.08,31.92,31.96,187800.0,28.7174,28.7443,28.6009,28.6368,187800.0
2015-05-15 09:30:00,32.02,32.14,31.98,31.98,46500.0,28.6905,28.7981,28.6547,28.6547,46500.0
2015-05-15 10:00:00,31.96,31.96,31.88,31.91,31200.0,28.6368,28.6368,28.5651,28.592,31200.0
2015-05-15 10:30:00,31.95,32.02,31.89,32.01,31800.0,28.6278,28.6905,28.574,28.6816,31800.0
2015-05-15 11:00:00,32.02,32.04,31.97,31.98,33300.0,28.6905,28.7085,28.6457,28.6547,33300.0
2015-05-15 11:30:00,31.98,32.03,31.98,32.01,15300.0,28.6547,28.6995,28.6547,28.6816,15300.0
2015-05-15 12:00:00,32.02,32.06,32.01,32.05,38700.0,28.6905,28.7264,28.6816,28.7174,38700.0
2015-05-15 12:30:00,32.05,32.07,32.03,32.06,17400.0,28.7174,28.7353,28.6995,28.7264,17400.0
2015-05-15 13:00:00,32.05,32.06,31.99,31.99,20100.0,28.7174,28.7264,28.6637,28.6637,20100.0
2015-05-15 13:30:00,31.98,31.98,31.94,31.95,19200.0,28.6547,28.6547,28.6188,28.6278,19200.0
2015-05-15 14:00:00,31.94,31.98,31.93,31.96,6000.0,28.6188,28.6547,28.6099,28.6368,6000.0
2015-05-15 14:30:00,31.97,32.01,31.97,32.0,20100.0,28.6457,28.6816,28.6457,28.6726,20100.0
2015-05-15 15:00:00,32.0,32.0,31.98,31.98,10500.0,28.6726,28.6726,28.6547,28.6547,10500.0
2015-05-15 15:30:00,31.99,32.02,31.99,32.02,13800.0,28.6637,28.6905,28.6637,28.6905,13800.0
2015-05-18 09:30:00,32.06,32.2,31.97,32.15,73800.0,28.7264,28.8518,28.6457,28.807,73800.0
2015-05-18 10:00:00,32.18,32.22,32.14,32.22,26100.0,28.8339,28.8697,28.7981,28.8697,26100.0
2015-05-18 10:30:00,32.21,32.26,32.17,32.18,25500.0,28.8608,28.9056,28.8249,28.8339,25500.0
2015-05-18 11:00:00,32.18,32.2,32.17,32.19,17400.0,28.8339,28.8518,28.8249,28.8429,17400.0
2015-05-18 11:30:00,32.19,32.27,32.19,32.24,8100.0,28.8429,28.9145,28.8429,28.8877,8100.0
2015-05-18 12:00:00,32.27,32.27,32.22,32.22,15900.0,28.9145,28.9145,28.8697,28.8697,15900.0
2015-05-18 12:30:00,32.23,32.23,32.22,32.23,2100.0,28.8787,28.8787,28.8697,28.8787,2100.0
2015-05-18 13:00:00,32.23,32.3,32.23,32.3,18600.0,28.8787,28.9414,28.8787,28.9414,18600.0
2015-05-18 13:30:00,32.31,32.31,32.27,32.3,34500.0,28.9504,28.9504,28.9145,28.9414,34500.0
2015-05-18 14:00:00,32.3,32.31,32.28,32.28,37500.0,28.9414,28.9504,28.9235,28.9235,37500.0
2015-05-18 14:30:00,32.28,32.31,32.28,32.3,35100.0,28.9235,28.9504,28.9235,28.9414,35100.0
2015-05-18 15:00:00,32.3,32.33,32.29,32.31,66900.0,28.9414,28.9683,28.9325,28.9504,66900.0
2015-05-18 15:30:00,32.3,32.35,32.3,32.32,189600.0,28.9414,28.9862,28.9414,28.9593,189600.0
2015-05-19 09:30:00,32.41,32.57,32.41,32.48,112500.0,29.04,29.1833,29.04,29.1027,112500.0
2015-05-19 10:00:00,32.47,32.48,32.29,32.29,38400.0,29.0937,29.1027,28.9325,28.9325,38400.0
2015-05-19 10:30:00,32.35,32.37,32.3,32.31,56100.0,28.9862,29.0041,28.9414,28.9504,56100.0
2015-05-19 11:00:00,32.32,32.32,32.27,32.29,28800.0,28.9593,28.9593,28.9145,28.9325,28800.0
2015-05-19 11:30:00,32.29,32.29,32.23,32.24,14100.0,28.9325,28.9325,28.8787,28.8877,14100.0
2015-05-19 12:00:00,32.24,32.25,32.24,32.24,6300.0,28.8877,28.8966,28.8877,28.8877,6300.0
2015-05-19 12:30:00,32.25,32.27,32.24,32.26,1800.0,28.8966,28.9145,28.8877,28.9056,1800.0
2015-05-19 13:00:00,32.25,32.27,32.25,32.27,1200.0,28.8966,28.9145,28.8966,28.9145,1200.0
2015-05-19 13:30:00,32.28,32.31,32.28,32.31,14700.0,28.9235,28.9504,28.9235,28.9504,14700.0
2015-05-19 14:00:00,32.3,32.32,32.3,32.32,5400.0,28.9414,28.9593,28.9414,28.9593,5400.0
2015-05-19 14:30:00,32.29,32.29,32.21,32.23,11700.0,28.9325,28.9325,28.8608,28.8787,11700.0
2015-05-19 15:00:00,32.22,32.22,32.1,32.15,7800.0,28.8697,28.8697,28.7622,28.807,7800.0
2015-05-19 15:30:00,32.14,32.22,32.14,32.21,61500.0,28.7981,28.8697,28.7981,28.8608,61500.0
2015-05-20 09:30:00,32.25,32.37,32.14,32.37,87300.0,28.8966,29.0041,28.7981,29.0041,87300.0
2015-05-20 10:00:00,32.33,32.46,32.33,32.42,54900.0,28.9683,29.0848,28.9683,29.0489,54900.0
2015-05-20 10:30:00,32.42,32.47,32.4,32.42,20400.0,29.0489,29.0937,29.031,29.0489,20400.0
2015-05-20 11:00:00,32.41,32.42,32.35,32.36,53100.0,29.04,29.0489,28.9862,28.9952,53100.0
2015-05-20 11:30:00,32.36,32.36,32.3,32.36,33300.0,28.9952,28.9952,28.9414,28.9952,33300.0
2015-05-20 12:00:00,32.36,32.42,32.35,32.42,22800.0,28.9952,29.0489,28.9862,29.0489,22800.0
2015-05-20 12:30:00,32.4,32.41,32.39,32.4,8400.0,29.031,29.04,29.0221,29.031,8400.0
2015-05-20 13:00:00,32.4,32.41,32.35,32.35,15900.0,29.031,29.04,28.9862,28.9862,15900.0
2015-05-20 13:30:00,32.35,32.36,32.34,32.34,11400.0,28.9862,28.9952,28.9773,28.9773,11400.0
2015-05-20 14:00:00,32.35,32.5,32.34,32.5,27300.0,28.9862,29.1206,28.9773,29.1206,27300.0
2015-05-20 14:30:00,32.51,32.51,32.41,32.42,22200.0,29.1296,29.1296,29.04,29.0489,22200.0
2015-05-20 15:00:00,32.41,32.42,32.24,32.32,27900.0,29.04,29.0489,28.8877,28.9593,27900.0
2015-05-20 15:30:00,32.31,32.31,32.26,32.27,104400.0,28.9504,28.9504,28.9056,28.9145,104400.0
2015-05-21 09:30:00,32.26,32.26,32.12,32.19,165600.0,28.9056,28.9056,28.7801,28.8429,165600.0
2015-05-21 10:00:00,32.2,32.34,32.2,32.29,73800.0,28.8518,28.9773,28.8518,28.9325,73800.0
2015-05-21 10:30:00,32.29,32.38,32.29,32.36,5700.0,28.9325,29.0131,28.9325,28.9952,5700.0
2015-05-21 11:00:00,32.35,32.39,32.33,32.39,16200.0,28.9862,29.0221,28.9683,29.0221,16200.0
2015-05-21 11:30:00,32.41,32.42,32.37,32.4,6900.0,29.04,29.0489,29.0041,29.031,6900.0
2015-05-21 12:00:00,32.39,32.4,32.35,32.36,2700.0,29.0221,29.031,28.9862,28.9952,2700.0
2015-05-21 12:30:00,32.38,32.38,32.35,32.36,4200.0,29.0131,29.0131,28.9862,28.9952,4200.0
2015-05-21 13:00:00,32.4,32.4,32.36,32.39,65700.0,29.031,29.031,28.9952,29.0221,65700.0
2015-05-21 13:30:00,32.41,32.42,32.34,32.34,15300.0,29.04,29.0489,28.9773,28.9773,15300.0
2015-05-21 14:00:00,32.34,32.41,32.34,32.41,6900.0,28.9773,29.04,28.9773,29.04,6900.0
2015-05-21 14:30:00,32.42,32.45,32.41,32.44,17700.0,29.0489,29.0758,29.04,29.0669,17700.0
2015-05-21 15:00:00,32.45,32.45,32.4,32.44,9600.0,29.0758,29.0758,29.031,29.0669,9600.0
2015-05-21 15:30:00,32.46,32.5,32.43,32.43,35100.0,29.0848,29.1206,29.0579,29.0579,35100.0
2015-05-22 09:30:00,32.41,32.58,32.41,32.54,17400.0,29.04,29.1923,29.04,29.1565,17400.0
2015-05-22 10:00:00,32.55,32.58,32.52,32.55,14700.0,29.1654,29.1923,29.1385,29.1654,14700.0
2015-05-22 10:30:00,32.54,32.59,32.53,32.56,11700.0,29.1565,29.2013,29.1475,29.1744,11700.0
2015-05-22 11:00:00,32.56,32.56,32.5,32.51,21900.0,29.1744,29.1744,29.1206,29.1296,21900.0
2015-05-22 11:30:00,32.52,32.52,32.47,32.5,25500.0,29.1385,29.1385,29.0937,29.1206,25500.0
2015-05-22 12:00:00,32.51,32.53,32.49,32.53,14700.0,29.1296,29.1475,29.1117,29.1475,14700.0
2015-05-22 12:30:00,32.53,32.56,32.53,32.53,18300.0,29.1475,29.1744,29.1475,29.1475,18300.0
2015-05-22 13:00:00,32.52,32.58,32.51,32.58,15600.0,29.1385,29.1923,29.1296,29.1923,15600.0
2015-05-22 13:30:00,32.58,32.61,32.56,32.6,18900.0,29.1923,29.2192,29.1744,29.2102,18900.0
2015-05-22 14:00:00,32.59,32.59,32.56,32.59,20700.0,29.2013,29.2013,29.1744,29.2013,20700.0
2015-05-22 14:30:00,32.59,32.6,32.57,32.59,35100.0,29.2013,29.2102,29.1833,29.2013,35100.0
2015-05-22 15:00:00,32.59,32.63,32.58,32.61,26700.0,29.2013,29.2371,29.1923,29.2192,26700.0
2015-05-22 15:30:00,32.61,32.62,32.51,32.52,79200.0,29.2192,29.2281,29.1296,29.1385,79200.0
2015-05-26 09:30:00,32.46,32.49,32.24,32.27,27600.0,29.0848,29.1117,28.8877,28.9145,27600.0
2015-05-26 10:00:00,32.26,32.3,32.21,32.27,22500.0,28.9056,28.9414,28.8608,28.9145,22500.0
2015-05-26 10:30:00,32.29,32.29,32.18,32.2,13500.0,28.9325,28.9325,28.8339,28.8518,13500.0
2015-05-26 11:00:00,32.18,32.22,32.15,32.22,9300.0,28.8339,28.8697,28.807,28.8697,9300.0
2015-05-26 11:30:00,32.24,32.26,32.21,32.23,5400.0,28.8877,28.9056,28.8608,28.8787,5400.0
2015-05-26 12:00:00,32.23,32.26,32.2,32.25,25500.0,28.8787,28.9056,28.8518,28.8966,25500.0
2015-05-26 12:30:00,32.24,32.24,32.19,32.2,4800.0,28.8877,28.8877,28.8429,28.8518,4800.0
2015-05-26 13:00:00,32.19,32.24,32.16,32.24,15300.0,28.8429,28.8877,28.816,28.8877,15300.0
2015-05-26 13:30:00,32.23,32.23,32.14,32.14,14700.0,28.8787,28.8787,28.7981,28.7981,14700.0
2015-05-26 14:00:00,32.15,32.21,32.15,32.17,17100.0,28.807,28.8608,28.807,28.8249,17100.0
2015-05-26 14:30:00,32.17,32.19,32.12,32.13,16200.0,28.8249,28.8429,28.7801,28.7891,16200.0
2015-05-26 15:00:00,32.13,32.23,32.12,32.23,316500.0,28.7891,28.8787,28.7801,28.8787,316500.0
2015-05-26 15:30:00,32.25,32.31,32.24,32.26,135000.0,28.8966,28.9504,28.8877,28.9056,135000.0
2015-05-27 09:30:00,32.36,32.65,32.35,32.6,50400.0,28.9952,29.255,28.9862,29.2102,50400.0
2015-05-27 10:00:00,32.6,32.61,32.55,32.58,25500.0,29.2102,29.2192,29.1654,29.1923,25500.0
2015-05-27 10:30:00,32.57,32.58,32.53,32.57,17100.0,29.1833,29.1923,29.1475,29.1833,17100.0
2015-05-27 11:00:00,32.56,32.62,32.56,32.6,27000.0,29.1744,29.2281,29.1744,29.2102,27000.0
2015-05-27 11:30:00,32.62,32.75,32.62,32.73,38400.0,29.2281,29.3446,29.2281,29.3267,38400.0
2015-05-27 12:00:00,32.73,32.73,32.69,32.71,11400.0,29.3267,29.3267,29.2909,29.3088,11400.0
2015-05-27 12:30:00,32.71,32.72,32.69,32.72,5400.0,29.3088,29.3177,29.2909,29.3177,5400.0
2015-05-27 13:00:00,32.73,32.82,32.73,32.81,27900.0,29.3267,29.4073,29.3267,29.3984,27900.0
2015-05-27 13:30:00,32.82,33.07,32.81,33.02,65700.0,29.4073,29.6314,29.3984,29.5865,65700.0
2015-05-27 14:00:00,33.07,33.43,32.9,33.43,216000.0,29.6314,29.9539,29.479,29.9539,216000.0
2015-05-27 14:30:00,33.45,33.55,33.33,33.55,251700.0,29.9718,30.0614,29.8643,30.0614,251700.0
2015-05-27 15:00:00,33.56,33.64,33.47,33.48,180300.0,30.0704,30.1421,29.9898,29.9987,180300.0
2015-05-27 15:30:00,33.47,33.6,33.45,33.53,304500.0,29.9898,30.1062,29.9718,30.0435,304500.0
2015-05-28 09:30:00,33.56,33.72,33.44,33.44,375000.0,30.0704,30.2138,29.9629,29.9629,375000.0
2015-05-28 10:00:00,33.47,33.57,33.34,33.56,219900.0,29.9898,30.0794,29.8733,30.0704,219900.0
2015-05-28 10:30:00,33.55,33.71,33.53,33.68,76500.0,30.0614,30.2048,30.0435,30.1779,76500.0
2015-05-28 11:00:00,33.69,33.71,33.58,33.65,43800.0,30.1869,30.2048,30.0883,30.151,43800.0
2015-05-28 11:30:00,33.65,33.68,33.53,33.55,38700.0,30.151,30.1779,30.0435,30.0614,38700.0
2015-05-28 12:00:00,33.54,33.61,33.54,33.6,17700.0,30.0525,30.1152,30.0525,30.1062,17700.0
2015-05-28 12:30:00,33.6,33.6,33.5,33.5,15000.0,30.1062,30.1062,30.0166,30.0166,15000.0
2015-05-28 13:00:00,33.5,33.56,33.49,33.51,26700.0,30.0166,30.0704,30.0077,30.0256,26700.0
2015-05-28 13:30:00,33.51,33.53,33.47,33.51,20100.0,30.0256,30.0435,29.9898,30.0256,20100.0
2015-05-28 14:00:00,33.49,33.51,33.45,33.5,5700.0,30.0077,30.0256,29.9718,30.0166,5700.0
2015-05-28 14:30:00,33.5,33.55,33.49,33.53,53700.0,30.0166,30.0614,30.0077,30.0435,53700.0
2015-05-28 15:00:00,33.53,33.59,33.51,33.51,90300.0,30.0435,30.0973,30.0256,30.0256,90300.0
2015-05-28 15:30:00,33.52,33.58,33.52,33.57,104100.0,30.0346,30.0883,30.0346,30.0794,104100.0
2015-05-29 09:30:00,33.67,33.83,33.67,33.79,255000.0,30.169,30.3123,30.169,30.2765,255000.0
2015-05-29 10:00:00,33.79,33.81,33.66,33.71,56700.0,30.2765,30.2944,30.16,30.2048,56700.0
2015-05-29 10:30:00,33.7,33.71,33.54,33.55,138300.0,30.1958,30.2048,30.0525,30.0614,138300.0
2015-05-29 11:00:00,33.55,33.67,33.55,33.56,268500.0,30.0614,30.169,30.0614,30.0704,268500.0
2015-05-29 11:30:00,33.54,33.7,33.53,33.7,81900.0,30.0525,30.1958,30.0435,30.1958,81900.0
2015-05-29 12:00:00,33.7,33.75,33.66,33.72,99900.0,30.1958,30.2406,30.16,30.2138,99900.0
2015-05-29 12:30:00,33.73,33.79,33.7,33.73,71400.0,30.2227,30.2765,30.1958,30.2227,71400.0
2015-05-29 13:00:00,33.74,33.81,33.73,33.8,44100.0,30.2317,30.2944,30.2227,30.2854,44100.0
2015-05-29 13:30:00,33.81,33.83,33.79,33.8,59400.0,30.2944,30.3123,30.2765,30.2854,59400.0
2015-05-29 14:00:00,33.79,33.79,33.71,33.74,90600.0,30.2765,30.2765,30.2048,30.2317,90600.0
2015-05-29 14:30:00,33.73,33.74,33.64,33.72,218100.0,30.2227,30.2317,30.1421,30.2138,218100.0
2015-05-29 15:00:00,33.72,33.77,33.69,33.74,201900.0,30.2138,30.2586,30.1869,30.2317,201900.0
2015-05-29 15:30:00,33.74,33.77,33.67,33.67,96000.0,30.2317,30.2586,30.169,30.169,96000.0
2015-06-01 09:30:00,33.8,33.93,33.71,33.73,181377.0,30.2854,30.4019,30.2048,30.2227,181377.0
2015-06-01 10:00:00,33.72,33.78,33.53,33.66,370131.0,30.2138,30.2675,30.0435,30.16,370131.0
2015-06-01 10:30:00,33.65,33.73,33.6,33.73,58038.0,30.151,30.2227,30.1062,30.2227,58038.0
2015-06-01 11:00:00,33.71,33.77,33.64,33.66,70455.0,30.2048,30.2586,30.1421,30.16,70455.0
2015-06-01 11:30:00,33.69,33.71,33.65,33.66,34302.0,30.1869,30.2048,30.151,30.16,34302.0
2015-06-01 12:00:00,33.66,33.77,33.66,33.76,55971.0,30.16,30.2586,30.16,30.2496,55971.0
2015-06-01 12:30:00,33.77,33.81,33.72,33.8,25005.0,30.2586,30.2944,30.2138,30.2854,25005.0
2015-06-01 13:00:00,33.83,33.83,33.73,33.76,42525.0,30.3123,30.3123,30.2227,30.2496,42525.0
2015-06-01 13:30:00,33.76,33.77,33.73,33.76,47862.0,30.2496,30.2586,30.2227,30.2496,47862.0
2015-06-01 14:00:00,33.77,33.77,33.72,33.75,15450.0,30.2586,30.2586,30.2138,30.2406,15450.0
2015-06-01 14:30:00,33.76,33.76,33.71,33.74,25026.0,30.2496,30.2496,30.2048,30.2317,25026.0
2015-06-01 15:00:00,33.76,33.78,33.75,33.77,118800.0,30.2496,30.2675,30.2406,30.2586,118800.0
2015-06-01 15:30:00,33.77,33.77,33.68,33.7,175776.0,30.2586,30.2586,30.1779,30.1958,175776.0
2015-06-02 09:30:00,33.61,33.61,33.28,33.35,136995.0,30.1152,30.1152,29.8195,29.8822,136995.0
2015-06-02 10:00:00,33.32,33.41,33.3,33.37,107199.0,29.8554,29.936,29.8374,29.9002,107199.0
2015-06-02 10:30:00,33.38,33.44,33.32,33.32,59850.0,29.9091,29.9629,29.8554,29.8554,59850.0
2015-06-02 11:00:00,33.32,33.38,33.31,33.33,83424.0,29.8554,29.9091,29.8464,29.8643,83424.0
2015-06-02 11:30:00,33.33,33.37,33.32,33.37,30450.0,29.8643,29.9002,29.8554,29.9002,30450.0
2015-06-02 12:00:00,33.37,33.48,33.37,33.41,78846.0,29.9002,29.9987,29.9002,29.936,78846.0
2015-06-02 12:30:00,33.4,33.46,33.39,33.45,12225.0,29.927,29.9808,29.9181,29.9718,12225.0
2015-06-02 13:00:00,33.46,33.47,33.42,33.42,22212.0,29.9808,29.9898,29.945,29.945,22212.0
2015-06-02 13:30:00,33.43,33.47,33.42,33.45,25200.0,29.9539,29.9898,29.945,29.9718,25200.0
2015-06-02 14:00:00,33.46,33.47,33.39,33.39,19800.0,29.9808,29.9898,29.9181,29.9181,19800.0
2015-06-02 14:30:00,33.39,33.4,33.29,33.33,24000.0,29.9181,29.927,29.8285,29.8643,24000.0
2015-06-02 15:00:00,33.33,33.34,33.3,33.32,50499.0,29.8643,29.8733,29.8374,29.8554,50499.0
2015-06-02 15:30:00,33.3,33.36,33.3,33.32,174318.0,29.8374,29.8912,29.8374,29.8554,174318.0
2015-06-03 09:30:00,33.5,33.53,33.31,33.34,154404.0,30.0166,30.0435,29.8464,29.8733,154404.0
2015-06-03 10:00:00,33.33,33.46,33.27,33.44,42984.0,29.8643,29.9808,29.8106,29.9629,42984.0
2015-06-03 10:30:00,33.46,33.46,33.39,33.39,112161.0,29.9808,29.9808,29.9181,29.9181,112161.0
2015-06-03 11:00:00,33.4,33.42,33.35,33.37,38292.0,29.927,29.945,29.8822,29.9002,38292.0
2015-06-03 11:30:00,33.36,33.38,33.26,33.27,148593.0,29.8912,29.9091,29.8016,29.8106,148593.0
2015-06-03 12:00:00,33.27,33.28,33.21,33.22,17550.0,29.8106,29.8195,29.7568,29.7658,17550.0
2015-06-03 12:30:00,33.21,33.21,33.16,33.21,22515.0,29.7568,29.7568,29.712,29.7568,22515.0
2015-06-03 13:00:00,33.22,33.25,33.2,33.23,26304.0,29.7658,29.7926,29.7478,29.7747,26304.0
2015-06-03 13:30:00,33.21,33.22,33.16,33.18,18591.0,29.7568,29.7658,29.712,29.7299,18591.0
2015-06-03 14:00:00,33.19,33.23,33.19,33.23,24510.0,29.7389,29.7747,29.7389,29.7747,24510.0
2015-06-03 14:30:00,33.23,33.23,33.19,33.21,34086.0,29.7747,29.7747,29.7389,29.7568,34086.0
2015-06-03 15:00:00,33.21,33.22,33.1,33.11,74910.0,29.7568,29.7658,29.6582,29.6672,74910.0
2015-06-03 15:30:00,33.12,33.15,33.08,33.1,236997.0,29.6762,29.703,29.6403,29.6582,236997.0
2015-06-04 09:30:00,32.97,33.02,32.82,32.97,279036.0,29.5417,29.5865,29.4073,29.5417,279036.0
2015-06-04 10:00:00,32.98,33.08,32.96,32.99,130776.0,29.5507,29.6403,29.5328,29.5597,130776.0
2015-06-04 10:30:00,32.96,33.07,32.92,32.99,129012.0,29.5328,29.6314,29.4969,29.5597,129012.0
2015-06-04 11:00:00,32.98,33.05,32.9,33.03,146535.0,29.5507,29.6134,29.479,29.5955,146535.0
2015-06-04 11:30:00,33.03,33.03,32.92,32.96,152994.0,29.5955,29.5955,29.4969,29.5328,152994.0
2015-06-04 12:00:00,32.94,32.96,32.91,32.93,65646.0,29.5149,29.5328,29.488,29.5059,65646.0
2015-06-04 12:30:00,32.91,32.97,32.91,32.93,93921.0,29.488,29.5417,29.488,29.5059,93921.0
2015-06-04 13:00:00,32.92,32.92,32.77,32.8,140853.0,29.4969,29.4969,29.3625,29.3894,140853.0
2015-06-04 13:30:00,32.79,32.81,32.75,32.75,82746.0,29.3805,29.3984,29.3446,29.3446,82746.0
2015-06-04 14:00:00,32.75,32.82,32.72,32.77,95865.0,29.3446,29.4073,29.3177,29.3625,95865.0
2015-06-04 14:30:00,32.77,32.79,32.73,32.78,41343.0,29.3625,29.3805,29.3267,29.3715,41343.0
2015-06-04 15:00:00,32.79,32.81,32.71,32.72,76767.0,29.3805,29.3984,29.3088,29.3177,76767.0
2015-06-04 15:30:00,32.72,32.79,32.71,32.78,217053.0,29.3177,29.3805,29.3088,29.3715,217053.0
2015-06-05 09:30:00,32.77,32.77,32.51,32.65,327897.0,29.3625,29.3625,29.1296,29.255,327897.0
2015-06-05 10:00:00,32.66,32.83,32.64,32.78,143613.0,29.264,29.4163,29.2461,29.3715,143613.0
2015-06-05 10:30:00,32.79,32.85,32.76,32.77,143946.0,29.3805,29.4342,29.3536,29.3625,143946.0
2015-06-05 11:00:00,32.79,32.85,32.77,32.85,38889.0,29.3805,29.4342,29.3625,29.4342,38889.0
2015-06-05 11:30:00,32.85,32.88,32.82,32.87,40650.0,29.4342,29.4611,29.4073,29.4521,40650.0
2015-06-05 12:00:00,32.86,32.91,32.83,32.83,254481.0,29.4432,29.488,29.4163,29.4163,254481.0
2015-06-05 12:30:00,32.81,32.87,32.8,32.86,51612.0,29.3984,29.4521,29.3894,29.4432,51612.0
2015-06-05 13:00:00,32.86,32.86,32.83,32.84,6315.0,29.4432,29.4432,29.4163,29.4253,6315.0
2015-06-05 13:30:00,32.86,32.86,32.83,32.83,3600.0,29.4432,29.4432,29.4163,29.4163,3600.0
2015-06-05 14:00:00,32.86,32.87,32.84,32.84,9375.0,29.4432,29.4521,29.4253,29.4253,9375.0
2015-06-05 14:30:00,32.86,32.89,32.84,32.86,15300.0,29.4432,29.4701,29.4253,29.4432,15300.0
2015-06-05 15:00:00,32.87,32.87,32.82,32.83,34848.0,29.4521,29.4521,29.4073,29.4163,34848.0
2015-06-05 15:30:00,32.83,32.86,32.81,32.82,47271.0,29.4163,29.4432,29.3984,29.4073,47271.0
2015-06-08 09:30:00,32.84,32.84,32.62,32.62,224943.0,29.4253,29.4253,29.2281,29.2281,224943.0
2015-06-08 10:00:00,32.59,32.6,32.5,32.54,65415.0,29.2013,29.2102,29.1206,29.1565,65415.0
2015-06-08 10:30:00,32.5,32.54,32.45,32.48,141999.0,29.1206,29.1565,29.0758,29.1027,141999.0
2015-06-08 11:00:00,32.49,32.49,32.41,32.41,50670.0,29.1117,29.1117,29.04,29.04,50670.0
2015-06-08 11:30:00,32.4,32.42,32.31,32.31,36900.0,29.031,29.0489,28.9504,28.9504,36900.0
2015-06-08 12:00:00,32.31,32.35,32.27,32.33,210426.0,28.9504,28.9862,28.9145,28.9683,210426.0
2015-06-08 12:30:00,32.31,32.33,32.22,32.23,19200.0,28.9504,28.9683,28.8697,28.8787,19200.0
2015-06-08 13:00:00,32.22,32.22,32.16,32.16,18450.0,28.8697,28.8697,28.816,28.816,18450.0
2015-06-08 13:30:00,32.16,32.18,32.11,32.18,77757.0,28.816,28.8339,28.7712,28.8339,77757.0
2015-06-08 14:00:00,32.17,32.18,32.13,32.16,47337.0,28.8249,28.8339,28.7891,28.816,47337.0
2015-06-08 14:30:00,32.19,32.29,32.19,32.28,117024.0,28.8429,28.9325,28.8429,28.9235,117024.0
2015-06-08 15:00:00,32.28,32.28,32.19,32.21,38181.0,28.9235,28.9235,28.8429,28.8608,38181.0
2015-06-08 15:30:00,32.2,32.27,32.16,32.2,219015.0,28.8518,28.9145,28.816,28.8518,219015.0
2015-06-09 09:30:00,32.21,32.25,31.99,32.01,212406.0,28.8608,28.8966,28.6637,28.6816,212406.0
2015-06-09 10:00:00,32.01,32.07,31.91,31.91,110418.0,28.6816,28.7353,28.592,28.592,110418.0
2015-06-09 10:30:00,31.88,32.09,31.85,32.09,108519.0,28.5651,28.7533,28.5382,28.7533,108519.0
2015-06-09 11:00:00,32.11,32.18,32.09,32.15,281580.0,28.7712,28.8339,28.7533,28.807,281580.0
2015-06-09 11:30:00,32.16,32.23,32.16,32.17,187623.0,28.816,28.8787,28.816,28.8249,187623.0
2015-06-09 12:00:00,32.17,32.2,32.11,32.16,86970.0,28.8249,28.8518,28.7712,28.816,86970.0
2015-06-09 12:30:00,32.15,32.18,32.12,32.17,64653.0,28.807,28.8339,28.7801,28.8249,64653.0
2015-06-09 13:00:00,32.19,32.21,32.17,32.19,95913.0,28.8429,28.8608,28.8249,28.8429,95913.0
2015-06-09 13:30:00,32.2,32.21,32.16,32.18,32589.0,28.8518,28.8608,28.816,28.8339,32589.0
2015-06-09 14:00:00,32.18,32.23,32.18,32.21,38589.0,28.8339,28.8787,28.8339,28.8608,38589.0
2015-06-09 14:30:00,32.22,32.26,32.21,32.22,51111.0,28.8697,28.9056,28.8608,28.8697,51111.0
2015-06-09 15:00:00,32.21,32.21,32.14,32.15,50283.0,28.8608,28.8608,28.7981,28.807,50283.0
2015-06-09 15:30:00,32.15,32.19,32.13,32.16,91233.0,28.807,28.8429,28.7891,28.816,91233.0
2015-06-10 09:30:00,32.32,32.42,32.31,32.35,123072.0,28.9593,29.0489,28.9504,28.9862,123072.0
2015-06-10 10:00:00,32.36,32.5,32.36,32.48,116706.0,28.9952,29.1206,28.9952,29.1027,116706.0
2015-06-10 10:30:00,32.5,32.58,32.48,32.57,71565.0,29.1206,29.1923,29.1027,29.1833,71565.0
2015-06-10 11:00:00,32.58,32.69,32.52,32.65,212049.0,29.1923,29.2909,29.1385,29.255,212049.0
2015-06-10 11:30:00,32.66,32.66,32.58,32.6,207618.0,29.264,29.264,29.1923,29.2102,207618.0
2015-06-10 12:00:00,32.59,32.62,32.56,32.58,56700.0,29.2013,29.2281,29.1744,29.1923,56700.0
2015-06-10 12:30:00,32.59,32.61,32.56,32.6,15894.0,29.2013,29.2192,29.1744,29.2102,15894.0
2015-06-10 13:00:00,32.6,32.6,32.54,32.55,12276.0,29.2102,29.2102,29.1565,29.1654,12276.0
2015-06-10 13:30:00,32.56,32.61,32.55,32.6,16950.0,29.1744,29.2192,29.1654,29.2102,16950.0
2015-06-10 14:00:00,32.61,32.67,32.61,32.67,113421.0,29.2192,29.2729,29.2192,29.2729,113421.0
2015-06-10 14:30:00,32.66,32.66,32.6,32.62,14115.0,29.264,29.264,29.2102,29.2281,14115.0
2015-06-10 15:00:00,32.63,32.64,32.61,32.62,79779.0,29.2371,29.2461,29.2192,29.2281,79779.0
2015-06-10 15:30:00,32.63,32.65,32.58,32.58,186036.0,29.2371,29.255,29.1923,29.1923,186036.0
2015-06-11 09:30:00,32.71,32.71,32.59,32.7,74283.0,29.3088,29.3088,29.2013,29.2998,74283.0
2015-06-11 10:00:00,32.68,32.73,32.62,32.68,37104.0,29.2819,29.3267,29.2281,29.2819,37104.0
2015-06-11 10:30:00,32.66,32.66,32.54,32.6,44601.0,29.264,29.264,29.1565,29.2102,44601.0
2015-06-11 11:00:00,32.57,32.62,32.56,32.58,337254.0,29.1833,29.2281,29.1744,29.1923,337254.0
2015-06-11 11:30:00,32.58,32.62,32.57,32.58,107730.0,29.1923,29.2281,29.1833,29.1923,107730.0
2015-06-11 12:00:00,32.58,32.59,32.53,32.56,24732.0,29.1923,29.2013,29.1475,29.1744,24732.0
2015-06-11 12:30:00,32.55,32.57,32.54,32.54,12000.0,29.1654,29.1833,29.1565,29.1565,12000.0
2015-06-11 13:00:00,32.57,32.61,32.57,32.6,9900.0,29.1833,29.2192,29.1833,29.2102,9900.0
2015-06-11 13:30:00,32.59,32.62,32.59,32.6,69888.0,29.2013,29.2281,29.2013,29.2102,69888.0
2015-06-11 14:00:00,32.59,32.59,32.56,32.56,761262.0,29.2013,29.2013,29.1744,29.1744,761262.0
2015-06-11 14:30:00,32.57,32.6,32.57,32.6,14814.0,29.1833,29.2102,29.1833,29.2102,14814.0
2015-06-11 15:00:00,32.6,32.61,32.58,32.58,20793.0,29.2102,29.2192,29.1923,29.1923,20793.0
2015-06-11 15:30:00,32.59,32.59,32.53,32.57,50859.0,29.2013,29.2013,29.1475,29.1833,50859.0
2015-06-12 09:30:00,32.43,32.43,32.28,32.37,61680.0,29.0579,29.0579,28.9235,29.0041,61680.0
2015-06-12 10:00:00,32.35,32.43,32.3,32.33,71997.0,28.9862,29.0579,28.9414,28.9683,71997.0
2015-06-12 10:30:00,32.34,32.34,32.23,32.24,99306.0,28.9773,28.9773,28.8787,28.8877,99306.0
2015-06-12 11:00:00,32.23,32.37,32.23,32.36,51222.0,28.8787,29.0041,28.8787,28.9952,51222.0
2015-06-12 11:30:00,32.35,32.36,32.27,32.28,26301.0,28.9862,28.9952,28.9145,28.9235,26301.0
2015-06-12 12:00:00,32.28,32.32,32.25,32.32,12450.0,28.9235,28.9593,28.8966,28.9593,12450.0
2015-06-12 12:30:00,32.33,32.33,32.28,32.28,8400.0,28.9683,28.9683,28.9235,28.9235,8400.0
2015-06-12 13:00:00,32.27,32.31,32.27,32.31,6990.0,28.9145,28.9504,28.9145,28.9504,6990.0
2015-06-12 13:30:00,32.34,32.34,32.3,32.32,8775.0,28.9773,28.9773,28.9414,28.9593,8775.0
2015-06-12 14:00:00,32.33,32.34,32.3,32.3,18798.0,28.9683,28.9773,28.9414,28.9414,18798.0
2015-06-12 14:30:00,32.28,32.28,32.25,32.25,7980.0,28.9235,28.9235,28.8966,28.8966,7980.0
2015-06-12 15:00:00,32.24,32.31,32.24,32.29,70713.0,28.8877,28.9504,28.8877,28.9325,70713.0
2015-06-12 15:30:00,32.31,32.32,32.27,32.27,147399.0,28.9504,28.9593,28.9145,28.9145,147399.0
2015-06-15 09:30:00,31.94,31.99,31.78,31.89,78225.0,28.6188,28.6637,28.4755,28.574,78225.0
2015-06-15 10:00:00,31.87,32.03,31.87,32.02,75024.0,28.5561,28.6995,28.5561,28.6905,75024.0
2015-06-15 10:30:00,32.0,32.04,31.97,32.02,71019.0,28.6726,28.7085,28.6457,28.6905,71019.0
2015-06-15 11:00:00,32.03,32.15,32.03,32.04,73965.0,28.6995,28.807,28.6995,28.7085,73965.0
2015-06-15 11:30:00,32.05,32.16,32.05,32.13,47316.0,28.7174,28.816,28.7174,28.7891,47316.0
2015-06-15 12:00:00,32.13,32.19,32.13,32.16,43404.0,28.7891,28.8429,28.7891,28.816,43404.0
2015-06-15 12:30:00,32.16,32.23,32.16,32.22,26619.0,28.816,28.8787,28.816,28.8697,26619.0
2015-06-15 13:00:00,32.21,32.22,32.16,32.16,25710.0,28.8608,28.8697,28.816,28.816,25710.0
2015-06-15 13:30:00,32.16,32.21,32.1,32.14,58077.0,28.816,28.8608,28.7622,28.7981,58077.0
2015-06-15 14:00:00,32.15,32.21,32.13,32.18,22944.0,28.807,28.8608,28.7891,28.8339,22944.0
2015-06-15 14:30:00,32.18,32.21,32.15,32.16,28839.0,28.8339,28.8608,28.807,28.816,28839.0
2015-06-15 15:00:00,32.15,32.15,32.11,32.14,32883.0,28.807,28.807,28.7712,28.7981,32883.0
2015-06-15 15:30:00,32.14,32.21,32.14,32.2,101643.0,28.7981,28.8608,28.7981,28.8518,101643.0
2015-06-16 09:30:00,32.14,32.26,32.08,32.13,70959.0,28.7981,28.9056,28.7443,28.7891,70959.0
2015-06-16 10:00:00,32.16,32.18,32.07,32.15,21297.0,28.816,28.8339,28.7353,28.807,21297.0
2015-06-16 10:30:00,32.16,32.16,32.11,32.11,13842.0,28.816,28.816,28.7712,28.7712,13842.0
2015-06-16 11:00:00,32.11,32.22,32.1,32.21,36672.0,28.7712,28.8697,28.7622,28.8608,36672.0
2015-06-16 11:30:00,32.21,32.23,32.19,32.19,30495.0,28.8608,28.8787,28.8429,28.8429,30495.0
2015-06-16 12:00:00,32.2,32.22,32.18,32.21,15063.0,28.8518,28.8697,28.8339,28.8608,15063.0
2015-06-16 12:30:00,32.23,32.3,32.23,32.3,15318.0,28.8787,28.9414,28.8787,28.9414,15318.0
2015-06-16 13:00:00,32.31,32.32,32.29,32.32,25716.0,28.9504,28.9593,28.9325,28.9593,25716.0
2015-06-16 13:30:00,32.33,32.34,32.29,32.31,18744.0,28.9683,28.9773,28.9325,28.9504,18744.0
2015-06-16 14:00:00,32.3,32.35,32.3,32.33,51573.0,28.9414,28.9862,28.9414,28.9683,51573.0
2015-06-16 14:30:00,32.33,32.35,32.31,32.35,25458.0,28.9683,28.9862,28.9504,28.9862,25458.0
2015-06-16 15:00:00,32.35,32.37,32.33,32.33,30105.0,28.9862,29.0041,28.9683,28.9683,30105.0
2015-06-16 15:30:00,32.33,32.35,32.29,32.31,88470.0,28.9683,28.9862,28.9325,28.9504,88470.0
2015-06-17 09:30:00,32.33,32.44,32.33,32.4,37929.0,28.9683,29.0669,28.9683,29.031,37929.0
2015-06-17 10:00:00,32.44,32.44,32.4,32.4,30795.0,29.0669,29.0669,29.031,29.031,30795.0
2015-06-17 10:30:00,32.39,32.41,32.37,32.4,29388.0,29.0221,29.04,29.0041,29.031,29388.0
2015-06-17 11:00:00,32.41,32.41,32.32,32.32,25791.0,29.04,29.04,28.9593,28.9593,25791.0
2015-06-17 11:30:00,32.29,32.34,32.29,32.31,61545.0,28.9325,28.9773,28.9325,28.9504,61545.0
2015-06-17 12:00:00,32.33,32.33,32.25,32.27,37218.0,28.9683,28.9683,28.8966,28.9145,37218.0
2015-06-17 12:30:00,32.29,32.29,32.21,32.22,35157.0,28.9325,28.9325,28.8608,28.8697,35157.0
2015-06-17 13:00:00,32.23,32.26,32.22,32.24,37791.0,28.8787,28.9056,28.8697,28.8877,37791.0
2015-06-17 13:30:00,32.23,32.25,32.22,32.24,26868.0,28.8787,28.8966,28.8697,28.8877,26868.0
2015-06-17 14:00:00,32.23,32.38,32.2,32.25,63714.0,28.8787,29.0131,28.8518,28.8966,63714.0
2015-06-17 14:30:00,32.25,32.45,32.25,32.42,141591.0,28.8966,29.0758,28.8966,29.0489,141591.0
2015-06-17 15:00:00,32.42,32.43,32.35,32.41,34491.0,29.0489,29.0579,28.9862,29.04,34491.0
2015-06-17 15:30:00,32.41,32.42,32.32,32.32,53454.0,29.04,29.0489,28.9593,28.9593,53454.0
2015-06-18 09:30:00,32.41,32.57,32.41,32.56,47607.0,29.04,29.1833,29.04,29.1744,47607.0
2015-06-18 10:00:00,32.57,32.67,32.54,32.61,33942.0,29.1833,29.2729,29.1565,29.2192,33942.0
2015-06-18 10:30:00,32.62,32.72,32.61,32.7,53208.0,29.2281,29.3177,29.2192,29.2998,53208.0
2015-06-18 11:00:00,32.72,32.79,32.71,32.79,59877.0,29.3177,29.3805,29.3088,29.3805,59877.0
2015-06-18 11:30:00,32.8,32.83,32.79,32.79,24027.0,29.3894,29.4163,29.3805,29.3805,24027.0
2015-06-18 12:00:00,32.81,32.89,32.79,32.88,81060.0,29.3984,29.4701,29.3805,29.4611,81060.0
2015-06-18 12:30:00,32.88,32.93,32.83,32.84,35874.0,29.4611,29.5059,29.4163,29.4253,35874.0
2015-06-18 13:00:00,32.84,32.87,32.78,32.81,45024.0,29.4253,29.4521,29.3715,29.3984,45024.0
2015-06-18 13:30:00,32.81,32.81,32.79,32.79,15894.0,29.3984,29.3984,29.3805,29.3805,15894.0
2015-06-18 14:00:00,32.76,32.81,32.76,32.81,18936.0,29.3536,29.3984,29.3536,29.3984,18936.0
2015-06-18 14:30:00,32.81,32.87,32.79,32.84,98118.0,29.3984,29.4521,29.3805,29.4253,98118.0
2015-06-18 15:00:00,32.84,32.84,32.79,32.84,62520.0,29.4253,29.4253,29.3805,29.4253,62520.0
2015-06-18 15:30:00,32.84,32.85,32.76,32.78,128058.0,29.4253,29.4342,29.3536,29.3715,128058.0
2015-06-19 09:30:00,32.86,32.95,32.76,32.78,67233.0,29.4432,29.5238,29.3536,29.3715,67233.0
2015-06-19 10:00:00,32.79,32.83,32.73,32.73,51936.0,29.3805,29.4163,29.3267,29.3267,51936.0
2015-06-19 10:30:00,32.72,32.74,32.69,32.73,30177.0,29.3177,29.3357,29.2909,29.3267,30177.0
2015-06-19 11:00:00,32.72,32.73,32.68,32.68,51213.0,29.3177,29.3267,29.2819,29.2819,51213.0
2015-06-19 11:30:00,32.69,32.69,32.58,32.6,70770.0,29.2909,29.2909,29.1923,29.2102,70770.0
2015-06-19 12:00:00,32.59,32.6,32.56,32.59,77532.0,29.2013,29.2102,29.1744,29.2013,77532.0
2015-06-19 12:30:00,32.58,32.6,32.54,32.55,34662.0,29.1923,29.2102,29.1565,29.1654,34662.0
2015-06-19 13:00:00,32.54,32.57,32.54,32.57,27225.0,29.1565,29.1833,29.1565,29.1833,27225.0
2015-06-19 13:30:00,32.57,32.63,32.57,32.59,31998.0,29.1833,29.2371,29.1833,29.2013,31998.0
2015-06-19 14:00:00,32.59,32.59,32.52,32.55,88941.0,29.2013,29.2013,29.1385,29.1654,88941.0
2015-06-19 14:30:00,32.54,32.58,32.51,32.54,75567.0,29.1565,29.1923,29.1296,29.1565,75567.0
2015-06-19 15:00:00,32.52,32.71,32.52,32.69,90984.0,29.1385,29.3088,29.1385,29.2909,90984.0
2015-06-19 15:30:00,32.69,32.76,32.68,32.69,202833.0,29.2909,29.3536,29.2819,29.2909,202833.0
2015-06-22 09:30:00,32.89,32.96,32.82,32.95,131664.0,29.4701,29.5328,29.4073,29.5238,131664.0
2015-06-22 10:00:00,32.93,32.97,32.9,32.92,76692.0,29.5059,29.5417,29.479,29.4969,76692.0
2015-06-22 10:30:00,32.92,32.93,32.81,32.84,168750.0,29.4969,29.5059,29.3984,29.4253,168750.0
2015-06-22 11:00:00,32.83,32.9,32.8,32.9,52032.0,29.4163,29.479,29.3894,29.479,52032.0
2015-06-22 11:30:00,32.9,32.9,32.82,32.82,23925.0,29.479,29.479,29.4073,29.4073,23925.0
2015-06-22 12:00:00,32.82,32.83,32.73,32.74,50046.0,29.4073,29.4163,29.3267,29.3357,50046.0
2015-06-22 12:30:00,32.75,32.8,32.75,32.79,44163.0,29.3446,29.3894,29.3446,29.3805,44163.0
2015-06-22 13:00:00,32.78,32.8,32.77,32.79,27621.0,29.3715,29.3894,29.3625,29.3805,27621.0
2015-06-22 13:30:00,32.78,32.83,32.78,32.83,9594.0,29.3715,29.4163,29.3715,29.4163,9594.0
2015-06-22 14:00:00,32.85,32.87,32.83,32.86,11628.0,29.4342,29.4521,29.4163,29.4432,11628.0
2015-06-22 14:30:00,32.86,32.93,32.86,32.92,18612.0,29.4432,29.5059,29.4432,29.4969,18612.0
2015-06-22 15:00:00,32.91,32.91,32.89,32.91,25806.0,29.488,29.488,29.4701,29.488,25806.0
2015-06-22 15:30:00,32.91,32.93,32.88,32.91,119013.0,29.488,29.5059,29.4611,29.488,119013.0
2015-06-23 09:30:00,32.95,33.0,32.87,32.87,24543.0,29.5238,29.5686,29.4521,29.4521,24543.0
2015-06-23 10:00:00,32.84,32.87,32.74,32.74,150516.0,29.4253,29.4521,29.3357,29.3357,150516.0
2015-06-23 10:30:00,32.71,32.76,32.7,32.72,61566.0,29.3088,29.3536,29.2998,29.3177,61566.0
2015-06-23 11:00:00,32.73,32.78,32.71,32.72,36024.0,29.3267,29.3715,29.3088,29.3177,36024.0
2015-06-23 11:30:00,32.73,32.74,32.72,32.73,9975.0,29.3267,29.3357,29.3177,29.3267,9975.0
2015-06-23 12:00:00,32.72,32.72,32.65,32.68,20415.0,29.3177,29.3177,29.255,29.2819,20415.0
2015-06-23 12:30:00,32.67,32.67,32.64,32.65,11457.0,29.2729,29.2729,29.2461,29.255,11457.0
2015-06-23 13:00:00,32.64,32.64,32.62,32.62,47736.0,29.2461,29.2461,29.2281,29.2281,47736.0
2015-06-23 13:30:00,32.62,32.66,32.62,32.63,26400.0,29.2281,29.264,29.2281,29.2371,26400.0
2015-06-23 14:00:00,32.63,32.65,32.63,32.64,4938.0,29.2371,29.255,29.2371,29.2461,4938.0
2015-06-23 14:30:00,32.64,32.68,32.62,32.67,279951.0,29.2461,29.2819,29.2281,29.2729,279951.0
2015-06-23 15:00:00,32.67,32.72,32.67,32.72,17523.0,29.2729,29.3177,29.2729,29.3177,17523.0
2015-06-23 15:30:00,32.71,32.73,32.7,32.71,218496.0,29.3088,29.3267,29.2998,29.3088,218496.0
2015-06-24 09:30:00,32.59,32.67,32.49,32.64,91005.0,29.278,29.3499,29.1882,29.3229,91005.0
2015-06-24 10:00:00,32.63,32.64,32.5,32.55,49659.0,29.3139,29.3229,29.1972,29.2421,49659.0
2015-06-24 10:30:00,32.56,32.58,32.52,32.55,14388.0,29.2511,29.269,29.2151,29.2421,14388.0
2015-06-24 11:00:00,32.54,32.54,32.47,32.49,45027.0,29.2331,29.2331,29.1702,29.1882,45027.0
2015-06-24 11:30:00,32.5,32.51,32.47,32.49,43764.0,29.1972,29.2061,29.1702,29.1882,43764.0
2015-06-24 12:00:00,32.48,32.48,32.44,32.45,42594.0,29.1792,29.1792,29.1433,29.1522,42594.0
2015-06-24 12:30:00,32.45,32.45,32.41,32.41,6555.0,29.1522,29.1522,29.1163,29.1163,6555.0
2015-06-24 13:00:00,32.41,32.41,32.33,32.33,30489.0,29.1163,29.1163,29.0444,29.0444,30489.0
2015-06-24 13:30:00,32.33,32.33,32.29,32.33,43383.0,29.0444,29.0444,29.0085,29.0444,43383.0
2015-06-24 14:00:00,32.33,32.34,32.29,32.29,64668.0,29.0444,29.0534,29.0085,29.0085,64668.0
2015-06-24 14:30:00,32.3,32.36,32.3,32.34,29490.0,29.0175,29.0714,29.0175,29.0534,29490.0
2015-06-24 15:00:00,32.33,32.36,32.3,32.36,30675.0,29.0444,29.0714,29.0175,29.0714,30675.0
2015-06-24 15:30:00,32.35,32.36,32.3,32.31,168777.0,29.0624,29.0714,29.0175,29.0265,168777.0
2015-06-25 09:30:00,32.38,32.48,32.36,32.47,79443.0,29.0893,29.1792,29.0714,29.1702,79443.0
2015-06-25 10:00:00,32.47,32.48,32.41,32.44,46494.0,29.1702,29.1792,29.1163,29.1433,46494.0
2015-06-25 10:30:00,32.44,32.46,32.39,32.44,19908.0,29.1433,29.1612,29.0983,29.1433,19908.0
2015-06-25 11:00:00,32.43,32.47,32.43,32.44,41856.0,29.1343,29.1702,29.1343,29.1433,41856.0
2015-06-25 11:30:00,32.45,32.49,32.45,32.47,38787.0,29.1522,29.1882,29.1522,29.1702,38787.0
2015-06-25 12:00:00,32.47,32.48,32.38,32.4,412098.0,29.1702,29.1792,29.0893,29.1073,412098.0
2015-06-25 12:30:00,32.4,32.42,32.38,32.4,13890.0,29.1073,29.1253,29.0893,29.1073,13890.0
2015-06-25 13:00:00,32.39,32.41,32.37,32.39,8922.0,29.0983,29.1163,29.0804,29.0983,8922.0
2015-06-25 13:30:00,32.38,32.38,32.32,32.32,16806.0,29.0893,29.0893,29.0354,29.0354,16806.0
2015-06-25 14:00:00,32.32,32.32,32.19,32.2,14007.0,29.0354,29.0354,28.9187,28.9276,14007.0
2015-06-25 14:30:00,32.2,32.27,32.2,32.26,14250.0,28.9276,28.9905,28.9276,28.9815,14250.0
2015-06-25 15:00:00,32.26,32.32,32.26,32.32,32712.0,28.9815,29.0354,28.9815,29.0354,32712.0
2015-06-25 15:30:00,32.32,32.32,32.27,32.28,140409.0,29.0354,29.0354,28.9905,28.9995,140409.0
2015-06-26 09:30:00,31.98,31.98,31.81,31.9,196200.0,28.73,28.73,28.5773,28.6581,196200.0
2015-06-26 10:00:00,31.93,31.93,31.82,31.87,121071.0,28.6851,28.6851,28.5863,28.6312,121071.0
2015-06-26 10:30:00,31.86,31.89,31.72,31.73,51228.0,28.6222,28.6491,28.4964,28.5054,51228.0
2015-06-26 11:00:00,31.72,31.78,31.72,31.76,169587.0,28.4964,28.5503,28.4964,28.5324,169587.0
2015-06-26 11:30:00,31.78,31.79,31.66,31.66,47901.0,28.5503,28.5593,28.4425,28.4425,47901.0
2015-06-26 12:00:00,31.65,31.66,31.58,31.59,62640.0,28.4335,28.4425,28.3707,28.3796,62640.0
2015-06-26 12:30:00,31.58,31.6,31.39,31.39,107763.0,28.3707,28.3886,28.2,28.2,107763.0
2015-06-26 13:00:00,31.36,31.41,31.34,31.39,312072.0,28.173,28.2179,28.155,28.2,312072.0
2015-06-26 13:30:00,31.39,31.49,31.38,31.46,75786.0,28.2,28.2898,28.191,28.2628,75786.0
2015-06-26 14:00:00,31.45,31.48,31.41,31.48,56115.0,28.2539,28.2808,28.2179,28.2808,56115.0
2015-06-26 14:30:00,31.48,31.5,31.43,31.49,65685.0,28.2808,28.2988,28.2359,28.2898,65685.0
2015-06-26 15:00:00,31.48,31.59,31.47,31.55,66219.0,28.2808,28.3796,28.2718,28.3437,66219.0
2015-06-26 15:30:00,31.55,31.55,31.47,31.49,264219.0,28.3437,28.3437,28.2718,28.2898,264219.0
2015-06-29 09:30:00,31.06,31.25,30.83,31.15,152631.0,27.9035,28.0742,27.6969,27.9843,152631.0
2015-06-29 10:00:00,31.14,31.28,31.12,31.14,150420.0,27.9754,28.1011,27.9574,27.9754,150420.0
2015-06-29 10:30:00,31.11,31.14,31.04,31.04,95850.0,27.9484,27.9754,27.8855,27.8855,95850.0
2015-06-29 11:00:00,31.05,31.05,30.89,30.91,147456.0,27.8945,27.8945,27.7508,27.7687,147456.0
2015-06-29 11:30:00,30.91,30.91,30.8,30.88,64398.0,27.7687,27.7687,27.6699,27.7418,64398.0
2015-06-29 12:00:00,30.86,30.93,30.86,30.88,19599.0,27.7238,27.7867,27.7238,27.7418,19599.0
2015-06-29 12:30:00,30.89,30.9,30.85,30.88,34374.0,27.7508,27.7598,27.7148,27.7418,34374.0
2015-06-29 13:00:00,30.88,30.88,30.79,30.82,69534.0,27.7418,27.7418,27.6609,27.6879,69534.0
2015-06-29 13:30:00,30.82,30.86,30.8,30.84,32655.0,27.6879,27.7238,27.6699,27.7059,32655.0
2015-06-29 14:00:00,30.83,30.83,30.69,30.7,37800.0,27.6969,27.6969,27.5711,27.5801,37800.0
2015-06-29 14:30:00,30.68,30.8,30.65,30.68,92196.0,27.5621,27.6699,27.5352,27.5621,92196.0
2015-06-29 15:00:00,30.67,30.69,30.62,30.65,60699.0,27.5531,27.5711,27.5082,27.5352,60699.0
2015-06-29 15:30:00,30.64,30.65,30.56,30.6,409578.0,27.5262,27.5352,27.4543,27.4902,409578.0
2015-06-30 09:30:00,30.87,30.89,30.71,30.73,171447.0,27.7328,27.7508,27.5891,27.607,171447.0
2015-06-30 10:00:00,30.72,30.78,30.66,30.75,81546.0,27.598,27.652,27.5441,27.625,81546.0
2015-06-30 10:30:00,30.74,30.74,30.56,30.63,177207.0,27.616,27.616,27.4543,27.5172,177207.0
2015-06-30 11:00:00,30.64,30.75,30.63,30.72,351921.0,27.5262,27.625,27.5172,27.598,351921.0
2015-06-30 11:30:00,30.73,30.74,30.64,30.66,92625.0,27.607,27.616,27.5262,27.5441,92625.0
2015-06-30 12:00:00,30.67,30.72,30.6,30.6,81906.0,27.5531,27.598,27.4902,27.4902,81906.0
2015-06-30 12:30:00,30.61,30.65,30.57,30.63,61053.0,27.4992,27.5352,27.4633,27.5172,61053.0
2015-06-30 13:00:00,30.65,30.68,30.62,30.67,57216.0,27.5352,27.5621,27.5082,27.5531,57216.0
2015-06-30 13:30:00,30.68,30.86,30.68,30.84,1856790.0,27.5621,27.7238,27.5621,27.7059,1856790.0
2015-06-30 14:00:00,30.85,30.93,30.82,30.83,77625.0,27.7148,27.7867,27.6879,27.6969,77625.0
2015-06-30 14:30:00,30.83,30.85,30.77,30.77,211434.0,27.6969,27.7148,27.643,27.643,211434.0
2015-06-30 15:00:00,30.77,30.79,30.7,30.73,396390.0,27.643,27.6609,27.5801,27.607,396390.0
2015-06-30 15:30:00,30.73,30.79,30.72,30.72,415653.0,27.607,27.6609,27.598,27.598,415653.0
2015-07-01 09:30:00,31.08,31.18,31.0,31.1,164748.0,27.9215,28.0113,27.8496,27.9394,164748.0
2015-07-01 10:00:00,31.1,31.12,31.03,31.05,94146.0,27.9394,27.9574,27.8765,27.8945,94146.0
2015-07-01 10:30:00,31.04,31.04,30.9,30.95,80484.0,27.8855,27.8855,27.7598,27.8047,80484.0
2015-07-01 11:00:00,30.96,30.96,30.91,30.91,41199.0,27.8137,27.8137,27.7687,27.7687,41199.0
2015-07-01 11:30:00,30.92,30.93,30.82,30.82,64119.0,27.7777,27.7867,27.6879,27.6879,64119.0
2015-07-01 12:00:00,30.81,30.84,30.77,30.78,114777.0,27.6789,27.7059,27.643,27.652,114777.0
2015-07-01 12:30:00,30.78,30.79,30.74,30.76,93267.0,27.652,27.6609,27.616,27.634,93267.0
2015-07-01 13:00:00,30.76,30.84,30.74,30.8,24684.0,27.634,27.7059,27.616,27.6699,24684.0
2015-07-01 13:30:00,30.81,30.84,30.77,30.77,101922.0,27.6789,27.7059,27.643,27.643,101922.0
2015-07-01 14:00:00,30.76,30.77,30.73,30.73,157371.0,27.634,27.643,27.607,27.607,157371.0
2015-07-01 14:30:00,30.72,30.75,30.71,30.73,30327.0,27.598,27.625,27.5891,27.607,30327.0
2015-07-01 15:00:00,30.74,30.76,30.71,30.75,123027.0,27.616,27.634,27.5891,27.625,123027.0
2015-07-01 15:30:00,30.76,30.78,30.72,30.78,159249.0,27.634,27.652,27.598,27.652,159249.0
2015-07-02 09:30:00,30.83,30.92,30.81,30.88,63111.0,27.6969,27.7777,27.6789,27.7418,63111.0
2015-07-02 10:00:00,30.85,30.96,30.85,30.95,52356.0,27.7148,27.8137,27.7148,27.8047,52356.0
2015-07-02 10:30:00,30.93,31.01,30.92,30.98,29400.0,27.7867,27.8586,27.7777,27.8316,29400.0
2015-07-02 11:00:00,30.97,30.97,30.82,30.83,162879.0,27.8226,27.8226,27.6879,27.6969,162879.0
2015-07-02 11:30:00,30.83,30.86,30.81,30.85,27528.0,27.6969,27.7238,27.6789,27.7148,27528.0
2015-07-02 12:00:00,30.85,30.86,30.78,30.8,27300.0,27.7148,27.7238,27.652,27.6699,27300.0
2015-07-02 12:30:00,30.8,30.85,30.8,30.85,19644.0,27.6699,27.7148,27.6699,27.7148,19644.0
2015-07-02 13:00:00,30.84,30.84,30.79,30.83,38925.0,27.7059,27.7059,27.6609,27.6969,38925.0
2015-07-02 13:30:00,30.83,30.84,30.8,30.82,34161.0,27.6969,27.7059,27.6699,27.6879,34161.0
2015-07-02 14:00:00,30.81,30.83,30.79,30.82,229314.0,27.6789,27.6969,27.6609,27.6879,229314.0
2015-07-02 14:30:00,30.84,30.85,30.82,30.85,17046.0,27.7059,27.7148,27.6879,27.7148,17046.0
2015-07-02 15:00:00,30.84,30.9,30.82,30.89,88236.0,27.7059,27.7598,27.6879,27.7508,88236.0
2015-07-02 15:30:00,30.88,30.96,30.87,30.93,111993.0,27.7418,27.8137,27.7328,27.7867,111993.0
2015-07-06 09:30:00,30.63,30.77,30.53,30.74,121917.0,27.5172,27.643,27.4274,27.616,121917.0
2015-07-06 10:00:00,30.75,30.83,30.73,30.77,731136.0,27.625,27.6969,27.607,27.643,731136.0
2015-07-06 10:30:00,30.77,30.91,30.77,30.83,290982.0,27.643,27.7687,27.643,27.6969,290982.0
2015-07-06 11:00:00,30.85,30.85,30.69,30.71,214596.0,27.7148,27.7148,27.5711,27.5891,214596.0
2015-07-06 11:30:00,30.7,30.73,30.67,30.71,119607.0,27.5801,27.607,27.5531,27.5891,119607.0
2015-07-06 12:00:00,30.71,30.71,30.67,30.68,150102.0,27.5891,27.5891,27.5531,27.5621,150102.0
2015-07-06 12:30:00,30.67,30.67,30.59,30.61,102870.0,27.5531,27.5531,27.4813,27.4992,102870.0
2015-07-06 13:00:00,30.62,30.62,30.5,30.5,174609.0,27.5082,27.5082,27.4004,27.4004,174609.0
2015-07-06 13:30:00,30.49,30.49,30.43,30.43,105726.0,27.3914,27.3914,27.3375,27.3375,105726.0
2015-07-06 14:00:00,30.42,30.46,30.36,30.36,128010.0,27.3285,27.3645,27.2746,27.2746,128010.0
2015-07-06 14:30:00,30.36,30.4,30.33,30.37,136596.0,27.2746,27.3106,27.2477,27.2836,136596.0
2015-07-06 15:00:00,30.37,30.47,30.36,30.43,121797.0,27.2836,27.3735,27.2746,27.3375,121797.0
2015-07-06 15:30:00,30.43,30.51,30.43,30.46,328524.0,27.3375,27.4094,27.3375,27.3645,328524.0
2015-07-07 09:30:00,30.48,30.48,29.95,29.96,491658.0,27.3824,27.3824,26.9063,26.9153,491658.0
2015-07-07 10:00:00,29.96,29.98,29.68,29.69,247638.0,26.9153,26.9333,26.6637,26.6727,247638.0
2015-07-07 10:30:00,29.66,29.78,29.45,29.73,223320.0,26.6458,26.7536,26.4571,26.7087,223320.0
2015-07-07 11:00:00,29.73,29.73,29.58,29.62,197292.0,26.7087,26.7087,26.5739,26.6098,197292.0
2015-07-07 11:30:00,29.62,29.81,29.53,29.77,230703.0,26.6098,26.7805,26.529,26.7446,230703.0
2015-07-07 12:00:00,29.75,29.78,29.73,29.74,110178.0,26.7266,26.7536,26.7087,26.7176,110178.0
2015-07-07 12:30:00,29.74,30.01,29.74,29.98,173850.0,26.7176,26.9602,26.7176,26.9333,173850.0
2015-07-07 13:00:00,29.98,30.07,29.9,30.05,104214.0,26.9333,27.0141,26.8614,26.9961,104214.0
2015-07-07 13:30:00,30.06,30.12,30.01,30.08,111069.0,27.0051,27.059,26.9602,27.0231,111069.0
2015-07-07 14:00:00,30.09,30.12,30.0,30.02,103773.0,27.0321,27.059,26.9512,26.9692,103773.0
2015-07-07 14:30:00,30.01,30.37,30.01,30.34,183504.0,26.9602,27.2836,26.9602,27.2567,183504.0
2015-07-07 15:00:00,30.36,30.43,30.3,30.39,160977.0,27.2746,27.3375,27.2207,27.3016,160977.0
2015-07-07 15:30:00,30.4,30.41,30.29,30.36,317346.0,27.3106,27.3196,27.2117,27.2746,317346.0
2015-07-08 09:30:00,29.96,30.04,29.68,29.7,166281.0,26.9153,26.9872,26.6637,26.6817,166281.0
2015-07-08 10:00:00,29.67,29.67,29.58,29.63,75243.0,26.6548,26.6548,26.5739,26.6188,75243.0
2015-07-08 10:30:00,29.59,29.76,29.51,29.73,91644.0,26.5829,26.7356,26.511,26.7087,91644.0
2015-07-08 11:00:00,29.71,29.71,29.49,29.53,169740.0,26.6907,26.6907,26.493,26.529,169740.0
2015-07-08 11:30:00,29.52,29.6,29.47,29.51,137589.0,26.52,26.5919,26.4751,26.511,137589.0
2015-07-08 12:00:00,29.51,29.59,29.51,29.58,75174.0,26.511,26.5829,26.511,26.5739,75174.0
2015-07-08 12:30:00,29.57,29.67,29.54,29.66,108327.0,26.5649,26.6548,26.538,26.6458,108327.0
2015-07-08 13:00:00,29.64,29.69,29.59,29.68,110931.0,26.6278,26.6727,26.5829,26.6637,110931.0
2015-07-08 13:30:00,29.68,29.71,29.65,29.71,56094.0,26.6637,26.6907,26.6368,26.6907,56094.0
2015-07-08 14:00:00,29.69,29.71,29.61,29.65,115419.0,26.6727,26.6907,26.6009,26.6368,115419.0
2015-07-08 14:30:00,29.66,29.66,29.5,29.53,119571.0,26.6458,26.6458,26.502,26.529,119571.0
2015-07-08 15:00:00,29.55,29.64,29.52,29.54,186837.0,26.547,26.6278,26.52,26.538,186837.0
2015-07-08 15:30:00,29.52,29.65,29.52,29.57,398802.0,26.52,26.6368,26.52,26.5649,398802.0
2015-07-09 09:30:00,30.08,30.15,29.78,29.78,337554.0,27.0231,27.086,26.7536,26.7536,337554.0
2015-07-09 10:00:00,29.8,29.84,29.62,29.63,168978.0,26.7715,26.8075,26.6098,26.6188,168978.0
2015-07-09 10:30:00,29.63,29.71,29.62,29.7,68862.0,26.6188,26.6907,26.6098,26.6817,68862.0
2015-07-09 11:00:00,29.7,29.71,29.55,29.55,134400.0,26.6817,26.6907,26.547,26.547,134400.0
2015-07-09 11:30:00,29.56,29.59,29.45,29.45,144075.0,26.5559,26.5829,26.4571,26.4571,144075.0
2015-07-09 12:00:00,29.45,29.52,29.42,29.45,85035.0,26.4571,26.52,26.4302,26.4571,85035.0
2015-07-09 12:30:00,29.45,29.5,29.41,29.49,85884.0,26.4571,26.502,26.4212,26.493,85884.0
2015-07-09 13:00:00,29.5,29.5,29.38,29.39,41379.0,26.502,26.502,26.3942,26.4032,41379.0
2015-07-09 13:30:00,29.39,29.4,29.35,29.37,32076.0,26.4032,26.4122,26.3673,26.3852,32076.0
2015-07-09 14:00:00,29.38,29.41,29.2,29.21,33531.0,26.3942,26.4212,26.2325,26.2415,33531.0
2015-07-09 14:30:00,29.21,29.27,29.16,29.27,206058.0,26.2415,26.2954,26.1966,26.2954,206058.0
2015-07-09 15:00:00,29.26,29.32,29.24,29.27,170559.0,26.2864,26.3403,26.2685,26.2954,170559.0
2015-07-09 15:30:00,29.26,29.29,29.16,29.17,621792.0,26.2864,26.3134,26.1966,26.2056,621792.0
2015-07-10 09:30:00,29.56,29.74,29.52,29.71,235941.0,26.5559,26.7176,26.52,26.6907,235941.0
2015-07-10 10:00:00,29.71,29.72,29.59,29.61,75786.0,26.6907,26.6997,26.5829,26.6009,75786.0
2015-07-10 10:30:00,29.59,29.63,29.49,29.63,203529.0,26.5829,26.6188,26.493,26.6188,203529.0
2015-07-10 11:00:00,29.64,29.67,29.56,29.6,23691.0,26.6278,26.6548,26.5559,26.5919,23691.0
2015-07-10 11:30:00,29.58,29.69,29.58,29.63,26046.0,26.5739,26.6727,26.5739,26.6188,26046.0
2015-07-10 12:00:00,29.63,29.63,29.6,29.6,57363.0,26.6188,26.6188,26.5919,26.5919,57363.0
2015-07-10 12:30:00,29.56,29.63,29.56,29.63,41544.0,26.5559,26.6188,26.5559,26.6188,41544.0
2015-07-10 13:00:00,29.63,29.64,29.59,29.64,80595.0,26.6188,26.6278,26.5829,26.6278,80595.0
2015-07-10 13:30:00,29.63,29.63,29.58,29.59,52833.0,26.6188,26.6188,26.5739,26.5829,52833.0
2015-07-10 14:00:00,29.6,29.68,29.59,29.68,31719.0,26.5919,26.6637,26.5829,26.6637,31719.0
2015-07-10 14:30:00,29.67,29.76,29.67,29.75,114597.0,26.6548,26.7356,26.6548,26.7266,114597.0
2015-07-10 15:00:00,29.76,29.81,29.75,29.79,53559.0,26.7356,26.7805,26.7266,26.7626,53559.0
2015-07-10 15:30:00,29.78,29.81,29.72,29.72,407628.0,26.7536,26.7805,26.6997,26.6997,407628.0
2015-07-13 09:30:00,29.97,30.0,29.75,29.86,91812.0,26.9243,26.9512,26.7266,26.8254,91812.0
2015-07-13 10:00:00,29.87,29.94,29.87,29.89,122514.0,26.8344,26.8973,26.8344,26.8524,122514.0
2015-07-13 10:30:00,29.89,29.9,29.83,29.84,27000.0,26.8524,26.8614,26.7985,26.8075,27000.0
2015-07-13 11:00:00,29.83,29.85,29.8,29.81,74409.0,26.7985,26.8165,26.7715,26.7805,74409.0
2015-07-13 11:30:00,29.81,29.86,29.81,29.83,101262.0,26.7805,26.8254,26.7805,26.7985,101262.0
2015-07-13 12:00:00,29.84,29.86,29.83,29.85,24930.0,26.8075,26.8254,26.7985,26.8165,24930.0
2015-07-13 12:30:00,29.85,29.86,29.82,29.84,51915.0,26.8165,26.8254,26.7895,26.8075,51915.0
2015-07-13 13:00:00,29.85,29.85,29.82,29.84,21111.0,26.8165,26.8165,26.7895,26.8075,21111.0
2015-07-13 13:30:00,29.84,29.85,29.8,29.82,16899.0,26.8075,26.8165,26.7715,26.7895,16899.0
2015-07-13 14:00:00,29.83,29.86,29.83,29.85,42486.0,26.7985,26.8254,26.7985,26.8165,42486.0
2015-07-13 14:30:00,29.85,29.96,29.85,29.96,60789.0,26.8165,26.9153,26.8165,26.9153,60789.0
2015-07-13 15:00:00,29.97,30.01,29.96,30.0,52785.0,26.9243,26.9602,26.9153,26.9512,52785.0
2015-07-13 15:30:00,30.01,30.02,29.94,29.95,139161.0,26.9602,26.9692,26.8973,26.9063,139161.0
2015-07-14 09:30:00,30.11,30.25,30.07,30.25,100440.0,27.05,27.1758,27.0141,27.1758,100440.0
2015-07-14 10:00:00,30.25,30.31,30.22,30.3,38754.0,27.1758,27.2297,27.1489,27.2207,38754.0
2015-07-14 10:30:00,30.31,30.32,30.23,30.27,47007.0,27.2297,27.2387,27.1578,27.1938,47007.0
2015-07-14 11:00:00,30.27,30.3,30.25,30.28,108669.0,27.1938,27.2207,27.1758,27.2028,108669.0
2015-07-14 11:30:00,30.28,30.32,30.26,30.29,40839.0,27.2028,27.2387,27.1848,27.2117,40839.0
2015-07-14 12:00:00,30.3,30.31,30.23,30.23,49632.0,27.2207,27.2297,27.1578,27.1578,49632.0
2015-07-14 12:30:00,30.23,30.24,30.16,30.17,54237.0,27.1578,27.1668,27.095,27.1039,54237.0
2015-07-14 13:00:00,30.17,30.22,30.16,30.22,46083.0,27.1039,27.1489,27.095,27.1489,46083.0
2015-07-14 13:30:00,30.24,30.26,30.22,30.25,53775.0,27.1668,27.1848,27.1489,27.1758,53775.0
2015-07-14 14:00:00,30.25,30.29,30.24,30.28,47679.0,27.1758,27.2117,27.1668,27.2028,47679.0
2015-07-14 14:30:00,30.3,30.33,30.28,30.28,66765.0,27.2207,27.2477,27.2028,27.2028,66765.0
2015-07-14 15:00:00,30.28,30.35,30.28,30.32,97581.0,27.2028,27.2657,27.2028,27.2387,97581.0
2015-07-14 15:30:00,30.31,30.33,30.28,30.28,197154.0,27.2297,27.2477,27.2028,27.2028,197154.0
2015-07-15 09:30:00,30.34,30.34,30.14,30.27,105198.0,27.2567,27.2567,27.077,27.1938,105198.0
2015-07-15 10:00:00,30.27,30.31,30.18,30.2,92892.0,27.1938,27.2297,27.1129,27.1309,92892.0
2015-07-15 10:30:00,30.22,30.25,30.19,30.21,38382.0,27.1489,27.1758,27.1219,27.1399,38382.0
2015-07-15 11:00:00,30.23,30.23,30.17,30.18,45735.0,27.1578,27.1578,27.1039,27.1129,45735.0
2015-07-15 11:30:00,30.19,30.19,30.07,30.11,61572.0,27.1219,27.1219,27.0141,27.05,61572.0
2015-07-15 12:00:00,30.14,30.19,30.12,30.15,26226.0,27.077,27.1219,27.059,27.086,26226.0
2015-07-15 12:30:00,30.14,30.18,30.1,30.14,42915.0,27.077,27.1129,27.0411,27.077,42915.0
2015-07-15 13:00:00,30.13,30.15,30.1,30.15,39771.0,27.068,27.086,27.0411,27.086,39771.0
2015-07-15 13:30:00,30.14,30.15,30.08,30.11,23331.0,27.077,27.086,27.0231,27.05,23331.0
2015-07-15 14:00:00,30.09,30.12,30.08,30.11,31485.0,27.0321,27.059,27.0231,27.05,31485.0
2015-07-15 14:30:00,30.09,30.09,29.96,29.96,201003.0,27.0321,27.0321,26.9153,26.9153,201003.0
2015-07-15 15:00:00,29.99,30.02,29.98,30.01,28554.0,26.9422,26.9692,26.9333,26.9602,28554.0
2015-07-15 15:30:00,30.01,30.09,30.01,30.08,127581.0,26.9602,27.0321,26.9602,27.0231,127581.0
2015-07-16 09:30:00,30.27,30.32,29.95,30.12,195564.0,27.1938,27.2387,26.9063,27.059,195564.0
2015-07-16 10:00:00,30.11,30.17,30.03,30.05,128529.0,27.05,27.1039,26.9782,26.9961,128529.0
2015-07-16 10:30:00,30.04,30.05,29.97,30.01,77406.0,26.9872,26.9961,26.9243,26.9602,77406.0
2015-07-16 11:00:00,30.01,30.05,29.99,30.02,76872.0,26.9602,26.9961,26.9422,26.9692,76872.0
2015-07-16 11:30:00,30.04,30.09,30.0,30.0,437406.0,26.9872,27.0321,26.9512,26.9512,437406.0
2015-07-16 12:00:00,30.01,30.07,29.98,30.05,58923.0,26.9602,27.0141,26.9333,26.9961,58923.0
2015-07-16 12:30:00,30.05,30.06,29.97,29.98,24378.0,26.9961,27.0051,26.9243,26.9333,24378.0
2015-07-16 13:00:00,29.97,29.99,29.88,29.92,71196.0,26.9243,26.9422,26.8434,26.8793,71196.0
2015-07-16 13:30:00,29.93,29.95,29.87,29.91,71169.0,26.8883,26.9063,26.8344,26.8704,71169.0
2015-07-16 14:00:00,29.91,30.0,29.91,29.98,58344.0,26.8704,26.9512,26.8704,26.9333,58344.0
2015-07-16 14:30:00,29.98,30.05,29.98,30.04,143991.0,26.9333,26.9961,26.9333,26.9872,143991.0
2015-07-16 15:00:00,30.05,30.15,30.05,30.14,116283.0,26.9961,27.086,26.9961,27.077,116283.0
2015-07-16 15:30:00,30.14,30.18,30.14,30.15,106254.0,27.077,27.1129,27.077,27.086,106254.0
2015-07-17 09:30:00,30.13,30.13,29.96,29.99,163347.0,27.068,27.068,26.9153,26.9422,163347.0
2015-07-17 10:00:00,29.99,30.02,29.88,29.89,129978.0,26.9422,26.9692,26.8434,26.8524,129978.0
2015-07-17 10:30:00,29.89,29.98,29.86,29.96,91185.0,26.8524,26.9333,26.8254,26.9153,91185.0
2015-07-17 11:00:00,29.96,29.97,29.85,29.86,476796.0,26.9153,26.9243,26.8165,26.8254,476796.0
2015-07-17 11:30:00,29.86,29.93,29.85,29.92,69354.0,26.8254,26.8883,26.8165,26.8793,69354.0
2015-07-17 12:00:00,29.92,29.95,29.92,29.95,10602.0,26.8793,26.9063,26.8793,26.9063,10602.0
2015-07-17 12:30:00,29.96,29.99,29.93,29.99,23904.0,26.9153,26.9422,26.8883,26.9422,23904.0
2015-07-17 13:00:00,29.98,29.99,29.97,29.97,11451.0,26.9333,26.9422,26.9243,26.9243,11451.0
2015-07-17 13:30:00,29.96,29.98,29.95,29.96,5820.0,26.9153,26.9333,26.9063,26.9153,5820.0
2015-07-17 14:00:00,29.96,30.02,29.95,30.01,12765.0,26.9153,26.9692,26.9063,26.9602,12765.0
2015-07-17 14:30:00,30.04,30.09,30.02,30.09,62895.0,26.9872,27.0321,26.9692,27.0321,62895.0
2015-07-17 15:00:00,30.08,30.12,30.07,30.11,27492.0,27.0231,27.059,27.0141,27.05,27492.0
2015-07-17 15:30:00,30.11,30.11,30.07,30.08,62946.0,27.05,27.05,27.0141,27.0231,62946.0
2015-07-20 09:30:00,30.2,30.25,30.13,30.17,169899.0,27.1309,27.1758,27.068,27.1039,169899.0
2015-07-20 10:00:00,30.16,30.17,30.03,30.07,73497.0,27.095,27.1039,26.9782,27.0141,73497.0
2015-07-20 10:30:00,30.06,30.13,30.06,30.12,80673.0,27.0051,27.068,27.0051,27.059,80673.0
2015-07-20 11:00:00,30.12,30.14,30.09,30.1,77298.0,27.059,27.077,27.0321,27.0411,77298.0
2015-07-20 11:30:00,30.1,30.11,30.05,30.07,47295.0,27.0411,27.05,26.9961,27.0141,47295.0
2015-07-20 12:00:00,30.07,30.07,30.04,30.04,42261.0,27.0141,27.0141,26.9872,26.9872,42261.0
2015-07-20 12:30:00,30.04,30.05,30.0,30.02,33153.0,26.9872,26.9961,26.9512,26.9692,33153.0
2015-07-20 13:00:00,30.01,30.01,29.94,29.96,37761.0,26.9602,26.9602,26.8973,26.9153,37761.0
2015-07-20 13:30:00,29.97,29.97,29.93,29.93,100788.0,26.9243,26.9243,26.8883,26.8883,100788.0
2015-07-20 14:00:00,29.93,29.96,29.91,29.96,64767.0,26.8883,26.9153,26.8704,26.9153,64767.0
2015-07-20 14:30:00,29.94,29.97,29.93,29.93,31740.0,26.8973,26.9243,26.8883,26.8883,31740.0
2015-07-20 15:00:00,29.94,29.97,29.92,29.92,54513.0,26.8973,26.9243,26.8793,26.8793,54513.0
2015-07-20 15:30:00,29.93,29.94,29.86,29.88,163836.0,26.8883,26.8973,26.8254,26.8434,163836.0
2015-07-21 09:30:00,29.89,30.05,29.84,30.03,48114.0,26.8524,26.9961,26.8075,26.9782,48114.0
2015-07-21 10:00:00,30.08,30.15,30.06,30.13,56976.0,27.0231,27.086,27.0051,27.068,56976.0
2015-07-21 10:30:00,30.12,30.13,30.03,30.08,86409.0,27.059,27.068,26.9782,27.0231,86409.0
2015-07-21 11:00:00,30.08,30.08,30.03,30.08,44514.0,27.0231,27.0231,26.9782,27.0231,44514.0
2015-07-21 11:30:00,30.06,30.09,30.03,30.06,49923.0,27.0051,27.0321,26.9782,27.0051,49923.0
2015-07-21 12:00:00,30.06,30.08,30.05,30.08,93036.0,27.0051,27.0231,26.9961,27.0231,93036.0
2015-07-21 12:30:00,30.09,30.1,30.06,30.07,18606.0,27.0321,27.0411,27.0051,27.0141,18606.0
2015-07-21 13:00:00,30.07,30.07,30.0,30.03,30165.0,27.0141,27.0141,26.9512,26.9782,30165.0
2015-07-21 13:30:00,30.0,30.01,29.96,29.98,14160.0,26.9512,26.9602,26.9153,26.9333,14160.0
2015-07-21 14:00:00,29.93,29.94,29.88,29.91,27609.0,26.8883,26.8973,26.8434,26.8704,27609.0
2015-07-21 14:30:00,29.91,29.94,29.89,29.93,66201.0,26.8704,26.8973,26.8524,26.8883,66201.0
2015-07-21 15:00:00,29.92,29.92,29.87,29.87,34830.0,26.8793,26.8793,26.8344,26.8344,34830.0
2015-07-21 15:30:00,29.89,29.92,29.89,29.89,47910.0,26.8524,26.8793,26.8524,26.8524,47910.0
2015-07-22 09:30:00,29.1,29.16,28.94,29.01,731589.0,26.1427,26.1966,25.9989,26.0618,731589.0
2015-07-22 10:00:00,29.0,29.16,29.0,29.05,118890.0,26.0528,26.1966,26.0528,26.0978,118890.0
2015-07-22 10:30:00,29.06,29.06,28.93,28.98,172971.0,26.1067,26.1067,25.99,26.0349,172971.0
2015-07-22 11:00:00,28.97,28.97,28.82,28.88,95004.0,26.0259,26.0259,25.8911,25.945,95004.0
2015-07-22 11:30:00,28.87,28.93,28.86,28.91,134028.0,25.9361,25.99,25.9271,25.972,134028.0
2015-07-22 12:00:00,28.92,28.96,28.9,28.96,74880.0,25.981,26.0169,25.963,26.0169,74880.0
2015-07-22 12:30:00,28.96,28.98,28.94,28.98,62745.0,26.0169,26.0349,25.9989,26.0349,62745.0
2015-07-22 13:00:00,28.98,29.07,28.98,29.05,97605.0,26.0349,26.1157,26.0349,26.0978,97605.0
2015-07-22 13:30:00,29.05,29.15,29.05,29.11,64833.0,26.0978,26.1876,26.0978,26.1517,64833.0
2015-07-22 14:00:00,29.1,29.14,29.06,29.12,95670.0,26.1427,26.1786,26.1067,26.1607,95670.0
2015-07-22 14:30:00,29.12,29.21,29.12,29.2,130449.0,26.1607,26.2415,26.1607,26.2325,130449.0
2015-07-22 15:00:00,29.22,29.22,29.13,29.13,475872.0,26.2505,26.2505,26.1696,26.1696,475872.0
2015-07-22 15:30:00,29.14,29.16,29.07,29.15,390504.0,26.1786,26.1966,26.1157,26.1876,390504.0
2015-07-23 09:30:00,29.31,29.73,29.31,29.72,188391.0,26.3313,26.7087,26.3313,26.6997,188391.0
2015-07-23 10:00:00,29.72,29.84,29.71,29.84,69474.0,26.6997,26.8075,26.6907,26.8075,69474.0
2015-07-23 10:30:00,29.84,29.87,29.79,29.86,63312.0,26.8075,26.8344,26.7626,26.8254,63312.0
2015-07-23 11:00:00,29.87,29.93,29.73,29.73,76128.0,26.8344,26.8883,26.7087,26.7087,76128.0
2015-07-23 11:30:00,29.74,29.74,29.59,29.59,59757.0,26.7176,26.7176,26.5829,26.5829,59757.0
2015-07-23 12:00:00,29.57,29.57,29.44,29.54,124059.0,26.5649,26.5649,26.4481,26.538,124059.0
2015-07-23 12:30:00,29.53,29.57,29.53,29.56,36843.0,26.529,26.5649,26.529,26.5559,36843.0
2015-07-23 13:00:00,29.55,29.55,29.49,29.53,42819.0,26.547,26.547,26.493,26.529,42819.0
2015-07-23 13:30:00,29.54,29.66,29.51,29.65,22950.0,26.538,26.6458,26.511,26.6368,22950.0
2015-07-23 14:00:00,29.64,29.65,29.6,29.62,39918.0,26.6278,26.6368,26.5919,26.6098,39918.0
2015-07-23 14:30:00,29.62,29.68,29.53,29.54,38556.0,26.6098,26.6637,26.529,26.538,38556.0
2015-07-23 15:00:00,29.54,29.54,29.48,29.49,31104.0,26.538,26.538,26.4841,26.493,31104.0
2015-07-23 15:30:00,29.49,29.59,29.47,29.58,209562.0,26.493,26.5829,26.4751,26.5739,209562.0
2015-07-24 09:30:00,29.66,29.72,29.45,29.45,176469.0,26.6458,26.6997,26.4571,26.4571,176469.0
2015-07-24 10:00:00,29.37,29.39,29.11,29.12,152961.0,26.3852,26.4032,26.1517,26.1607,152961.0
2015-07-24 10:30:00,29.12,29.18,29.1,29.1,111465.0,26.1607,26.2146,26.1427,26.1427,111465.0
2015-07-24 11:00:00,29.1,29.27,29.09,29.23,100944.0,26.1427,26.2954,26.1337,26.2595,100944.0
2015-07-24 11:30:00,29.22,29.25,29.16,29.23,63666.0,26.2505,26.2774,26.1966,26.2595,63666.0
2015-07-24 12:00:00,29.23,29.23,29.09,29.11,129642.0,26.2595,26.2595,26.1337,26.1517,129642.0
2015-07-24 12:30:00,29.12,29.14,29.04,29.07,304866.0,26.1607,26.1786,26.0888,26.1157,304866.0
2015-07-24 13:00:00,29.07,29.09,29.0,29.02,84558.0,26.1157,26.1337,26.0528,26.0708,84558.0
2015-07-24 13:30:00,29.02,29.06,28.95,29.05,82815.0,26.0708,26.1067,26.0079,26.0978,82815.0
2015-07-24 14:00:00,29.05,29.05,28.95,29.0,127437.0,26.0978,26.0978,26.0079,26.0528,127437.0
2015-07-24 14:30:00,29.0,29.05,28.99,29.01,112878.0,26.0528,26.0978,26.0439,26.0618,112878.0
2015-07-24 15:00:00,29.0,29.08,28.99,28.99,197466.0,26.0528,26.1247,26.0439,26.0439,197466.0
2015-07-24 15:30:00,28.99,29.02,28.96,28.99,397551.0,26.0439,26.0708,26.0169,26.0439,397551.0
2015-07-27 09:30:00,28.81,28.88,28.47,28.8,330237.0,25.8822,25.945,25.5767,25.8732,330237.0
2015-07-27 10:00:00,28.79,28.88,28.71,28.88,164958.0,25.8642,25.945,25.7923,25.945,164958.0
2015-07-27 10:30:00,28.88,28.97,28.78,28.8,96486.0,25.945,26.0259,25.8552,25.8732,96486.0
2015-07-27 11:00:00,28.8,28.91,28.8,28.87,84162.0,25.8732,25.972,25.8732,25.9361,84162.0
2015-07-27 11:30:00,28.87,28.89,28.82,28.83,90156.0,25.9361,25.954,25.8911,25.9001,90156.0
2015-07-27 12:00:00,28.83,28.83,28.75,28.82,56469.0,25.9001,25.9001,25.8283,25.8911,56469.0
2015-07-27 12:30:00,28.84,28.85,28.75,28.76,105438.0,25.9091,25.9181,25.8283,25.8372,105438.0
2015-07-27 13:00:00,28.8,28.83,28.79,28.8,15600.0,25.8732,25.9001,25.8642,25.8732,15600.0
2015-07-27 13:30:00,28.79,28.84,28.76,28.81,26484.0,25.8642,25.9091,25.8372,25.8822,26484.0
2015-07-27 14:00:00,28.8,28.85,28.8,28.81,29550.0,25.8732,25.9181,25.8732,25.8822,29550.0
2015-07-27 14:30:00,28.82,28.85,28.79,28.84,153837.0,25.8911,25.9181,25.8642,25.9091,153837.0
2015-07-27 15:00:00,28.84,28.84,28.77,28.77,35058.0,25.9091,25.9091,25.8462,25.8462,35058.0
2015-07-27 15:30:00,28.75,28.79,28.72,28.77,291429.0,25.8283,25.8642,25.8013,25.8462,291429.0
2015-07-28 09:30:00,28.92,28.97,28.75,28.83,188766.0,25.981,26.0259,25.8283,25.9001,188766.0
2015-07-28 10:00:00,28.83,28.92,28.69,28.73,185064.0,25.9001,25.981,25.7743,25.8103,185064.0
2015-07-28 10:30:00,28.75,28.99,28.75,28.99,196287.0,25.8283,26.0439,25.8283,26.0439,196287.0
2015-07-28 11:00:00,29.0,29.13,28.99,29.12,71145.0,26.0528,26.1696,26.0439,26.1607,71145.0
2015-07-28 11:30:00,29.13,29.26,29.13,29.22,319260.0,26.1696,26.2864,26.1696,26.2505,319260.0
2015-07-28 12:00:00,29.21,29.26,29.17,29.25,247497.0,26.2415,26.2864,26.2056,26.2774,247497.0
2015-07-28 12:30:00,29.26,29.3,29.24,29.29,163521.0,26.2864,26.3224,26.2685,26.3134,163521.0
2015-07-28 13:00:00,29.3,29.45,29.29,29.43,179649.0,26.3224,26.4571,26.3134,26.4391,179649.0
2015-07-28 13:30:00,29.42,29.46,29.36,29.46,86115.0,26.4302,26.4661,26.3763,26.4661,86115.0
2015-07-28 14:00:00,29.45,29.55,29.42,29.51,95667.0,26.4571,26.547,26.4302,26.511,95667.0
2015-07-28 14:30:00,29.51,29.51,29.42,29.5,68634.0,26.511,26.511,26.4302,26.502,68634.0
2015-07-28 15:00:00,29.5,29.5,29.37,29.38,105615.0,26.502,26.502,26.3852,26.3942,105615.0
2015-07-28 15:30:00,29.38,29.39,29.35,29.37,153150.0,26.3942,26.4032,26.3673,26.3852,153150.0
2015-07-29 09:30:00,29.35,29.35,29.1,29.2,195195.0,26.3673,26.3673,26.1427,26.2325,195195.0
2015-07-29 10:00:00,29.21,29.21,29.09,29.09,207009.0,26.2415,26.2415,26.1337,26.1337,207009.0
2015-07-29 10:30:00,29.09,29.29,29.09,29.25,74178.0,26.1337,26.3134,26.1337,26.2774,74178.0
2015-07-29 11:00:00,29.23,29.34,29.19,29.29,110016.0,26.2595,26.3583,26.2235,26.3134,110016.0
2015-07-29 11:30:00,29.3,29.36,29.28,29.31,96024.0,26.3224,26.3763,26.3044,26.3313,96024.0
2015-07-29 12:00:00,29.32,29.32,29.23,29.25,43083.0,26.3403,26.3403,26.2595,26.2774,43083.0
2015-07-29 12:30:00,29.27,29.31,29.24,29.3,74793.0,26.2954,26.3313,26.2685,26.3224,74793.0
2015-07-29 13:00:00,29.3,29.32,29.27,29.29,91983.0,26.3224,26.3403,26.2954,26.3134,91983.0
2015-07-29 13:30:00,29.3,29.34,29.28,29.31,38286.0,26.3224,26.3583,26.3044,26.3313,38286.0
2015-07-29 14:00:00,29.31,29.43,29.23,29.36,124032.0,26.3313,26.4391,26.2595,26.3763,124032.0
2015-07-29 14:30:00,29.37,29.46,29.36,29.45,120978.0,26.3852,26.4661,26.3763,26.4571,120978.0
2015-07-29 15:00:00,29.44,29.45,29.39,29.41,27924.0,26.4481,26.4571,26.4032,26.4212,27924.0
2015-07-29 15:30:00,29.42,29.45,29.36,29.42,111039.0,26.4302,26.4571,26.3763,26.4302,111039.0
2015-07-30 09:30:00,29.25,29.51,29.25,29.39,341853.0,26.2774,26.511,26.2774,26.4032,341853.0
2015-07-30 10:00:00,29.38,29.45,29.35,29.41,60897.0,26.3942,26.4571,26.3673,26.4212,60897.0
2015-07-30 10:30:00,29.43,29.44,29.23,29.23,312246.0,26.4391,26.4481,26.2595,26.2595,312246.0
2015-07-30 11:00:00,29.22,29.38,29.17,29.37,89358.0,26.2505,26.3942,26.2056,26.3852,89358.0
2015-07-30 11:30:00,29.38,29.45,29.36,29.41,152604.0,26.3942,26.4571,26.3763,26.4212,152604.0
2015-07-30 12:00:00,29.41,29.55,29.41,29.55,672693.0,26.4212,26.547,26.4212,26.547,672693.0
2015-07-30 12:30:00,29.53,29.54,29.47,29.53,50829.0,26.529,26.538,26.4751,26.529,50829.0
2015-07-30 13:00:00,29.53,29.53,29.49,29.5,55464.0,26.529,26.529,26.493,26.502,55464.0
2015-07-30 13:30:00,29.52,29.52,29.45,29.48,127170.0,26.52,26.52,26.4571,26.4841,127170.0
2015-07-30 14:00:00,29.47,29.56,29.47,29.56,56235.0,26.4751,26.5559,26.4751,26.5559,56235.0
2015-07-30 14:30:00,29.56,29.62,29.56,29.59,61755.0,26.5559,26.6098,26.5559,26.5829,61755.0
2015-07-30 15:00:00,29.59,29.62,29.58,29.61,62202.0,26.5829,26.6098,26.5739,26.6009,62202.0
2015-07-30 15:30:00,29.61,29.61,29.52,29.53,89754.0,26.6009,26.6009,26.52,26.529,89754.0
2015-07-31 09:30:00,29.57,29.57,29.3,29.42,460539.0,26.5649,26.5649,26.3224,26.4302,460539.0
2015-07-31 10:00:00,29.43,29.49,29.36,29.41,179676.0,26.4391,26.493,26.3763,26.4212,179676.0
2015-07-31 10:30:00,29.41,29.45,29.39,29.42,109161.0,26.4212,26.4571,26.4032,26.4302,109161.0
2015-07-31 11:00:00,29.43,29.43,29.27,29.3,139683.0,26.4391,26.4391,26.2954,26.3224,139683.0
2015-07-31 11:30:00,29.31,29.32,29.29,29.3,61971.0,26.3313,26.3403,26.3134,26.3224,61971.0
2015-07-31 12:00:00,29.3,29.39,29.3,29.39,149418.0,26.3224,26.4032,26.3224,26.4032,149418.0
2015-07-31 12:30:00,29.39,29.4,29.35,29.35,91743.0,26.4032,26.4122,26.3673,26.3673,91743.0
2015-07-31 13:00:00,29.35,29.37,29.31,29.32,96009.0,26.3673,26.3852,26.3313,26.3403,96009.0
2015-07-31 13:30:00,29.31,29.32,29.24,29.24,47049.0,26.3313,26.3403,26.2685,26.2685,47049.0
2015-07-31 14:00:00,29.25,29.28,29.2,29.23,54693.0,26.2774,26.3044,26.2325,26.2595,54693.0
2015-07-31 14:30:00,29.23,29.26,29.21,29.24,77139.0,26.2595,26.2864,26.2415,26.2685,77139.0
2015-07-31 15:00:00,29.24,29.25,29.14,29.14,44949.0,26.2685,26.2774,26.1786,26.1786,44949.0
2015-07-31 15:30:00,29.15,29.19,29.13,29.19,84717.0,26.1876,26.2235,26.1696,26.2235,84717.0
2015-08-03 09:30:00,29.15,29.17,28.95,29.13,121023.0,26.1876,26.2056,26.0079,26.1696,121023.0
2015-08-03 10:00:00,29.09,29.13,29.03,29.07,96609.0,26.1337,26.1696,26.0798,26.1157,96609.0
2015-08-03 10:30:00,29.07,29.19,29.03,29.14,93894.0,26.1157,26.2235,26.0798,26.1786,93894.0
2015-08-03 11:00:00,29.17,29.21,29.12,29.14,84654.0,26.2056,26.2415,26.1607,26.1786,84654.0
2015-08-03 11:30:00,29.15,29.15,29.08,29.1,78798.0,26.1876,26.1876,26.1247,26.1427,78798.0
2015-08-03 12:00:00,29.12,29.14,29.07,29.13,73524.0,26.1607,26.1786,26.1157,26.1696,73524.0
2015-08-03 12:30:00,29.12,29.12,28.96,28.98,156141.0,26.1607,26.1607,26.0169,26.0349,156141.0
2015-08-03 13:00:00,28.97,29.0,28.93,29.0,53277.0,26.0259,26.0528,25.99,26.0528,53277.0
2015-08-03 13:30:00,28.99,29.07,28.98,29.03,73662.0,26.0439,26.1157,26.0349,26.0798,73662.0
2015-08-03 14:00:00,29.02,29.05,28.99,29.05,42390.0,26.0708,26.0978,26.0439,26.0978,42390.0
2015-08-03 14:30:00,29.04,29.07,29.03,29.03,27402.0,26.0888,26.1157,26.0798,26.0798,27402.0
2015-08-03 15:00:00,29.04,29.07,28.99,29.0,34890.0,26.0888,26.1157,26.0439,26.0528,34890.0
2015-08-03 15:30:00,29.01,29.11,28.99,29.08,84447.0,26.0618,26.1517,26.0439,26.1247,84447.0
2015-08-04 09:30:00,28.99,29.05,28.87,28.94,89034.0,26.0439,26.0978,25.9361,25.9989,89034.0
2015-08-04 10:00:00,28.94,28.97,28.87,28.88,341130.0,25.9989,26.0259,25.9361,25.945,341130.0
2015-08-04 10:30:00,28.89,28.89,28.58,28.61,143388.0,25.954,25.954,25.6755,25.7025,143388.0
2015-08-04 11:00:00,28.63,28.68,28.59,28.63,115386.0,25.7204,25.7654,25.6845,25.7204,115386.0
2015-08-04 11:30:00,28.63,28.67,28.59,28.65,98940.0,25.7204,25.7564,25.6845,25.7384,98940.0
2015-08-04 12:00:00,28.65,28.71,28.61,28.62,155481.0,25.7384,25.7923,25.7025,25.7115,155481.0
2015-08-04 12:30:00,28.59,28.65,28.58,28.62,71562.0,25.6845,25.7384,25.6755,25.7115,71562.0
2015-08-04 13:00:00,28.62,28.73,28.61,28.72,59697.0,25.7115,25.8103,25.7025,25.8013,59697.0
2015-08-04 13:30:00,28.73,28.78,28.63,28.65,63627.0,25.8103,25.8552,25.7204,25.7384,63627.0
2015-08-04 14:00:00,28.64,28.67,28.59,28.64,65364.0,25.7294,25.7564,25.6845,25.7294,65364.0
2015-08-04 14:30:00,28.66,28.79,28.65,28.77,31863.0,25.7474,25.8642,25.7384,25.8462,31863.0
2015-08-04 15:00:00,28.77,28.82,28.77,28.82,323430.0,25.8462,25.8911,25.8462,25.8911,323430.0
2015-08-04 15:30:00,28.82,28.85,28.73,28.77,125070.0,25.8911,25.9181,25.8103,25.8462,125070.0
2015-08-05 09:30:00,28.93,29.25,28.92,29.25,111891.0,25.99,26.2774,25.981,26.2774,111891.0
2015-08-05 10:00:00,29.26,29.31,29.21,29.26,64713.0,26.2864,26.3313,26.2415,26.2864,64713.0
2015-08-05 10:30:00,29.27,29.31,29.2,29.2,63705.0,26.2954,26.3313,26.2325,26.2325,63705.0
2015-08-05 11:00:00,29.2,29.28,29.19,29.27,22776.0,26.2325,26.3044,26.2235,26.2954,22776.0
2015-08-05 11:30:00,29.28,29.33,29.13,29.14,72726.0,26.3044,26.3493,26.1696,26.1786,72726.0
2015-08-05 12:00:00,29.15,29.16,29.04,29.06,105369.0,26.1876,26.1966,26.0888,26.1067,105369.0
2015-08-05 12:30:00,29.05,29.12,29.03,29.12,133809.0,26.0978,26.1607,26.0798,26.1607,133809.0
2015-08-05 13:00:00,29.12,29.12,29.03,29.1,136872.0,26.1607,26.1607,26.0798,26.1427,136872.0
2015-08-05 13:30:00,29.1,29.22,29.07,29.18,116625.0,26.1427,26.2505,26.1157,26.2146,116625.0
2015-08-05 14:00:00,29.17,29.2,29.15,29.2,44589.0,26.2056,26.2325,26.1876,26.2325,44589.0
2015-08-05 14:30:00,29.2,29.21,29.13,29.13,54606.0,26.2325,26.2415,26.1696,26.1696,54606.0
2015-08-05 15:00:00,29.14,29.19,29.13,29.18,54981.0,26.1786,26.2235,26.1696,26.2146,54981.0
2015-08-05 15:30:00,29.16,29.16,29.1,29.12,325899.0,26.1966,26.1966,26.1427,26.1607,325899.0
2015-08-06 09:30:00,29.13,29.18,28.8,28.82,475617.0,26.1696,26.2146,25.8732,25.8911,475617.0
2015-08-06 10:00:00,28.82,28.85,28.77,28.8,129732.0,25.8911,25.9181,25.8462,25.8732,129732.0
2015-08-06 10:30:00,28.79,28.88,28.79,28.8,30261.0,25.8642,25.945,25.8642,25.8732,30261.0
2015-08-06 11:00:00,28.78,28.79,28.61,28.62,325038.0,25.8552,25.8642,25.7025,25.7115,325038.0
2015-08-06 11:30:00,28.63,28.63,28.5,28.51,134640.0,25.7204,25.7204,25.6037,25.6126,134640.0
2015-08-06 12:00:00,28.5,28.56,28.5,28.54,517779.0,25.6037,25.6576,25.6037,25.6396,517779.0
2015-08-06 12:30:00,28.54,28.54,28.4,28.41,129057.0,25.6396,25.6396,25.5138,25.5228,129057.0
2015-08-06 13:00:00,28.42,28.6,28.39,28.6,151362.0,25.5318,25.6935,25.5048,25.6935,151362.0
2015-08-06 13:30:00,28.6,28.66,28.57,28.64,466080.0,25.6935,25.7474,25.6665,25.7294,466080.0
2015-08-06 14:00:00,28.63,28.74,28.63,28.74,89280.0,25.7204,25.8193,25.7204,25.8193,89280.0
2015-08-06 14:30:00,28.74,28.74,28.64,28.64,94263.0,25.8193,25.8193,25.7294,25.7294,94263.0
2015-08-06 15:00:00,28.64,28.68,28.53,28.53,103593.0,25.7294,25.7654,25.6306,25.6306,103593.0
2015-08-06 15:30:00,28.54,28.63,28.51,28.61,196527.0,25.6396,25.7204,25.6126,25.7025,196527.0
2015-08-07 09:30:00,28.49,28.74,28.46,28.72,132312.0,25.5947,25.8193,25.5677,25.8013,132312.0
2015-08-07 10:00:00,28.69,28.72,28.58,28.62,54195.0,25.7743,25.8013,25.6755,25.7115,54195.0
2015-08-07 10:30:00,28.61,28.68,28.59,28.62,42072.0,25.7025,25.7654,25.6845,25.7115,42072.0
2015-08-07 11:00:00,28.61,28.64,28.54,28.57,105357.0,25.7025,25.7294,25.6396,25.6665,105357.0
2015-08-07 11:30:00,28.56,28.6,28.55,28.59,74370.0,25.6576,25.6935,25.6486,25.6845,74370.0
2015-08-07 12:00:00,28.6,28.65,28.59,28.62,97593.0,25.6935,25.7384,25.6845,25.7115,97593.0
2015-08-07 12:30:00,28.62,28.65,28.58,28.62,34350.0,25.7115,25.7384,25.6755,25.7115,34350.0
2015-08-07 13:00:00,28.62,28.63,28.57,28.62,16800.0,25.7115,25.7204,25.6665,25.7115,16800.0
2015-08-07 13:30:00,28.62,28.69,28.62,28.65,28974.0,25.7115,25.7743,25.7115,25.7384,28974.0
2015-08-07 14:00:00,28.66,28.69,28.64,28.65,28605.0,25.7474,25.7743,25.7294,25.7384,28605.0
2015-08-07 14:30:00,28.65,28.72,28.65,28.72,22917.0,25.7384,25.8013,25.7384,25.8013,22917.0
2015-08-07 15:00:00,28.71,28.77,28.65,28.76,51213.0,25.7923,25.8462,25.7384,25.8372,51213.0
2015-08-07 15:30:00,28.76,28.8,28.74,28.77,184485.0,25.8372,25.8732,25.8193,25.8462,184485.0
2015-08-10 09:30:00,29.02,29.12,28.99,29.11,431718.0,26.0708,26.1607,26.0439,26.1517,431718.0
2015-08-10 10:00:00,29.1,29.24,29.08,29.23,38310.0,26.1427,26.2685,26.1247,26.2595,38310.0
2015-08-10 10:30:00,29.22,29.22,29.15,29.2,58077.0,26.2505,26.2505,26.1876,26.2325,58077.0
2015-08-10 11:00:00,29.21,29.33,29.21,29.33,36255.0,26.2415,26.3493,26.2415,26.3493,36255.0
2015-08-10 11:30:00,29.34,29.39,29.33,29.37,144402.0,26.3583,26.4032,26.3493,26.3852,144402.0
2015-08-10 12:00:00,29.37,29.45,29.37,29.43,43938.0,26.3852,26.4571,26.3852,26.4391,43938.0
2015-08-10 12:30:00,29.42,29.48,29.42,29.44,57267.0,26.4302,26.4841,26.4302,26.4481,57267.0
2015-08-10 13:00:00,29.45,29.49,29.42,29.49,25665.0,26.4571,26.493,26.4302,26.493,25665.0
2015-08-10 13:30:00,29.49,29.52,29.48,29.51,46173.0,26.493,26.52,26.4841,26.511,46173.0
2015-08-10 14:00:00,29.51,29.53,29.47,29.51,35469.0,26.511,26.529,26.4751,26.511,35469.0
2015-08-10 14:30:00,29.51,29.53,29.48,29.5,30354.0,26.511,26.529,26.4841,26.502,30354.0
2015-08-10 15:00:00,29.5,29.52,29.47,29.47,36909.0,26.502,26.52,26.4751,26.4751,36909.0
2015-08-10 15:30:00,29.48,29.49,29.45,29.48,400602.0,26.4841,26.493,26.4571,26.4841,400602.0
2015-08-11 09:30:00,29.19,29.19,29.02,29.06,120654.0,26.2235,26.2235,26.0708,26.1067,120654.0
2015-08-11 10:00:00,29.05,29.18,29.02,29.18,28179.0,26.0978,26.2146,26.0708,26.2146,28179.0
2015-08-11 10:30:00,29.15,29.15,29.06,29.11,46008.0,26.1876,26.1876,26.1067,26.1517,46008.0
2015-08-11 11:00:00,29.08,29.09,28.91,28.92,18720.0,26.1247,26.1337,25.972,25.981,18720.0
2015-08-11 11:30:00,28.92,29.01,28.91,28.93,30042.0,25.981,26.0618,25.972,25.99,30042.0
2015-08-11 12:00:00,28.9,28.97,28.9,28.97,455442.0,25.963,26.0259,25.963,26.0259,455442.0
2015-08-11 12:30:00,28.96,29.0,28.85,28.85,35385.0,26.0169,26.0528,25.9181,25.9181,35385.0
2015-08-11 13:00:00,28.85,28.85,28.8,28.83,73608.0,25.9181,25.9181,25.8732,25.9001,73608.0
2015-08-11 13:30:00,28.82,28.88,28.81,28.84,35133.0,25.8911,25.945,25.8822,25.9091,35133.0
2015-08-11 14:00:00,28.83,28.86,28.8,28.86,18159.0,25.9001,25.9271,25.8732,25.9271,18159.0
2015-08-11 14:30:00,28.83,28.84,28.7,28.75,61179.0,25.9001,25.9091,25.7833,25.8283,61179.0
2015-08-11 15:00:00,28.78,28.85,28.76,28.83,23310.0,25.8552,25.9181,25.8372,25.9001,23310.0
2015-08-11 15:30:00,28.83,28.85,28.8,28.82,821304.0,25.9001,25.9181,25.8732,25.8911,821304.0
2015-08-12 09:30:00,28.47,28.48,28.31,28.31,286023.0,25.5767,25.5857,25.433,25.433,286023.0
2015-08-12 10:00:00,28.29,28.35,28.24,28.32,90138.0,25.415,25.4689,25.3701,25.442,90138.0
2015-08-12 10:30:00,28.34,28.42,28.3,28.35,283869.0,25.4599,25.5318,25.424,25.4689,283869.0
2015-08-12 11:00:00,28.35,28.53,28.35,28.52,316860.0,25.4689,25.6306,25.4689,25.6216,316860.0
2015-08-12 11:30:00,28.51,28.56,28.47,28.47,48129.0,25.6126,25.6576,25.5767,25.5767,48129.0
2015-08-12 12:00:00,28.47,28.56,28.45,28.56,70794.0,25.5767,25.6576,25.5587,25.6576,70794.0
2015-08-12 12:30:00,28.6,28.72,28.6,28.69,27240.0,25.6935,25.8013,25.6935,25.7743,27240.0
2015-08-12 13:00:00,28.7,28.85,28.7,28.83,20652.0,25.7833,25.9181,25.7833,25.9001,20652.0
2015-08-12 13:30:00,28.76,29.01,28.76,28.97,31917.0,25.8372,26.0618,25.8372,26.0259,31917.0
2015-08-12 14:00:00,28.94,28.99,28.86,28.91,16458.0,25.9989,26.0439,25.9271,25.972,16458.0
2015-08-12 14:30:00,28.94,29.02,28.89,29.02,59538.0,25.9989,26.0708,25.954,26.0708,59538.0
2015-08-12 15:00:00,29.01,29.08,28.98,29.08,405882.0,26.0618,26.1247,26.0349,26.1247,405882.0
2015-08-12 15:30:00,29.08,29.13,28.98,28.98,377547.0,26.1247,26.1696,26.0349,26.0349,377547.0
2015-08-13 09:30:00,28.98,29.1,28.76,28.88,226827.0,26.0349,26.1427,25.8372,25.945,226827.0
2015-08-13 10:00:00,28.85,28.91,28.8,28.86,37692.0,25.9181,25.972,25.8732,25.9271,37692.0
2015-08-13 10:30:00,28.86,28.91,28.79,28.81,32037.0,25.9271,25.972,25.8642,25.8822,32037.0
2015-08-13 11:00:00,28.81,28.83,28.75,28.78,12201.0,25.8822,25.9001,25.8283,25.8552,12201.0
2015-08-13 11:30:00,28.78,28.87,28.78,28.82,75807.0,25.8552,25.9361,25.8552,25.8911,75807.0
2015-08-13 12:00:00,28.83,28.91,28.82,28.91,7560.0,25.9001,25.972,25.8911,25.972,7560.0
2015-08-13 12:30:00,28.89,28.9,28.88,28.89,14850.0,25.954,25.963,25.945,25.954,14850.0
2015-08-13 13:00:00,28.88,28.95,28.88,28.93,10125.0,25.945,26.0079,25.945,25.99,10125.0
2015-08-13 13:30:00,28.94,28.94,28.84,28.86,39198.0,25.9989,25.9989,25.9091,25.9271,39198.0
2015-08-13 14:00:00,28.86,28.89,28.85,28.86,55341.0,25.9271,25.954,25.9181,25.9271,55341.0
2015-08-13 14:30:00,28.86,28.87,28.84,28.84,15900.0,25.9271,25.9361,25.9091,25.9091,15900.0
2015-08-13 15:00:00,28.84,28.86,28.75,28.75,110247.0,25.9091,25.9271,25.8283,25.8283,110247.0
2015-08-13 15:30:00,28.75,28.75,28.69,28.69,114054.0,25.8283,25.8283,25.7743,25.7743,114054.0
2015-08-14 09:30:00,28.62,28.65,28.5,28.57,162660.0,25.7115,25.7384,25.6037,25.6665,162660.0
2015-08-14 10:00:00,28.58,28.6,28.47,28.48,37650.0,25.6755,25.6935,25.5767,25.5857,37650.0
2015-08-14 10:30:00,28.47,28.49,28.39,28.39,90402.0,25.5767,25.5947,25.5048,25.5048,90402.0
2015-08-14 11:00:00,28.39,28.47,28.34,28.47,108846.0,25.5048,25.5767,25.4599,25.5767,108846.0
2015-08-14 11:30:00,28.46,28.49,28.41,28.47,152742.0,25.5677,25.5947,25.5228,25.5767,152742.0
2015-08-14 12:00:00,28.48,28.52,28.44,28.44,105504.0,25.5857,25.6216,25.5498,25.5498,105504.0
2015-08-14 12:30:00,28.43,28.45,28.36,28.39,60126.0,25.5408,25.5587,25.4779,25.5048,60126.0
2015-08-14 13:00:00,28.38,28.52,28.38,28.51,46512.0,25.4959,25.6216,25.4959,25.6126,46512.0
2015-08-14 13:30:00,28.51,28.55,28.49,28.5,81531.0,25.6126,25.6486,25.5947,25.6037,81531.0
2015-08-14 14:00:00,28.51,28.53,28.49,28.5,77475.0,25.6126,25.6306,25.5947,25.6037,77475.0
2015-08-14 14:30:00,28.5,28.51,28.47,28.49,73197.0,25.6037,25.6126,25.5767,25.5947,73197.0
2015-08-14 15:00:00,28.49,28.6,28.49,28.58,51669.0,25.5947,25.6935,25.5947,25.6755,51669.0
2015-08-14 15:30:00,28.6,28.6,28.51,28.52,95964.0,25.6935,25.6935,25.6126,25.6216,95964.0
2015-08-17 09:30:00,28.4,28.4,28.25,28.36,50115.0,25.5138,25.5138,25.3791,25.4779,50115.0
2015-08-17 10:00:00,28.38,28.56,28.37,28.49,229383.0,25.4959,25.6576,25.4869,25.5947,229383.0
2015-08-17 10:30:00,28.46,28.56,28.42,28.56,18864.0,25.5677,25.6576,25.5318,25.6576,18864.0
2015-08-17 11:00:00,28.56,28.63,28.56,28.63,21429.0,25.6576,25.7204,25.6576,25.7204,21429.0
2015-08-17 11:30:00,28.61,28.7,28.6,28.62,16701.0,25.7025,25.7833,25.6935,25.7115,16701.0
2015-08-17 12:00:00,28.61,28.67,28.61,28.66,31227.0,25.7025,25.7564,25.7025,25.7474,31227.0
2015-08-17 12:30:00,28.66,28.69,28.62,28.69,40617.0,25.7474,25.7743,25.7115,25.7743,40617.0
2015-08-17 13:00:00,28.71,28.77,28.7,28.77,13302.0,25.7923,25.8462,25.7833,25.8462,13302.0
2015-08-17 13:30:00,28.74,28.74,28.66,28.67,46335.0,25.8193,25.8193,25.7474,25.7564,46335.0
2015-08-17 14:00:00,28.66,28.73,28.66,28.72,38769.0,25.7474,25.8103,25.7474,25.8013,38769.0
2015-08-17 14:30:00,28.72,28.75,28.7,28.75,39099.0,25.8013,25.8283,25.7833,25.8283,39099.0
2015-08-17 15:00:00,28.76,28.76,28.73,28.75,23019.0,25.8372,25.8372,25.8103,25.8283,23019.0
2015-08-17 15:30:00,28.75,28.81,28.75,28.8,150285.0,25.8283,25.8822,25.8283,25.8732,150285.0
2015-08-18 09:30:00,28.72,28.72,28.43,28.43,96927.0,25.8013,25.8013,25.5408,25.5408,96927.0
2015-08-18 10:00:00,28.43,28.49,28.35,28.44,109512.0,25.5408,25.5947,25.4689,25.5498,109512.0
2015-08-18 10:30:00,28.44,28.47,28.39,28.43,56646.0,25.5498,25.5767,25.5048,25.5408,56646.0
2015-08-18 11:00:00,28.43,28.43,28.37,28.39,50556.0,25.5408,25.5408,25.4869,25.5048,50556.0
2015-08-18 11:30:00,28.39,28.4,28.33,28.38,80865.0,25.5048,25.5138,25.4509,25.4959,80865.0
2015-08-18 12:00:00,28.4,28.42,28.34,28.37,18636.0,25.5138,25.5318,25.4599,25.4869,18636.0
2015-08-18 12:30:00,28.36,28.36,28.28,28.29,43545.0,25.4779,25.4779,25.406,25.415,43545.0
2015-08-18 13:00:00,28.28,28.33,28.27,28.31,29970.0,25.406,25.4509,25.397,25.433,29970.0
2015-08-18 13:30:00,28.32,28.32,28.25,28.25,125130.0,25.442,25.442,25.3791,25.3791,125130.0
2015-08-18 14:00:00,28.25,28.28,28.23,28.28,47355.0,25.3791,25.406,25.3611,25.406,47355.0
2015-08-18 14:30:00,28.29,28.3,28.21,28.22,56760.0,25.415,25.424,25.3431,25.3521,56760.0
2015-08-18 15:00:00,28.22,28.24,28.2,28.22,101997.0,25.3521,25.3701,25.3341,25.3521,101997.0
2015-08-18 15:30:00,28.22,28.23,28.17,28.22,231159.0,25.3521,25.3611,25.3072,25.3521,231159.0
2015-08-19 09:30:00,28.28,28.28,28.09,28.11,134280.0,25.406,25.406,25.2353,25.2533,134280.0
2015-08-19 10:00:00,28.08,28.25,28.08,28.14,221052.0,25.2263,25.3791,25.2263,25.2802,221052.0
2015-08-19 10:30:00,28.11,28.12,27.95,28.0,89976.0,25.2533,25.2623,25.1096,25.1545,89976.0
2015-08-19 11:00:00,27.99,28.01,27.82,27.82,40365.0,25.1455,25.1635,24.9928,24.9928,40365.0
2015-08-19 11:30:00,27.82,27.88,27.78,27.83,58509.0,24.9928,25.0467,24.9568,25.0017,58509.0
2015-08-19 12:00:00,27.83,27.86,27.8,27.85,58758.0,25.0017,25.0287,24.9748,25.0197,58758.0
2015-08-19 12:30:00,27.87,27.93,27.82,27.87,37668.0,25.0377,25.0916,24.9928,25.0377,37668.0
2015-08-19 13:00:00,27.89,28.01,27.89,27.95,108768.0,25.0557,25.1635,25.0557,25.1096,108768.0
2015-08-19 13:30:00,27.95,28.08,27.93,28.04,130566.0,25.1096,25.2263,25.0916,25.1904,130566.0
2015-08-19 14:00:00,28.06,28.28,28.03,28.23,72552.0,25.2084,25.406,25.1814,25.3611,72552.0
2015-08-19 14:30:00,28.22,28.23,28.01,28.01,87867.0,25.3521,25.3611,25.1635,25.1635,87867.0
2015-08-19 15:00:00,27.98,28.05,27.98,28.05,44277.0,25.1365,25.1994,25.1365,25.1994,44277.0
2015-08-19 15:30:00,28.05,28.06,27.95,27.95,235800.0,25.1994,25.2084,25.1096,25.1096,235800.0
2015-08-20 09:30:00,27.66,27.67,27.47,27.53,251418.0,24.849,24.858,24.6783,24.7322,251418.0
2015-08-20 10:00:00,27.53,27.54,27.33,27.39,193227.0,24.7322,24.7412,24.5526,24.6065,193227.0
2015-08-20 10:30:00,27.4,27.56,27.36,27.49,615399.0,24.6154,24.7592,24.5795,24.6963,615399.0
2015-08-20 11:00:00,27.48,27.5,27.39,27.43,77400.0,24.6873,24.7053,24.6065,24.6424,77400.0
2015-08-20 11:30:00,27.43,27.48,27.39,27.47,87258.0,24.6424,24.6873,24.6065,24.6783,87258.0
2015-08-20 12:00:00,27.47,27.47,27.32,27.35,184071.0,24.6783,24.6783,24.5436,24.5705,184071.0
2015-08-20 12:30:00,27.34,27.37,27.21,27.26,151101.0,24.5615,24.5885,24.4448,24.4897,151101.0
2015-08-20 13:00:00,27.25,27.27,27.2,27.25,175446.0,24.4807,24.4987,24.4358,24.4807,175446.0
2015-08-20 13:30:00,27.25,27.29,27.2,27.28,98175.0,24.4807,24.5166,24.4358,24.5076,98175.0
2015-08-20 14:00:00,27.27,27.28,27.13,27.13,60954.0,24.4987,24.5076,24.3729,24.3729,60954.0
2015-08-20 14:30:00,27.12,27.12,26.98,27.0,87099.0,24.3639,24.3639,24.2381,24.2561,87099.0
2015-08-20 15:00:00,26.99,27.09,26.98,27.09,162246.0,24.2471,24.337,24.2381,24.337,162246.0
2015-08-20 15:30:00,27.1,27.13,26.9,26.91,351684.0,24.3459,24.3729,24.1663,24.1752,351684.0
2015-08-21 09:30:00,26.57,26.93,26.5,26.92,418233.0,23.8698,24.1932,23.8069,24.1842,418233.0
2015-08-21 10:00:00,26.91,26.98,26.78,26.81,255213.0,24.1752,24.2381,24.0585,24.0854,255213.0
2015-08-21 10:30:00,26.79,26.8,26.65,26.67,221148.0,24.0674,24.0764,23.9417,23.9596,221148.0
2015-08-21 11:00:00,26.67,26.68,26.49,26.58,406080.0,23.9596,23.9686,23.7979,23.8788,406080.0
2015-08-21 11:30:00,26.58,26.66,26.47,26.65,337239.0,23.8788,23.9507,23.78,23.9417,337239.0
2015-08-21 12:00:00,26.63,26.82,26.62,26.65,583770.0,23.9237,24.0944,23.9147,23.9417,583770.0
2015-08-21 12:30:00,26.64,26.71,26.49,26.49,120651.0,23.9327,23.9956,23.7979,23.7979,120651.0
2015-08-21 13:00:00,26.48,26.64,26.47,26.64,137208.0,23.7889,23.9327,23.78,23.9327,137208.0
2015-08-21 13:30:00,26.64,26.72,26.57,26.71,182250.0,23.9327,24.0046,23.8698,23.9956,182250.0
2015-08-21 14:00:00,26.72,26.76,26.65,26.68,145347.0,24.0046,24.0405,23.9417,23.9686,145347.0
2015-08-21 14:30:00,26.68,26.71,26.42,26.46,128340.0,23.9686,23.9956,23.735,23.771,128340.0
2015-08-21 15:00:00,26.44,26.46,26.25,26.3,195489.0,23.753,23.771,23.5823,23.6272,195489.0
2015-08-21 15:30:00,26.29,26.37,26.18,26.18,647442.0,23.6183,23.6901,23.5194,23.5194,647442.0
2015-08-24 09:30:00,24.66,25.43,24.29,25.34,707052.0,22.1539,22.8457,21.8215,22.7648,707052.0
2015-08-24 10:00:00,25.32,25.9,25.27,25.73,828741.0,22.7468,23.2679,22.7019,23.1152,828741.0
2015-08-24 10:30:00,25.68,26.07,25.59,26.0,570549.0,23.0702,23.4206,22.9894,23.3577,570549.0
2015-08-24 11:00:00,26.02,26.07,25.83,25.88,197196.0,23.3757,23.4206,23.205,23.2499,197196.0
2015-08-24 11:30:00,25.85,26.42,25.85,26.39,244470.0,23.223,23.735,23.223,23.7081,244470.0
2015-08-24 12:00:00,26.35,26.68,26.19,26.64,344151.0,23.6722,23.9686,23.5284,23.9327,344151.0
2015-08-24 12:30:00,26.58,26.68,26.46,26.59,218178.0,23.8788,23.9686,23.771,23.8878,218178.0
2015-08-24 13:00:00,26.6,26.73,26.42,26.48,244497.0,23.8967,24.0135,23.735,23.7889,244497.0
2015-08-24 13:30:00,26.46,26.46,26.18,26.19,273927.0,23.771,23.771,23.5194,23.5284,273927.0
2015-08-24 14:00:00,26.22,26.26,25.99,26.08,213678.0,23.5554,23.5913,23.3487,23.4296,213678.0
2015-08-24 14:30:00,26.06,26.21,25.61,25.64,301977.0,23.4116,23.5464,23.0074,23.0343,301977.0
2015-08-24 15:00:00,25.61,25.84,25.41,25.47,309702.0,23.0074,23.214,22.8277,22.8816,309702.0
2015-08-24 15:30:00,25.46,26.15,25.41,25.64,701766.0,22.8726,23.4925,22.8277,23.0343,701766.0
2015-08-25 09:30:00,26.6,26.65,26.27,26.33,123186.0,23.8967,23.9417,23.6003,23.6542,123186.0
2015-08-25 10:00:00,26.34,26.43,26.19,26.25,173223.0,23.6632,23.744,23.5284,23.5823,173223.0
2015-08-25 10:30:00,26.24,26.31,26.19,26.25,148434.0,23.5733,23.6362,23.5284,23.5823,148434.0
2015-08-25 11:00:00,26.3,26.5,26.26,26.42,140409.0,23.6272,23.8069,23.5913,23.735,140409.0
2015-08-25 11:30:00,26.41,26.44,26.31,26.33,138351.0,23.7261,23.753,23.6362,23.6542,138351.0
2015-08-25 12:00:00,26.32,26.39,26.3,26.36,107406.0,23.6452,23.7081,23.6272,23.6811,107406.0
2015-08-25 12:30:00,26.35,26.38,26.26,26.27,93441.0,23.6722,23.6991,23.5913,23.6003,93441.0
2015-08-25 13:00:00,26.27,26.31,25.95,25.95,77550.0,23.6003,23.6362,23.3128,23.3128,77550.0
2015-08-25 13:30:00,25.94,26.05,25.86,25.98,89559.0,23.3038,23.4026,23.232,23.3398,89559.0
2015-08-25 14:00:00,25.97,26.02,25.85,25.92,96543.0,23.3308,23.3757,23.223,23.2859,96543.0
2015-08-25 14:30:00,25.94,26.07,25.86,26.0,116679.0,23.3038,23.4206,23.232,23.3577,116679.0
2015-08-25 15:00:00,26.01,26.02,25.69,25.7,310539.0,23.3667,23.3757,23.0792,23.0882,310539.0
2015-08-25 15:30:00,25.71,25.74,25.34,25.34,837615.0,23.0972,23.1241,22.7648,22.7648,837615.0
2015-08-26 09:30:00,26.13,26.13,25.71,25.82,301029.0,23.4745,23.4745,23.0972,23.196,301029.0
2015-08-26 10:00:00,25.83,25.93,25.65,25.83,302016.0,23.205,23.2948,23.0433,23.205,302016.0
2015-08-26 10:30:00,25.86,25.97,25.75,25.75,415821.0,23.232,23.3308,23.1331,23.1331,415821.0
2015-08-26 11:00:00,25.76,25.89,25.7,25.88,197253.0,23.1421,23.2589,23.0882,23.2499,197253.0
2015-08-26 11:30:00,25.87,25.89,25.69,25.84,131793.0,23.2409,23.2589,23.0792,23.214,131793.0
2015-08-26 12:00:00,25.82,25.9,25.75,25.76,248640.0,23.196,23.2679,23.1331,23.1421,248640.0
2015-08-26 12:30:00,25.76,25.81,25.63,25.81,183285.0,23.1421,23.187,23.0253,23.187,183285.0
2015-08-26 13:00:00,25.78,26.02,25.76,26.01,166866.0,23.1601,23.3757,23.1421,23.3667,166866.0
2015-08-26 13:30:00,26.02,26.14,25.97,26.11,212886.0,23.3757,23.4835,23.3308,23.4565,212886.0
2015-08-26 14:00:00,26.11,26.18,25.99,26.03,135684.0,23.4565,23.5194,23.3487,23.3847,135684.0
2015-08-26 14:30:00,26.04,26.29,25.99,26.28,110418.0,23.3937,23.6183,23.3487,23.6093,110418.0
2015-08-26 15:00:00,26.29,26.56,26.21,26.46,222807.0,23.6183,23.8608,23.5464,23.771,222807.0
2015-08-26 15:30:00,26.46,26.63,26.46,26.6,417744.0,23.771,23.9237,23.771,23.8967,417744.0
2015-08-27 09:30:00,27.06,27.34,27.05,27.16,863118.0,24.31,24.5615,24.301,24.3998,863118.0
2015-08-27 10:00:00,27.15,27.26,27.06,27.11,225039.0,24.3909,24.4897,24.31,24.3549,225039.0
2015-08-27 10:30:00,27.11,27.25,27.05,27.25,451161.0,24.3549,24.4807,24.301,24.4807,451161.0
2015-08-27 11:00:00,27.24,27.38,27.23,27.29,216711.0,24.4717,24.5975,24.4627,24.5166,216711.0
2015-08-27 11:30:00,27.31,27.36,27.23,27.36,98457.0,24.5346,24.5795,24.4627,24.5795,98457.0
2015-08-27 12:00:00,27.38,27.53,27.38,27.53,210441.0,24.5975,24.7322,24.5975,24.7322,210441.0
2015-08-27 12:30:00,27.54,27.61,27.46,27.59,92106.0,24.7412,24.8041,24.6693,24.7861,92106.0
2015-08-27 13:00:00,27.6,27.63,27.51,27.53,175884.0,24.7951,24.8221,24.7143,24.7322,175884.0
2015-08-27 13:30:00,27.51,27.57,27.45,27.53,125976.0,24.7143,24.7682,24.6604,24.7322,125976.0
2015-08-27 14:00:00,27.54,27.55,27.29,27.31,305394.0,24.7412,24.7502,24.5166,24.5346,305394.0
2015-08-27 14:30:00,27.32,27.44,27.15,27.15,281667.0,24.5436,24.6514,24.3909,24.3909,281667.0
2015-08-27 15:00:00,27.18,27.34,27.03,27.34,330927.0,24.4178,24.5615,24.283,24.5615,330927.0
2015-08-27 15:30:00,27.34,27.6,27.26,27.59,349386.0,24.5615,24.7951,24.4897,24.7861,349386.0
2015-08-28 09:30:00,27.49,27.8,27.49,27.67,177528.0,24.6963,24.9748,24.6963,24.858,177528.0
2015-08-28 10:00:00,27.68,27.72,27.5,27.69,169626.0,24.867,24.9029,24.7053,24.876,169626.0
2015-08-28 10:30:00,27.7,27.75,27.57,27.64,273333.0,24.885,24.9299,24.7682,24.8311,273333.0
2015-08-28 11:00:00,27.64,27.77,27.63,27.75,214242.0,24.8311,24.9478,24.8221,24.9299,214242.0
2015-08-28 11:30:00,27.74,27.79,27.58,27.6,155415.0,24.9209,24.9658,24.7772,24.7951,155415.0
2015-08-28 12:00:00,27.62,27.74,27.61,27.73,95508.0,24.8131,24.9209,24.8041,24.9119,95508.0
2015-08-28 12:30:00,27.75,27.81,27.73,27.77,144735.0,24.9299,24.9838,24.9119,24.9478,144735.0
2015-08-28 13:00:00,27.76,27.78,27.64,27.64,126534.0,24.9389,24.9568,24.8311,24.8311,126534.0
2015-08-28 13:30:00,27.64,27.72,27.57,27.66,79299.0,24.8311,24.9029,24.7682,24.849,79299.0
2015-08-28 14:00:00,27.69,27.78,27.65,27.69,91755.0,24.876,24.9568,24.84,24.876,91755.0
2015-08-28 14:30:00,27.69,27.75,27.62,27.73,46233.0,24.876,24.9299,24.8131,24.9119,46233.0
2015-08-28 15:00:00,27.73,27.73,27.65,27.7,112224.0,24.9119,24.9119,24.84,24.885,112224.0
2015-08-28 15:30:00,27.68,27.78,27.59,27.77,220863.0,24.867,24.9568,24.7861,24.9478,220863.0
2015-08-31 09:30:00,27.54,27.69,27.51,27.52,130011.0,24.7412,24.876,24.7143,24.7233,130011.0
2015-08-31 10:00:00,27.48,27.59,27.4,27.57,99465.0,24.6873,24.7861,24.6154,24.7682,99465.0
2015-08-31 10:30:00,27.57,27.68,27.56,27.61,116721.0,24.7682,24.867,24.7592,24.8041,116721.0
2015-08-31 11:00:00,27.61,27.8,27.55,27.78,137376.0,24.8041,24.9748,24.7502,24.9568,137376.0
2015-08-31 11:30:00,27.78,27.92,27.73,27.86,105282.0,24.9568,25.0826,24.9119,25.0287,105282.0
2015-08-31 12:00:00,27.88,27.94,27.84,27.94,78888.0,25.0467,25.1006,25.0107,25.1006,78888.0
2015-08-31 12:30:00,27.93,27.95,27.89,27.92,122328.0,25.0916,25.1096,25.0557,25.0826,122328.0
2015-08-31 13:00:00,27.92,27.94,27.81,27.86,163422.0,25.0826,25.1006,24.9838,25.0287,163422.0
2015-08-31 13:30:00,27.86,27.88,27.73,27.75,137670.0,25.0287,25.0467,24.9119,24.9299,137670.0
2015-08-31 14:00:00,27.76,27.79,27.61,27.72,73548.0,24.9389,24.9658,24.8041,24.9029,73548.0
2015-08-31 14:30:00,27.73,27.76,27.62,27.64,93627.0,24.9119,24.9389,24.8131,24.8311,93627.0
2015-08-31 15:00:00,27.64,27.76,27.63,27.68,104316.0,24.8311,24.9389,24.8221,24.867,104316.0
2015-08-31 15:30:00,27.68,27.81,27.66,27.67,141222.0,24.867,24.9838,24.849,24.858,141222.0
2015-09-01 09:30:00,26.92,27.33,26.82,27.23,539865.0,24.1842,24.5526,24.0944,24.4627,539865.0
2015-09-01 10:00:00,27.2,27.3,27.08,27.3,70959.0,24.4358,24.5256,24.328,24.5256,70959.0
2015-09-01 10:30:00,27.28,27.39,27.15,27.22,82137.0,24.5076,24.6065,24.3909,24.4537,82137.0
2015-09-01 11:00:00,27.22,27.32,27.15,27.23,58467.0,24.4537,24.5436,24.3909,24.4627,58467.0
2015-09-01 11:30:00,27.23,27.26,27.17,27.19,44787.0,24.4627,24.4897,24.4088,24.4268,44787.0
2015-09-01 12:00:00,27.21,27.22,27.05,27.05,42300.0,24.4448,24.4537,24.301,24.301,42300.0
2015-09-01 12:30:00,27.02,27.04,26.84,26.85,36855.0,24.2741,24.292,24.1124,24.1213,36855.0
2015-09-01 13:00:00,26.86,26.96,26.77,26.94,102306.0,24.1303,24.2202,24.0495,24.2022,102306.0
2015-09-01 13:30:00,26.93,27.02,26.93,26.97,57816.0,24.1932,24.2741,24.1932,24.2291,57816.0
2015-09-01 14:00:00,26.98,26.98,26.77,26.82,97029.0,24.2381,24.2381,24.0495,24.0944,97029.0
2015-09-01 14:30:00,26.82,26.98,26.81,26.86,142842.0,24.0944,24.2381,24.0854,24.1303,142842.0
2015-09-01 15:00:00,26.88,26.9,26.71,26.73,199221.0,24.1483,24.1663,23.9956,24.0135,199221.0
2015-09-01 15:30:00,26.73,26.8,26.57,26.7,439134.0,24.0135,24.0764,23.8698,23.9866,439134.0
2015-09-02 09:30:00,27.15,27.22,26.88,27.05,104946.0,24.3909,24.4537,24.1483,24.301,104946.0
2015-09-02 10:00:00,27.03,27.12,26.94,26.96,130074.0,24.283,24.3639,24.2022,24.2202,130074.0
2015-09-02 10:30:00,26.95,26.96,26.85,26.95,275988.0,24.2112,24.2202,24.1213,24.2112,275988.0
2015-09-02 11:00:00,26.95,27.06,26.91,27.02,114183.0,24.2112,24.31,24.1752,24.2741,114183.0
2015-09-02 11:30:00,27.03,27.03,26.88,26.92,125385.0,24.283,24.283,24.1483,24.1842,125385.0
2015-09-02 12:00:00,26.93,26.94,26.87,26.91,53445.0,24.1932,24.2022,24.1393,24.1752,53445.0
2015-09-02 12:30:00,26.91,27.06,26.91,27.06,53991.0,24.1752,24.31,24.1752,24.31,53991.0
2015-09-02 13:00:00,27.1,27.12,27.05,27.11,48900.0,24.3459,24.3639,24.301,24.3549,48900.0
2015-09-02 13:30:00,27.13,27.13,27.03,27.07,38775.0,24.3729,24.3729,24.283,24.319,38775.0
2015-09-02 14:00:00,27.07,27.14,27.02,27.08,74079.0,24.319,24.3819,24.2741,24.328,74079.0
2015-09-02 14:30:00,27.08,27.1,26.99,27.06,34497.0,24.328,24.3459,24.2471,24.31,34497.0
2015-09-02 15:00:00,27.09,27.14,26.99,27.13,66915.0,24.337,24.3819,24.2471,24.3729,66915.0
2015-09-02 15:30:00,27.13,27.33,27.12,27.33,164952.0,24.3729,24.5526,24.3639,24.5526,164952.0
2015-09-03 09:30:00,27.54,27.8,27.46,27.69,79083.0,24.7412,24.9748,24.6693,24.876,79083.0
2015-09-03 10:00:00,27.7,27.84,27.62,27.84,76296.0,24.885,25.0107,24.8131,25.0107,76296.0
2015-09-03 10:30:00,27.84,27.9,27.75,27.87,106794.0,25.0107,25.0646,24.9299,25.0377,106794.0
2015-09-03 11:00:00,27.89,27.91,27.83,27.88,56004.0,25.0557,25.0736,25.0017,25.0467,56004.0
2015-09-03 11:30:00,27.85,27.88,27.81,27.84,60456.0,25.0197,25.0467,24.9838,25.0107,60456.0
2015-09-03 12:00:00,27.83,27.89,27.83,27.86,24600.0,25.0017,25.0557,25.0017,25.0287,24600.0
2015-09-03 12:30:00,27.86,27.86,27.7,27.72,28305.0,25.0287,25.0287,24.885,24.9029,28305.0
2015-09-03 13:00:00,27.71,27.72,27.58,27.7,62535.0,24.8939,24.9029,24.7772,24.885,62535.0
2015-09-03 13:30:00,27.7,27.7,27.57,27.6,37110.0,24.885,24.885,24.7682,24.7951,37110.0
2015-09-03 14:00:00,27.54,27.64,27.52,27.63,42483.0,24.7412,24.8311,24.7233,24.8221,42483.0
2015-09-03 14:30:00,27.65,27.7,27.6,27.62,19500.0,24.84,24.885,24.7951,24.8131,19500.0
2015-09-03 15:00:00,27.65,27.67,27.58,27.59,131997.0,24.84,24.858,24.7772,24.7861,131997.0
2015-09-03 15:30:00,27.58,27.63,27.47,27.55,148227.0,24.7772,24.8221,24.6783,24.7502,148227.0
2015-09-04 09:30:00,27.17,27.36,27.11,27.21,173307.0,24.4088,24.5795,24.3549,24.4448,173307.0
2015-09-04 10:00:00,27.2,27.36,27.17,27.35,120600.0,24.4358,24.5795,24.4088,24.5705,120600.0
2015-09-04 10:30:00,27.35,27.39,27.29,27.33,31983.0,24.5705,24.6065,24.5166,24.5526,31983.0
2015-09-04 11:00:00,27.36,27.38,27.25,27.35,69123.0,24.5795,24.5975,24.4807,24.5705,69123.0
2015-09-04 11:30:00,27.3,27.39,27.26,27.36,49590.0,24.5256,24.6065,24.4897,24.5795,49590.0
2015-09-04 12:00:00,27.35,27.4,27.23,27.24,49200.0,24.5705,24.6154,24.4627,24.4717,49200.0
2015-09-04 12:30:00,27.25,27.3,27.22,27.22,70500.0,24.4807,24.5256,24.4537,24.4537,70500.0
2015-09-04 13:00:00,27.22,27.22,27.13,27.19,51150.0,24.4537,24.4537,24.3729,24.4268,51150.0
2015-09-04 13:30:00,27.17,27.2,27.09,27.1,52836.0,24.4088,24.4358,24.337,24.3459,52836.0
2015-09-04 14:00:00,27.1,27.11,26.96,27.0,50700.0,24.3459,24.3549,24.2202,24.2561,50700.0
2015-09-04 14:30:00,27.0,27.13,26.98,27.11,62400.0,24.2561,24.3729,24.2381,24.3549,62400.0
2015-09-04 15:00:00,27.13,27.14,27.05,27.09,70716.0,24.3729,24.3819,24.301,24.337,70716.0
2015-09-04 15:30:00,27.09,27.19,27.06,27.07,114879.0,24.337,24.4268,24.31,24.319,114879.0
2015-09-08 09:30:00,27.67,27.94,27.66,27.81,139203.0,24.858,25.1006,24.849,24.9838,139203.0
2015-09-08 10:00:00,27.81,27.85,27.74,27.84,91065.0,24.9838,25.0197,24.9209,25.0107,91065.0
2015-09-08 10:30:00,27.85,27.92,27.77,27.91,110001.0,25.0197,25.0826,24.9478,25.0736,110001.0
2015-09-08 11:00:00,27.91,28.02,27.89,28.02,194961.0,25.0736,25.1724,25.0557,25.1724,194961.0
2015-09-08 11:30:00,28.01,28.02,27.93,27.94,301167.0,25.1635,25.1724,25.0916,25.1006,301167.0
2015-09-08 12:00:00,27.94,28.05,27.91,28.05,200133.0,25.1006,25.1994,25.0736,25.1994,200133.0
2015-09-08 12:30:00,28.05,28.07,27.99,28.0,145410.0,25.1994,25.2174,25.1455,25.1545,145410.0
2015-09-08 13:00:00,28.0,28.03,27.94,27.95,62586.0,25.1545,25.1814,25.1006,25.1096,62586.0
2015-09-08 13:30:00,27.95,28.06,27.93,28.05,96360.0,25.1096,25.2084,25.0916,25.1994,96360.0
2015-09-08 14:00:00,28.07,28.13,28.04,28.12,116775.0,25.2174,25.2713,25.1904,25.2623,116775.0
2015-09-08 14:30:00,28.12,28.2,28.11,28.17,183129.0,25.2623,25.3341,25.2533,25.3072,183129.0
2015-09-08 15:00:00,28.17,28.19,28.13,28.19,89958.0,25.3072,25.3252,25.2713,25.3252,89958.0
2015-09-08 15:30:00,28.19,28.28,28.17,28.26,391455.0,25.3252,25.406,25.3072,25.388,391455.0
2015-09-09 09:30:00,28.52,28.72,28.36,28.36,333543.0,25.6216,25.8013,25.4779,25.4779,333543.0
2015-09-09 10:00:00,28.36,28.37,28.06,28.1,188871.0,25.4779,25.4869,25.2084,25.2443,188871.0
2015-09-09 10:30:00,28.12,28.12,27.91,27.97,164187.0,25.2623,25.2623,25.0736,25.1275,164187.0
2015-09-09 11:00:00,27.97,28.1,27.96,28.08,163188.0,25.1275,25.2443,25.1185,25.2263,163188.0
2015-09-09 11:30:00,28.09,28.17,27.99,28.08,120447.0,25.2353,25.3072,25.1455,25.2263,120447.0
2015-09-09 12:00:00,28.08,28.22,28.04,28.17,175002.0,25.2263,25.3521,25.1904,25.3072,175002.0
2015-09-09 12:30:00,28.21,28.23,28.12,28.13,132885.0,25.3431,25.3611,25.2623,25.2713,132885.0
2015-09-09 13:00:00,28.13,28.26,28.11,28.14,105369.0,25.2713,25.388,25.2533,25.2802,105369.0
2015-09-09 13:30:00,28.12,28.12,27.95,27.95,258894.0,25.2623,25.2623,25.1096,25.1096,258894.0
2015-09-09 14:00:00,27.97,28.07,27.94,28.0,199587.0,25.1275,25.2174,25.1006,25.1545,199587.0
2015-09-09 14:30:00,28.0,28.01,27.91,27.98,203739.0,25.1545,25.1635,25.0736,25.1365,203739.0
2015-09-09 15:00:00,27.98,28.03,27.89,27.9,173610.0,25.1365,25.1814,25.0557,25.0646,173610.0
2015-09-09 15:30:00,27.91,27.91,27.69,27.75,258636.0,25.0736,25.0736,24.876,24.9299,258636.0
2015-09-10 09:30:00,27.74,27.9,27.56,27.56,208164.0,24.9209,25.0646,24.7592,24.7592,208164.0
2015-09-10 10:00:00,27.55,27.76,27.48,27.76,147858.0,24.7502,24.9389,24.6873,24.9389,147858.0
2015-09-10 10:30:00,27.77,28.08,27.75,27.99,214047.0,24.9478,25.2263,24.9299,25.1455,214047.0
2015-09-10 11:00:00,27.98,27.98,27.72,27.82,164778.0,25.1365,25.1365,24.9029,24.9928,164778.0
2015-09-10 11:30:00,27.83,27.95,27.81,27.94,101400.0,25.0017,25.1096,24.9838,25.1006,101400.0
2015-09-10 12:00:00,27.94,28.04,27.88,27.9,111975.0,25.1006,25.1904,25.0467,25.0646,111975.0
2015-09-10 12:30:00,27.88,28.0,27.88,27.95,82935.0,25.0467,25.1545,25.0467,25.1096,82935.0
2015-09-10 13:00:00,27.94,28.06,27.88,28.04,56802.0,25.1006,25.2084,25.0467,25.1904,56802.0
2015-09-10 13:30:00,28.05,28.13,28.04,28.06,93750.0,25.1994,25.2713,25.1904,25.2084,93750.0
2015-09-10 14:00:00,28.08,28.09,27.96,27.98,81096.0,25.2263,25.2353,25.1185,25.1365,81096.0
2015-09-10 14:30:00,27.99,28.02,27.87,27.87,46803.0,25.1455,25.1724,25.0377,25.0377,46803.0
2015-09-10 15:00:00,27.86,27.92,27.78,27.81,84294.0,25.0287,25.0826,24.9568,24.9838,84294.0
2015-09-10 15:30:00,27.79,27.89,27.74,27.86,254079.0,24.9658,25.0557,24.9209,25.0287,254079.0
2015-09-11 09:30:00,27.63,27.82,27.54,27.6,120579.0,24.8221,24.9928,24.7412,24.7951,120579.0
2015-09-11 10:00:00,27.6,27.65,27.57,27.58,225828.0,24.7951,24.84,24.7682,24.7772,225828.0
2015-09-11 10:30:00,27.58,27.6,27.51,27.56,128445.0,24.7772,24.7951,24.7143,24.7592,128445.0
2015-09-11 11:00:00,27.55,27.62,27.54,27.62,51600.0,24.7502,24.8131,24.7412,24.8131,51600.0
2015-09-11 11:30:00,27.63,27.74,27.62,27.73,117687.0,24.8221,24.9209,24.8131,24.9119,117687.0
2015-09-11 12:00:00,27.73,27.85,27.72,27.8,123267.0,24.9119,25.0197,24.9029,24.9748,123267.0
2015-09-11 12:30:00,27.82,27.88,27.76,27.85,101016.0,24.9928,25.0467,24.9389,25.0197,101016.0
2015-09-11 13:00:00,27.85,27.86,27.76,27.77,206241.0,25.0197,25.0287,24.9389,24.9478,206241.0
2015-09-11 13:30:00,27.77,27.82,27.74,27.79,186117.0,24.9478,24.9928,24.9209,24.9658,186117.0
2015-09-11 14:00:00,27.78,27.83,27.74,27.81,117072.0,24.9568,25.0017,24.9209,24.9838,117072.0
2015-09-11 14:30:00,27.81,27.88,27.81,27.85,147828.0,24.9838,25.0467,24.9838,25.0197,147828.0
2015-09-11 15:00:00,27.85,27.91,27.82,27.87,142062.0,25.0197,25.0736,24.9928,25.0377,142062.0
2015-09-11 15:30:00,27.85,27.89,27.83,27.89,194043.0,25.0197,25.0557,25.0017,25.0557,194043.0
2015-09-14 09:30:00,28.03,28.1,27.89,27.9,64653.0,25.1814,25.2443,25.0557,25.0646,64653.0
2015-09-14 10:00:00,27.9,27.97,27.88,27.92,61302.0,25.0646,25.1275,25.0467,25.0826,61302.0
2015-09-14 10:30:00,27.93,28.04,27.93,28.04,144135.0,25.0916,25.1904,25.0916,25.1904,144135.0
2015-09-14 11:00:00,28.03,28.06,27.96,27.98,117117.0,25.1814,25.2084,25.1185,25.1365,117117.0
2015-09-14 11:30:00,27.94,27.98,27.87,27.98,107703.0,25.1006,25.1365,25.0377,25.1365,107703.0
2015-09-14 12:00:00,27.98,27.99,27.9,27.96,141156.0,25.1365,25.1455,25.0646,25.1185,141156.0
2015-09-14 12:30:00,27.97,28.01,27.95,27.96,126657.0,25.1275,25.1635,25.1096,25.1185,126657.0
2015-09-14 13:00:00,27.95,27.97,27.93,27.93,106050.0,25.1096,25.1275,25.0916,25.0916,106050.0
2015-09-14 13:30:00,27.94,28.03,27.94,27.99,141009.0,25.1006,25.1814,25.1006,25.1455,141009.0
2015-09-14 14:00:00,28.0,28.0,27.89,27.91,159150.0,25.1545,25.1545,25.0557,25.0736,159150.0
2015-09-14 14:30:00,27.89,27.99,27.89,27.98,95823.0,25.0557,25.1455,25.0557,25.1365,95823.0
2015-09-14 15:00:00,27.96,27.98,27.92,27.94,117744.0,25.1185,25.1365,25.0826,25.1006,117744.0
2015-09-14 15:30:00,27.95,27.98,27.88,27.96,166536.0,25.1096,25.1365,25.0467,25.1185,166536.0
2015-09-15 09:30:00,28.08,28.3,28.07,28.29,94728.0,25.2263,25.424,25.2174,25.415,94728.0
2015-09-15 10:00:00,28.27,28.32,28.19,28.31,76104.0,25.397,25.442,25.3252,25.433,76104.0
2015-09-15 10:30:00,28.32,28.38,28.3,28.36,181146.0,25.442,25.4959,25.424,25.4779,181146.0
2015-09-15 11:00:00,28.36,28.36,28.26,28.28,88050.0,25.4779,25.4779,25.388,25.406,88050.0
2015-09-15 11:30:00,28.29,28.3,28.22,28.22,49203.0,25.415,25.424,25.3521,25.3521,49203.0
2015-09-15 12:00:00,28.21,28.27,28.21,28.25,69393.0,25.3431,25.397,25.3431,25.3791,69393.0
2015-09-15 12:30:00,28.25,28.25,28.16,28.17,58632.0,25.3791,25.3791,25.2982,25.3072,58632.0
2015-09-15 13:00:00,28.16,28.26,28.16,28.25,63780.0,25.2982,25.388,25.2982,25.3791,63780.0
2015-09-15 13:30:00,28.25,28.34,28.25,28.34,156906.0,25.3791,25.4599,25.3791,25.4599,156906.0
2015-09-15 14:00:00,28.34,28.39,28.32,28.33,111459.0,25.4599,25.5048,25.442,25.4509,111459.0
2015-09-15 14:30:00,28.34,28.36,28.32,28.36,61449.0,25.4599,25.4779,25.442,25.4779,61449.0
2015-09-15 15:00:00,28.37,28.39,28.34,28.37,61359.0,25.4869,25.5048,25.4599,25.4869,61359.0
2015-09-15 15:30:00,28.36,28.38,28.3,28.3,130101.0,25.4779,25.4959,25.424,25.424,130101.0
2015-09-16 09:30:00,28.24,28.26,28.1,28.1,100341.0,25.3701,25.388,25.2443,25.2443,100341.0
2015-09-16 10:00:00,28.08,28.2,28.08,28.17,58077.0,25.2263,25.3341,25.2263,25.3072,58077.0
2015-09-16 10:30:00,28.17,28.22,28.16,28.21,113997.0,25.3072,25.3521,25.2982,25.3431,113997.0
2015-09-16 11:00:00,28.21,28.36,28.21,28.32,155958.0,25.3431,25.4779,25.3431,25.442,155958.0
2015-09-16 11:30:00,28.33,28.37,28.31,28.37,90876.0,25.4509,25.4869,25.433,25.4869,90876.0
2015-09-16 12:00:00,28.36,28.37,28.32,28.37,121647.0,25.4779,25.4869,25.442,25.4869,121647.0
2015-09-16 12:30:00,28.37,28.39,28.33,28.38,81105.0,25.4869,25.5048,25.4509,25.4959,81105.0
2015-09-16 13:00:00,28.37,28.38,28.29,28.31,82962.0,25.4869,25.4959,25.415,25.433,82962.0
2015-09-16 13:30:00,28.31,28.35,28.29,28.34,81477.0,25.433,25.4689,25.415,25.4599,81477.0
2015-09-16 14:00:00,28.35,28.35,28.2,28.2,72150.0,25.4689,25.4689,25.3341,25.3341,72150.0
2015-09-16 14:30:00,28.23,28.34,28.21,28.32,105006.0,25.3611,25.4599,25.3431,25.442,105006.0
2015-09-16 15:00:00,28.33,28.37,28.33,28.35,140715.0,25.4509,25.4869,25.4509,25.4689,140715.0
2015-09-16 15:30:00,28.36,28.4,28.34,28.37,184569.0,25.4779,25.5138,25.4599,25.4869,184569.0
2015-09-17 09:30:00,28.32,28.38,28.22,28.33,57399.0,25.442,25.4959,25.3521,25.4509,57399.0
2015-09-17 10:00:00,28.3,28.33,28.22,28.23,153789.0,25.424,25.4509,25.3521,25.3611,153789.0
2015-09-17 10:30:00,28.24,28.27,28.23,28.23,133869.0,25.3701,25.397,25.3611,25.3611,133869.0
2015-09-17 11:00:00,28.23,28.29,28.23,28.26,101784.0,25.3611,25.415,25.3611,25.388,101784.0
2015-09-17 11:30:00,28.26,28.26,28.22,28.22,109083.0,25.388,25.388,25.3521,25.3521,109083.0
2015-09-17 12:00:00,28.23,28.25,28.2,28.25,99258.0,25.3611,25.3791,25.3341,25.3791,99258.0
2015-09-17 12:30:00,28.25,28.3,28.24,28.29,97008.0,25.3791,25.424,25.3701,25.415,97008.0
2015-09-17 13:00:00,28.3,28.36,28.28,28.33,114609.0,25.424,25.4779,25.406,25.4509,114609.0
2015-09-17 13:30:00,28.33,28.36,28.27,28.27,85680.0,25.4509,25.4779,25.397,25.397,85680.0
2015-09-17 14:00:00,28.28,28.4,28.13,28.31,63672.0,25.406,25.5138,25.2713,25.433,63672.0
2015-09-17 14:30:00,28.31,28.6,28.31,28.53,175803.0,25.433,25.6935,25.433,25.6306,175803.0
2015-09-17 15:00:00,28.55,28.57,28.09,28.24,160497.0,25.6486,25.6665,25.2353,25.3701,160497.0
2015-09-17 15:30:00,28.2,28.31,28.08,28.13,326733.0,25.3341,25.433,25.2263,25.2713,326733.0
2015-09-18 09:30:00,27.72,27.79,27.6,27.78,433743.0,24.9029,24.9658,24.7951,24.9568,433743.0
2015-09-18 10:00:00,27.76,27.91,27.75,27.87,117624.0,24.9389,25.0736,24.9299,25.0377,117624.0
2015-09-18 10:30:00,27.89,27.91,27.76,27.91,64188.0,25.0557,25.0736,24.9389,25.0736,64188.0
2015-09-18 11:00:00,27.91,27.94,27.84,27.86,87609.0,25.0736,25.1006,25.0107,25.0287,87609.0
2015-09-18 11:30:00,27.85,28.01,27.84,27.92,36804.0,25.0197,25.1635,25.0107,25.0826,36804.0
2015-09-18 12:00:00,27.88,27.89,27.75,27.79,59067.0,25.0467,25.0557,24.9299,24.9658,59067.0
2015-09-18 12:30:00,27.79,27.8,27.74,27.77,62907.0,24.9658,24.9748,24.9209,24.9478,62907.0
2015-09-18 13:00:00,27.76,27.8,27.62,27.66,148290.0,24.9389,24.9748,24.8131,24.849,148290.0
2015-09-18 13:30:00,27.67,27.68,27.55,27.56,103329.0,24.858,24.867,24.7502,24.7592,103329.0
2015-09-18 14:00:00,27.55,27.71,27.55,27.7,88392.0,24.7502,24.8939,24.7502,24.885,88392.0
2015-09-18 14:30:00,27.7,27.72,27.63,27.7,99966.0,24.885,24.9029,24.8221,24.885,99966.0
2015-09-18 15:00:00,27.7,27.73,27.6,27.63,111126.0,24.885,24.9119,24.7951,24.8221,111126.0
2015-09-18 15:30:00,27.62,27.67,27.55,27.65,284022.0,24.8131,24.858,24.7502,24.84,284022.0
2015-09-21 09:30:00,27.83,27.85,27.71,27.8,180678.0,25.0017,25.0197,24.8939,24.9748,180678.0
2015-09-21 10:00:00,27.8,27.87,27.76,27.85,295026.0,24.9748,25.0377,24.9389,25.0197,295026.0
2015-09-21 10:30:00,27.84,27.92,27.84,27.87,69408.0,25.0107,25.0826,25.0107,25.0377,69408.0
2015-09-21 11:00:00,27.87,27.89,27.78,27.78,124596.0,25.0377,25.0557,24.9568,24.9568,124596.0
2015-09-21 11:30:00,27.77,27.77,27.61,27.62,247332.0,24.9478,24.9478,24.8041,24.8131,247332.0
2015-09-21 12:00:00,27.63,27.63,27.53,27.59,147030.0,24.8221,24.8221,24.7322,24.7861,147030.0
2015-09-21 12:30:00,27.58,27.58,27.44,27.47,221379.0,24.7772,24.7772,24.6514,24.6783,221379.0
2015-09-21 13:00:00,27.46,27.55,27.45,27.54,118614.0,24.6693,24.7502,24.6604,24.7412,118614.0
2015-09-21 13:30:00,27.54,27.6,27.5,27.5,81459.0,24.7412,24.7951,24.7053,24.7053,81459.0
2015-09-21 14:00:00,27.51,27.55,27.47,27.52,58575.0,24.7143,24.7502,24.6783,24.7233,58575.0
2015-09-21 14:30:00,27.52,27.65,27.49,27.65,136515.0,24.7233,24.84,24.6963,24.84,136515.0
2015-09-21 15:00:00,27.65,27.67,27.61,27.63,113064.0,24.84,24.858,24.8041,24.8221,113064.0
2015-09-21 15:30:00,27.63,27.64,27.5,27.57,211917.0,24.8221,24.8311,24.7053,24.7682,211917.0
2015-09-22 09:30:00,27.11,27.15,27.03,27.12,209793.0,24.3549,24.3909,24.283,24.3639,209793.0
2015-09-22 10:00:00,27.13,27.18,26.94,27.01,333717.0,24.3729,24.4178,24.2022,24.2651,333717.0
2015-09-22 10:30:00,27.01,27.01,26.9,27.0,155343.0,24.2651,24.2651,24.1663,24.2561,155343.0
2015-09-22 11:00:00,26.99,27.07,26.98,27.03,123075.0,24.2471,24.319,24.2381,24.283,123075.0
2015-09-22 11:30:00,27.02,27.09,26.99,27.09,144111.0,24.2741,24.337,24.2471,24.337,144111.0
2015-09-22 12:00:00,27.08,27.18,27.05,27.1,141546.0,24.328,24.4178,24.301,24.3459,141546.0
2015-09-22 12:30:00,27.12,27.12,26.89,26.92,135369.0,24.3639,24.3639,24.1573,24.1842,135369.0
2015-09-22 13:00:00,26.93,27.0,26.87,26.88,143538.0,24.1932,24.2561,24.1393,24.1483,143538.0
2015-09-22 13:30:00,26.88,26.96,26.87,26.9,198540.0,24.1483,24.2202,24.1393,24.1663,198540.0
2015-09-22 14:00:00,26.91,26.96,26.86,26.9,135486.0,24.1752,24.2202,24.1303,24.1663,135486.0
2015-09-22 14:30:00,26.91,26.98,26.85,26.94,247011.0,24.1752,24.2381,24.1213,24.2022,247011.0
2015-09-22 15:00:00,26.92,26.94,26.86,26.93,236832.0,24.1842,24.2022,24.1303,24.1932,236832.0
2015-09-22 15:30:00,26.94,27.01,26.91,26.96,417777.0,24.2022,24.2651,24.1752,24.2202,417777.0
2015-09-23 09:30:00,26.98,26.98,26.84,26.94,165048.0,24.2381,24.2381,24.1124,24.2022,165048.0
2015-09-23 10:00:00,26.94,27.01,26.9,27.01,213189.0,24.2022,24.2651,24.1663,24.2651,213189.0
2015-09-23 10:30:00,27.01,27.12,27.0,27.08,103908.0,24.2651,24.3639,24.2561,24.328,103908.0
2015-09-23 11:00:00,27.08,27.1,26.92,26.93,78705.0,24.328,24.3459,24.1842,24.1932,78705.0
2015-09-23 11:30:00,26.91,26.93,26.77,26.82,103404.0,24.1752,24.1932,24.0495,24.0944,103404.0
2015-09-23 12:00:00,26.82,26.82,26.75,26.78,88443.0,24.0944,24.0944,24.0315,24.0585,88443.0
2015-09-23 12:30:00,26.78,26.82,26.77,26.79,127389.0,24.0585,24.0944,24.0495,24.0674,127389.0
2015-09-23 13:00:00,26.79,26.86,26.77,26.78,62442.0,24.0674,24.1303,24.0495,24.0585,62442.0
2015-09-23 13:30:00,26.77,26.89,26.77,26.85,61176.0,24.0495,24.1573,24.0495,24.1213,61176.0
2015-09-23 14:00:00,26.86,26.93,26.83,26.83,69615.0,24.1303,24.1932,24.1034,24.1034,69615.0
2015-09-23 14:30:00,26.83,26.87,26.73,26.75,80283.0,24.1034,24.1393,24.0135,24.0315,80283.0
2015-09-23 15:00:00,26.75,26.8,26.73,26.76,82032.0,24.0315,24.0764,24.0135,24.0405,82032.0
2015-09-23 15:30:00,26.77,26.79,26.74,26.75,135156.0,24.0495,24.0674,24.0225,24.0315,135156.0
2015-09-24 09:30:00,26.51,26.51,26.0,26.21,1495974.0,23.8159,23.8159,23.3577,23.5464,1495974.0
2015-09-24 10:00:00,26.23,26.28,26.11,26.11,147381.0,23.5643,23.6093,23.4565,23.4565,147381.0
2015-09-24 10:30:00,26.1,26.15,26.07,26.11,561639.0,23.4476,23.4925,23.4206,23.4565,561639.0
2015-09-24 11:00:00,26.12,26.22,26.08,26.17,324855.0,23.4655,23.5554,23.4296,23.5104,324855.0
2015-09-24 11:30:00,26.18,26.31,26.18,26.31,40695.0,23.5194,23.6362,23.5194,23.6362,40695.0
2015-09-24 12:00:00,26.3,26.42,26.29,26.39,208134.0,23.6272,23.735,23.6183,23.7081,208134.0
2015-09-24 12:30:00,26.41,26.49,26.32,26.33,195348.0,23.7261,23.7979,23.6452,23.6542,195348.0
2015-09-24 13:00:00,26.33,26.38,26.26,26.29,235503.0,23.6542,23.6991,23.5913,23.6183,235503.0
2015-09-24 13:30:00,26.29,26.45,26.29,26.43,112821.0,23.6183,23.762,23.6183,23.744,112821.0
2015-09-24 14:00:00,26.43,26.65,26.41,26.63,93963.0,23.744,23.9417,23.7261,23.9237,93963.0
2015-09-24 14:30:00,26.63,26.88,26.58,26.79,218211.0,23.9237,24.1483,23.8788,24.0674,218211.0
2015-09-24 15:00:00,26.79,26.82,26.62,26.78,144594.0,24.0674,24.0944,23.9147,24.0585,144594.0
2015-09-24 15:30:00,26.76,26.79,26.67,26.71,157560.0,24.0405,24.0674,23.9596,23.9956,157560.0
2015-09-25 09:30:00,26.92,27.1,26.84,27.02,98376.0,24.3194,24.482,24.2471,24.4097,98376.0
2015-09-25 10:00:00,27.02,27.04,26.79,26.81,118734.0,24.4097,24.4278,24.2019,24.22,118734.0
2015-09-25 10:30:00,26.8,26.93,26.78,26.93,113349.0,24.2109,24.3284,24.1929,24.3284,113349.0
2015-09-25 11:00:00,26.94,26.94,26.87,26.91,91332.0,24.3374,24.3374,24.2742,24.3103,91332.0
2015-09-25 11:30:00,26.91,26.94,26.83,26.93,183171.0,24.3103,24.3374,24.238,24.3284,183171.0
2015-09-25 12:00:00,26.91,26.91,26.82,26.84,147888.0,24.3103,24.3103,24.229,24.2471,147888.0
2015-09-25 12:30:00,26.85,26.94,26.84,26.91,70548.0,24.2561,24.3374,24.2471,24.3103,70548.0
2015-09-25 13:00:00,26.92,27.02,26.92,26.95,92670.0,24.3194,24.4097,24.3194,24.3465,92670.0
2015-09-25 13:30:00,26.96,26.96,26.88,26.93,92316.0,24.3555,24.3555,24.2832,24.3284,92316.0
2015-09-25 14:00:00,26.93,26.98,26.72,26.73,112281.0,24.3284,24.3736,24.1387,24.1477,112281.0
2015-09-25 14:30:00,26.73,26.74,26.55,26.67,151392.0,24.1477,24.1567,23.9851,24.0935,151392.0
2015-09-25 15:00:00,26.62,26.65,26.45,26.63,147357.0,24.0483,24.0754,23.8948,24.0574,147357.0
2015-09-25 15:30:00,26.61,26.75,26.61,26.7,298581.0,24.0393,24.1658,24.0393,24.1206,298581.0
2015-09-28 09:30:00,26.54,26.68,26.43,26.46,1043193.0,23.9761,24.1025,23.8767,23.9038,1043193.0
2015-09-28 10:00:00,26.44,26.48,26.35,26.42,521760.0,23.8857,23.9219,23.8044,23.8677,521760.0
2015-09-28 10:30:00,26.42,26.42,26.29,26.38,245823.0,23.8677,23.8677,23.7502,23.8315,245823.0
2015-09-28 11:00:00,26.38,26.44,26.24,26.25,427485.0,23.8315,23.8857,23.705,23.7141,427485.0
2015-09-28 11:30:00,26.25,26.33,26.19,26.19,216507.0,23.7141,23.7863,23.6599,23.6599,216507.0
2015-09-28 12:00:00,26.18,26.2,26.1,26.19,345051.0,23.6508,23.6689,23.5786,23.6599,345051.0
2015-09-28 12:30:00,26.19,26.21,26.08,26.11,281064.0,23.6599,23.6779,23.5605,23.5876,281064.0
2015-09-28 13:00:00,26.12,26.21,26.1,26.14,109242.0,23.5966,23.6779,23.5786,23.6147,109242.0
2015-09-28 13:30:00,26.12,26.19,26.11,26.11,190512.0,23.5966,23.6599,23.5876,23.5876,190512.0
2015-09-28 14:00:00,26.11,26.13,26.02,26.12,149460.0,23.5876,23.6057,23.5063,23.5966,149460.0
2015-09-28 14:30:00,26.13,26.2,26.07,26.09,243345.0,23.6057,23.6689,23.5515,23.5695,243345.0
2015-09-28 15:00:00,26.08,26.09,25.99,25.99,123579.0,23.5605,23.5695,23.4792,23.4792,123579.0
2015-09-28 15:30:00,26.0,26.12,25.96,25.97,376635.0,23.4882,23.5966,23.4521,23.4611,376635.0
2015-09-29 09:30:00,26.04,26.1,25.86,26.08,232464.0,23.5244,23.5786,23.3618,23.5605,232464.0
2015-09-29 10:00:00,26.05,26.37,26.04,26.36,163758.0,23.5334,23.8225,23.5244,23.8135,163758.0
2015-09-29 10:30:00,26.38,26.39,26.11,26.18,150177.0,23.8315,23.8406,23.5876,23.6508,150177.0
2015-09-29 11:00:00,26.18,26.23,26.1,26.18,108498.0,23.6508,23.696,23.5786,23.6508,108498.0
2015-09-29 11:30:00,26.17,26.23,26.06,26.15,54156.0,23.6418,23.696,23.5424,23.6237,54156.0
2015-09-29 12:00:00,26.17,26.2,26.07,26.2,54621.0,23.6418,23.6689,23.5515,23.6689,54621.0
2015-09-29 12:30:00,26.19,26.19,26.06,26.06,40188.0,23.6599,23.6599,23.5424,23.5424,40188.0
2015-09-29 13:00:00,26.06,26.18,26.05,26.16,39666.0,23.5424,23.6508,23.5334,23.6328,39666.0
2015-09-29 13:30:00,26.19,26.24,26.17,26.21,33039.0,23.6599,23.705,23.6418,23.6779,33039.0
2015-09-29 14:00:00,26.21,26.21,26.12,26.21,44853.0,23.6779,23.6779,23.5966,23.6779,44853.0
2015-09-29 14:30:00,26.17,26.2,26.0,26.0,77961.0,23.6418,23.6689,23.4882,23.4882,77961.0
2015-09-29 15:00:00,26.01,26.05,25.93,25.94,51528.0,23.4973,23.5334,23.425,23.434,51528.0
2015-09-29 15:30:00,25.95,26.19,25.95,26.15,150726.0,23.4431,23.6599,23.4431,23.6237,150726.0
2015-09-30 09:30:00,26.6,26.84,26.56,26.72,208176.0,24.0303,24.2471,23.9941,24.1387,208176.0
2015-09-30 10:00:00,26.74,27.07,26.73,27.06,137943.0,24.1567,24.4549,24.1477,24.4458,137943.0
2015-09-30 10:30:00,27.05,27.07,26.87,26.88,82779.0,24.4368,24.4549,24.2742,24.2832,82779.0
2015-09-30 11:00:00,26.88,26.98,26.85,26.95,56979.0,24.2832,24.3736,24.2561,24.3465,56979.0
2015-09-30 11:30:00,26.96,26.96,26.81,26.87,71697.0,24.3555,24.3555,24.22,24.2742,71697.0
2015-09-30 12:00:00,26.87,26.9,26.8,26.87,64137.0,24.2742,24.3013,24.2109,24.2742,64137.0
2015-09-30 12:30:00,26.87,26.88,26.77,26.81,41583.0,24.2742,24.2832,24.1838,24.22,41583.0
2015-09-30 13:00:00,26.81,26.93,26.81,26.92,67410.0,24.22,24.3284,24.22,24.3194,67410.0
2015-09-30 13:30:00,26.93,27.05,26.88,27.03,65697.0,24.3284,24.4368,24.2832,24.4187,65697.0
2015-09-30 14:00:00,27.02,27.04,26.95,27.04,62589.0,24.4097,24.4278,24.3465,24.4278,62589.0
2015-09-30 14:30:00,27.05,27.09,26.99,27.09,61176.0,24.4368,24.4729,24.3826,24.4729,61176.0
2015-09-30 15:00:00,27.09,27.1,27.0,27.04,169254.0,24.4729,24.482,24.3916,24.4278,169254.0
2015-09-30 15:30:00,27.04,27.18,27.03,27.13,228597.0,24.4278,24.5542,24.4187,24.5091,228597.0
2015-10-01 09:30:00,27.14,27.14,26.66,26.66,461691.0,24.5181,24.5181,24.0845,24.0845,461691.0
2015-10-01 10:00:00,26.67,26.83,26.59,26.73,112101.0,24.0935,24.238,24.0212,24.1477,112101.0
2015-10-01 10:30:00,26.74,26.76,26.53,26.53,112455.0,24.1567,24.1748,23.967,23.967,112455.0
2015-10-01 11:00:00,26.52,26.62,26.5,26.6,132138.0,23.958,24.0483,23.9399,24.0303,132138.0
2015-10-01 11:30:00,26.62,26.64,26.4,26.44,89667.0,24.0483,24.0664,23.8496,23.8857,89667.0
2015-10-01 12:00:00,26.44,26.52,26.36,26.51,97401.0,23.8857,23.958,23.8135,23.949,97401.0
2015-10-01 12:30:00,26.52,26.56,26.5,26.55,42243.0,23.958,23.9941,23.9399,23.9851,42243.0
2015-10-01 13:00:00,26.52,26.54,26.45,26.47,20730.0,23.958,23.9761,23.8948,23.9128,20730.0
2015-10-01 13:30:00,26.48,26.6,26.47,26.6,326058.0,23.9219,24.0303,23.9128,24.0303,326058.0
2015-10-01 14:00:00,26.6,26.72,26.6,26.6,84018.0,24.0303,24.1387,24.0303,24.0303,84018.0
2015-10-01 14:30:00,26.64,26.69,26.58,26.68,83931.0,24.0664,24.1116,24.0122,24.1025,83931.0
2015-10-01 15:00:00,26.68,26.73,26.66,26.68,135990.0,24.1025,24.1477,24.0845,24.1025,135990.0
2015-10-01 15:30:00,26.67,26.83,26.65,26.82,344280.0,24.0935,24.238,24.0754,24.229,344280.0
2015-10-02 09:30:00,26.47,26.72,26.47,26.57,456168.0,23.9128,24.1387,23.9128,24.0032,456168.0
2015-10-02 10:00:00,26.56,26.71,26.46,26.59,148533.0,23.9941,24.1296,23.9038,24.0212,148533.0
2015-10-02 10:30:00,26.59,26.79,26.59,26.79,166308.0,24.0212,24.2019,24.0212,24.2019,166308.0
2015-10-02 11:00:00,26.79,26.86,26.65,26.74,196290.0,24.2019,24.2651,24.0754,24.1567,196290.0
2015-10-02 11:30:00,26.77,26.83,26.71,26.81,96564.0,24.1838,24.238,24.1296,24.22,96564.0
2015-10-02 12:00:00,26.81,26.93,26.79,26.89,128739.0,24.22,24.3284,24.2019,24.2922,128739.0
2015-10-02 12:30:00,26.9,26.99,26.87,26.99,153510.0,24.3013,24.3826,24.2742,24.3826,153510.0
2015-10-02 13:00:00,26.98,27.09,26.96,27.03,69984.0,24.3736,24.4729,24.3555,24.4187,69984.0
2015-10-02 13:30:00,27.04,27.05,26.94,26.94,45600.0,24.4278,24.4368,24.3374,24.3374,45600.0
2015-10-02 14:00:00,26.94,27.07,26.94,27.05,60606.0,24.3374,24.4549,24.3374,24.4368,60606.0
2015-10-02 14:30:00,27.06,27.11,27.05,27.08,45222.0,24.4458,24.491,24.4368,24.4639,45222.0
2015-10-02 15:00:00,27.06,27.31,27.04,27.31,93489.0,24.4458,24.6717,24.4278,24.6717,93489.0
2015-10-02 15:30:00,27.29,27.41,27.29,27.4,180717.0,24.6536,24.762,24.6536,24.753,180717.0
2015-10-05 09:30:00,27.66,27.84,27.57,27.76,297498.0,24.9879,25.1505,24.9066,25.0782,297498.0
2015-10-05 10:00:00,27.76,27.96,27.68,27.96,174888.0,25.0782,25.2589,25.0059,25.2589,174888.0
2015-10-05 10:30:00,27.97,27.98,27.76,27.82,172539.0,25.2679,25.2769,25.0782,25.1324,172539.0
2015-10-05 11:00:00,27.82,27.89,27.82,27.84,152808.0,25.1324,25.1956,25.1324,25.1505,152808.0
2015-10-05 11:30:00,27.84,27.93,27.83,27.93,96672.0,25.1505,25.2318,25.1414,25.2318,96672.0
2015-10-05 12:00:00,27.93,27.97,27.89,27.9,138708.0,25.2318,25.2679,25.1956,25.2047,138708.0
2015-10-05 12:30:00,27.93,27.98,27.92,27.96,73404.0,25.2318,25.2769,25.2227,25.2589,73404.0
2015-10-05 13:00:00,27.96,28.01,27.93,27.98,240030.0,25.2589,25.3041,25.2318,25.2769,240030.0
2015-10-05 13:30:00,27.97,28.0,27.94,27.98,124494.0,25.2679,25.295,25.2408,25.2769,124494.0
2015-10-05 14:00:00,27.98,28.02,27.93,28.01,224151.0,25.2769,25.3131,25.2318,25.3041,224151.0
2015-10-05 14:30:00,28.0,28.06,27.99,28.03,140181.0,25.295,25.3492,25.286,25.3221,140181.0
2015-10-05 15:00:00,28.03,28.06,27.93,27.95,139245.0,25.3221,25.3492,25.2318,25.2498,139245.0
2015-10-05 15:30:00,27.95,28.0,27.9,27.91,421464.0,25.2498,25.295,25.2047,25.2137,421464.0
2015-10-06 09:30:00,27.86,28.02,27.86,28.0,499644.0,25.1685,25.3131,25.1685,25.295,499644.0
2015-10-06 10:00:00,28.01,28.02,27.6,27.6,90855.0,25.3041,25.3131,24.9337,24.9337,90855.0
2015-10-06 10:30:00,27.61,27.76,27.55,27.66,152670.0,24.9427,25.0782,24.8885,24.9879,152670.0
2015-10-06 11:00:00,27.69,27.78,27.64,27.72,87387.0,25.015,25.0963,24.9698,25.0421,87387.0
2015-10-06 11:30:00,27.74,27.74,27.52,27.54,138573.0,25.0601,25.0601,24.8614,24.8795,138573.0
2015-10-06 12:00:00,27.55,27.66,27.54,27.6,97047.0,24.8885,24.9879,24.8795,24.9337,97047.0
2015-10-06 12:30:00,27.6,27.64,27.51,27.63,249039.0,24.9337,24.9698,24.8524,24.9608,249039.0
2015-10-06 13:00:00,27.62,27.81,27.62,27.79,162930.0,24.9517,25.1234,24.9517,25.1053,162930.0
2015-10-06 13:30:00,27.79,27.84,27.77,27.83,40389.0,25.1053,25.1505,25.0872,25.1414,40389.0
2015-10-06 14:00:00,27.81,28.02,27.81,27.99,124065.0,25.1234,25.3131,25.1234,25.286,124065.0
2015-10-06 14:30:00,27.99,28.01,27.91,27.94,111000.0,25.286,25.3041,25.2137,25.2408,111000.0
2015-10-06 15:00:00,27.94,28.04,27.91,28.04,109050.0,25.2408,25.3312,25.2137,25.3312,109050.0
2015-10-06 15:30:00,28.07,28.09,28.0,28.02,120063.0,25.3583,25.3763,25.295,25.3131,120063.0
2015-10-07 09:30:00,28.25,28.53,28.25,28.53,152673.0,25.5209,25.7738,25.5209,25.7738,152673.0
2015-10-07 10:00:00,28.53,28.56,28.42,28.49,138015.0,25.7738,25.8009,25.6744,25.7377,138015.0
2015-10-07 10:30:00,28.45,28.45,28.23,28.24,170121.0,25.7015,25.7015,25.5028,25.5118,170121.0
2015-10-07 11:00:00,28.23,28.24,27.91,27.96,192078.0,25.5028,25.5118,25.2137,25.2589,192078.0
2015-10-07 11:30:00,27.93,28.19,27.93,28.18,72996.0,25.2318,25.4667,25.2318,25.4576,72996.0
2015-10-07 12:00:00,28.19,28.19,27.95,27.96,111111.0,25.4667,25.4667,25.2498,25.2589,111111.0
2015-10-07 12:30:00,27.98,28.1,27.98,28.05,87276.0,25.2769,25.3854,25.2769,25.3402,87276.0
2015-10-07 13:00:00,28.07,28.21,28.04,28.17,122892.0,25.3583,25.4847,25.3312,25.4486,122892.0
2015-10-07 13:30:00,28.17,28.28,28.17,28.25,267486.0,25.4486,25.548,25.4486,25.5209,267486.0
2015-10-07 14:00:00,28.26,28.33,28.24,28.25,143757.0,25.5299,25.5931,25.5118,25.5209,143757.0
2015-10-07 14:30:00,28.25,28.31,28.21,28.27,167622.0,25.5209,25.5751,25.4847,25.5389,167622.0
2015-10-07 15:00:00,28.26,28.39,28.26,28.33,62712.0,25.5299,25.6473,25.5299,25.5931,62712.0
2015-10-07 15:30:00,28.35,28.44,28.35,28.44,173964.0,25.6112,25.6925,25.6112,25.6925,173964.0
2015-10-08 09:30:00,28.37,28.37,28.17,28.26,136845.0,25.6293,25.6293,25.4486,25.5299,136845.0
2015-10-08 10:00:00,28.28,28.37,28.16,28.16,86973.0,25.548,25.6293,25.4396,25.4396,86973.0
2015-10-08 10:30:00,28.17,28.28,28.16,28.26,149115.0,25.4486,25.548,25.4396,25.5299,149115.0
2015-10-08 11:00:00,28.27,28.27,28.19,28.26,80889.0,25.5389,25.5389,25.4667,25.5299,80889.0
2015-10-08 11:30:00,28.28,28.33,28.25,28.3,128151.0,25.548,25.5931,25.5209,25.566,128151.0
2015-10-08 12:00:00,28.27,28.36,28.15,28.15,168768.0,25.5389,25.6202,25.4305,25.4305,168768.0
2015-10-08 12:30:00,28.16,28.22,28.12,28.17,177798.0,25.4396,25.4938,25.4034,25.4486,177798.0
2015-10-08 13:00:00,28.16,28.23,28.13,28.23,40800.0,25.4396,25.5028,25.4125,25.5028,40800.0
2015-10-08 13:30:00,28.22,28.27,28.22,28.27,69279.0,25.4938,25.5389,25.4938,25.5389,69279.0
2015-10-08 14:00:00,28.28,28.39,28.23,28.38,113859.0,25.548,25.6473,25.5028,25.6383,113859.0
2015-10-08 14:30:00,28.38,28.5,28.38,28.49,63270.0,25.6383,25.7467,25.6383,25.7377,63270.0
2015-10-08 15:00:00,28.49,28.62,28.49,28.58,289941.0,25.7377,25.8551,25.7377,25.819,289941.0
2015-10-08 15:30:00,28.58,28.61,28.55,28.59,247980.0,25.819,25.8461,25.7919,25.828,247980.0
2015-10-09 09:30:00,28.62,28.66,28.49,28.61,127011.0,25.8551,25.8913,25.7377,25.8461,127011.0
2015-10-09 10:00:00,28.58,28.58,28.34,28.44,53595.0,25.819,25.819,25.6022,25.6925,53595.0
2015-10-09 10:30:00,28.45,28.55,28.45,28.55,59727.0,25.7015,25.7919,25.7015,25.7919,59727.0
2015-10-09 11:00:00,28.55,28.55,28.49,28.52,62814.0,25.7919,25.7919,25.7377,25.7648,62814.0
2015-10-09 11:30:00,28.53,28.53,28.46,28.49,42684.0,25.7738,25.7738,25.7106,25.7377,42684.0
2015-10-09 12:00:00,28.49,28.51,28.41,28.43,29514.0,25.7377,25.7557,25.6654,25.6835,29514.0
2015-10-09 12:30:00,28.44,28.44,28.36,28.4,89340.0,25.6925,25.6925,25.6202,25.6564,89340.0
2015-10-09 13:00:00,28.4,28.42,28.3,28.33,110694.0,25.6564,25.6744,25.566,25.5931,110694.0
2015-10-09 13:30:00,28.32,28.33,28.26,28.28,81771.0,25.5841,25.5931,25.5299,25.548,81771.0
2015-10-09 14:00:00,28.29,28.32,28.22,28.27,137391.0,25.557,25.5841,25.4938,25.5389,137391.0
2015-10-09 14:30:00,28.27,28.33,28.26,28.32,88104.0,25.5389,25.5931,25.5299,25.5841,88104.0
2015-10-09 15:00:00,28.32,28.32,28.29,28.32,190278.0,25.5841,25.5841,25.557,25.5841,190278.0
2015-10-09 15:30:00,28.32,28.38,28.32,28.35,148404.0,25.5841,25.6383,25.5841,25.6112,148404.0
2015-10-12 09:30:00,28.37,28.42,28.26,28.32,529500.0,25.6293,25.6744,25.5299,25.5841,529500.0
2015-10-12 10:00:00,28.32,28.39,28.24,28.33,233016.0,25.5841,25.6473,25.5118,25.5931,233016.0
2015-10-12 10:30:00,28.33,28.44,28.31,28.4,104700.0,25.5931,25.6925,25.5751,25.6564,104700.0
2015-10-12 11:00:00,28.4,28.45,28.33,28.35,82461.0,25.6564,25.7015,25.5931,25.6112,82461.0
2015-10-12 11:30:00,28.35,28.4,28.3,28.35,76284.0,25.6112,25.6564,25.566,25.6112,76284.0
2015-10-12 12:00:00,28.34,28.37,28.3,28.33,129423.0,25.6022,25.6293,25.566,25.5931,129423.0
2015-10-12 12:30:00,28.33,28.37,28.33,28.37,99135.0,25.5931,25.6293,25.5931,25.6293,99135.0
2015-10-12 13:00:00,28.36,28.36,28.32,28.35,124275.0,25.6202,25.6202,25.5841,25.6112,124275.0
2015-10-12 13:30:00,28.35,28.42,28.35,28.4,84420.0,25.6112,25.6744,25.6112,25.6564,84420.0
2015-10-12 14:00:00,28.4,28.43,28.39,28.4,75147.0,25.6564,25.6835,25.6473,25.6564,75147.0
2015-10-12 14:30:00,28.4,28.4,28.37,28.4,93699.0,25.6564,25.6564,25.6293,25.6564,93699.0
2015-10-12 15:00:00,28.4,28.4,28.36,28.37,155658.0,25.6564,25.6564,25.6202,25.6293,155658.0
2015-10-12 15:30:00,28.37,28.4,28.36,28.4,113412.0,25.6293,25.6564,25.6202,25.6564,113412.0
2015-10-13 09:30:00,28.19,28.19,28.1,28.15,239559.0,25.4667,25.4667,25.3854,25.4305,239559.0
2015-10-13 10:00:00,28.22,28.31,28.22,28.31,74541.0,25.4938,25.5751,25.4938,25.5751,74541.0
2015-10-13 10:30:00,28.31,28.32,28.27,28.32,59880.0,25.5751,25.5841,25.5389,25.5841,59880.0
2015-10-13 11:00:00,28.31,28.35,28.27,28.27,166788.0,25.5751,25.6112,25.5389,25.5389,166788.0
2015-10-13 11:30:00,28.26,28.31,28.26,28.27,18438.0,25.5299,25.5751,25.5299,25.5389,18438.0
2015-10-13 12:00:00,28.27,28.29,28.25,28.28,47850.0,25.5389,25.557,25.5209,25.548,47850.0
2015-10-13 12:30:00,28.29,28.32,28.24,28.24,69834.0,25.557,25.5841,25.5118,25.5118,69834.0
2015-10-13 13:00:00,28.21,28.23,28.19,28.2,22320.0,25.4847,25.5028,25.4667,25.4757,22320.0
2015-10-13 13:30:00,28.22,28.22,28.14,28.14,35103.0,25.4938,25.4938,25.4215,25.4215,35103.0
2015-10-13 14:00:00,28.13,28.15,28.08,28.08,172353.0,25.4125,25.4305,25.3673,25.3673,172353.0
2015-10-13 14:30:00,28.08,28.18,28.08,28.18,62139.0,25.3673,25.4576,25.3673,25.4576,62139.0
2015-10-13 15:00:00,28.18,28.18,28.06,28.09,145857.0,25.4576,25.4576,25.3492,25.3763,145857.0
2015-10-13 15:30:00,28.1,28.12,28.02,28.03,198168.0,25.3854,25.4034,25.3131,25.3221,198168.0
2015-10-14 09:30:00,28.18,28.43,28.11,28.43,514701.0,25.4576,25.6835,25.3944,25.6835,514701.0
2015-10-14 10:00:00,28.44,28.47,28.31,28.39,179787.0,25.6925,25.7196,25.5751,25.6473,179787.0
2015-10-14 10:30:00,28.38,28.38,28.26,28.34,81732.0,25.6383,25.6383,25.5299,25.6022,81732.0
2015-10-14 11:00:00,28.33,28.39,28.31,28.35,68967.0,25.5931,25.6473,25.5751,25.6112,68967.0
2015-10-14 11:30:00,28.35,28.68,28.35,28.66,196527.0,25.6112,25.9093,25.6112,25.8913,196527.0
2015-10-14 12:00:00,28.65,28.84,28.61,28.81,119310.0,25.8822,26.0539,25.8461,26.0268,119310.0
2015-10-14 12:30:00,28.8,29.08,28.77,29.01,225708.0,26.0177,26.2707,25.9906,26.2074,225708.0
2015-10-14 13:00:00,29.02,29.12,28.97,28.97,101643.0,26.2165,26.3068,26.1713,26.1713,101643.0
2015-10-14 13:30:00,28.97,29.01,28.89,28.93,162711.0,26.1713,26.2074,26.099,26.1352,162711.0
2015-10-14 14:00:00,28.94,28.96,28.85,28.85,106104.0,26.1442,26.1623,26.0629,26.0629,106104.0
2015-10-14 14:30:00,28.85,28.9,28.8,28.85,111336.0,26.0629,26.1081,26.0177,26.0629,111336.0
2015-10-14 15:00:00,28.85,29.17,28.82,29.17,574233.0,26.0629,26.352,26.0358,26.352,574233.0
2015-10-14 15:30:00,29.22,29.32,28.99,29.08,796776.0,26.3972,26.4875,26.1894,26.2707,796776.0
2015-10-15 09:30:00,29.28,29.54,29.24,29.53,335385.0,26.4514,26.6862,26.4152,26.6772,335385.0
2015-10-15 10:00:00,29.54,29.56,29.39,29.47,142890.0,26.6862,26.7043,26.5507,26.623,142890.0
2015-10-15 10:30:00,29.44,29.52,29.4,29.49,141225.0,26.5959,26.6682,26.5598,26.6411,141225.0
2015-10-15 11:00:00,29.48,29.52,29.32,29.37,140088.0,26.632,26.6682,26.4875,26.5327,140088.0
2015-10-15 11:30:00,29.37,29.38,29.12,29.13,125979.0,26.5327,26.5417,26.3068,26.3159,125979.0
2015-10-15 12:00:00,29.15,29.18,29.09,29.15,208794.0,26.3339,26.361,26.2797,26.3339,208794.0
2015-10-15 12:30:00,29.16,29.2,29.09,29.17,52806.0,26.343,26.3791,26.2797,26.352,52806.0
2015-10-15 13:00:00,29.17,29.26,29.16,29.24,78981.0,26.352,26.4333,26.343,26.4152,78981.0
2015-10-15 13:30:00,29.25,29.29,29.22,29.24,175851.0,26.4243,26.4604,26.3972,26.4152,175851.0
2015-10-15 14:00:00,29.24,29.29,29.22,29.28,83841.0,26.4152,26.4604,26.3972,26.4514,83841.0
2015-10-15 14:30:00,29.28,29.34,29.26,29.31,162471.0,26.4514,26.5056,26.4333,26.4785,162471.0
2015-10-15 15:00:00,29.3,29.39,29.3,29.37,209046.0,26.4694,26.5507,26.4694,26.5327,209046.0
2015-10-15 15:30:00,29.36,29.36,29.31,29.36,242757.0,26.5236,26.5236,26.4785,26.5236,242757.0
2015-10-16 09:30:00,29.35,29.39,29.16,29.2,180666.0,26.5146,26.5507,26.343,26.3791,180666.0
2015-10-16 10:00:00,29.22,29.29,29.19,29.29,46311.0,26.3972,26.4604,26.3701,26.4604,46311.0
2015-10-16 10:30:00,29.3,29.37,29.26,29.36,51648.0,26.4694,26.5327,26.4333,26.5236,51648.0
2015-10-16 11:00:00,29.36,29.4,29.35,29.4,36504.0,26.5236,26.5598,26.5146,26.5598,36504.0
2015-10-16 11:30:00,29.41,29.44,29.37,29.44,46155.0,26.5688,26.5959,26.5327,26.5959,46155.0
2015-10-16 12:00:00,29.44,29.44,29.38,29.4,13590.0,26.5959,26.5959,26.5417,26.5598,13590.0
2015-10-16 12:30:00,29.36,29.38,29.32,29.34,36900.0,26.5236,26.5417,26.4875,26.5056,36900.0
2015-10-16 13:00:00,29.33,29.37,29.32,29.35,37662.0,26.4965,26.5327,26.4875,26.5146,37662.0
2015-10-16 13:30:00,29.35,29.39,29.28,29.28,75225.0,26.5146,26.5507,26.4514,26.4514,75225.0
2015-10-16 14:00:00,29.29,29.3,29.24,29.27,17988.0,26.4604,26.4694,26.4152,26.4423,17988.0
2015-10-16 14:30:00,29.28,29.34,29.26,29.28,39546.0,26.4514,26.5056,26.4333,26.4514,39546.0
2015-10-16 15:00:00,29.29,29.36,29.29,29.34,136545.0,26.4604,26.5236,26.4604,26.5056,136545.0
2015-10-16 15:30:00,29.35,29.4,29.35,29.39,264891.0,26.5146,26.5598,26.5146,26.5507,264891.0
2015-10-19 09:30:00,29.31,29.55,29.27,29.55,58704.0,26.4785,26.6953,26.4423,26.6953,58704.0
2015-10-19 10:00:00,29.54,29.59,29.47,29.47,63945.0,26.6862,26.7314,26.623,26.623,63945.0
2015-10-19 10:30:00,29.43,29.44,29.36,29.42,77934.0,26.5869,26.5959,26.5236,26.5778,77934.0
2015-10-19 11:00:00,29.4,29.46,29.36,29.39,37404.0,26.5598,26.614,26.5236,26.5507,37404.0
2015-10-19 11:30:00,29.4,29.5,29.39,29.5,46023.0,26.5598,26.6501,26.5507,26.6501,46023.0
2015-10-19 12:00:00,29.5,29.5,29.41,29.42,38550.0,26.6501,26.6501,26.5688,26.5778,38550.0
2015-10-19 12:30:00,29.41,29.41,29.37,29.37,42054.0,26.5688,26.5688,26.5327,26.5327,42054.0
2015-10-19 13:00:00,29.36,29.37,29.23,29.23,179091.0,26.5236,26.5327,26.4062,26.4062,179091.0
2015-10-19 13:30:00,29.24,29.26,29.17,29.21,136761.0,26.4152,26.4333,26.352,26.3881,136761.0
2015-10-19 14:00:00,29.21,29.24,29.19,29.21,81699.0,26.3881,26.4152,26.3701,26.3881,81699.0
2015-10-19 14:30:00,29.21,29.39,29.21,29.37,171627.0,26.3881,26.5507,26.3881,26.5327,171627.0
2015-10-19 15:00:00,29.37,29.43,29.34,29.4,172758.0,26.5327,26.5869,26.5056,26.5598,172758.0
2015-10-19 15:30:00,29.41,29.41,29.35,29.4,236013.0,26.5688,26.5688,26.5146,26.5598,236013.0
2015-10-20 09:30:00,29.38,29.45,29.35,29.42,60165.0,26.5417,26.6049,26.5146,26.5778,60165.0
2015-10-20 10:00:00,29.38,29.45,29.37,29.37,14625.0,26.5417,26.6049,26.5327,26.5327,14625.0
2015-10-20 10:30:00,29.41,29.46,29.4,29.45,24816.0,26.5688,26.614,26.5598,26.6049,24816.0
2015-10-20 11:00:00,29.45,29.46,29.35,29.45,56691.0,26.6049,26.614,26.5146,26.6049,56691.0
2015-10-20 11:30:00,29.45,29.46,29.4,29.42,14964.0,26.6049,26.614,26.5598,26.5778,14964.0
2015-10-20 12:00:00,29.42,29.46,29.39,29.45,49389.0,26.5778,26.614,26.5507,26.6049,49389.0
2015-10-20 12:30:00,29.42,29.42,29.39,29.4,27774.0,26.5778,26.5778,26.5507,26.5598,27774.0
2015-10-20 13:00:00,29.41,29.42,29.31,29.31,18936.0,26.5688,26.5778,26.4785,26.4785,18936.0
2015-10-20 13:30:00,29.3,29.33,29.25,29.26,68547.0,26.4694,26.4965,26.4243,26.4333,68547.0
2015-10-20 14:00:00,29.25,29.25,29.2,29.25,134226.0,26.4243,26.4243,26.3791,26.4243,134226.0
2015-10-20 14:30:00,29.26,29.43,29.25,29.33,93735.0,26.4333,26.5869,26.4243,26.4965,93735.0
2015-10-20 15:00:00,29.32,29.4,29.3,29.4,122292.0,26.4875,26.5598,26.4694,26.5598,122292.0
2015-10-20 15:30:00,29.41,29.41,29.3,29.35,138330.0,26.5688,26.5688,26.4694,26.5146,138330.0
2015-10-21 09:30:00,29.69,29.89,29.66,29.79,184608.0,26.8218,27.0024,26.7946,26.9121,184608.0
2015-10-21 10:00:00,29.78,29.82,29.73,29.8,153048.0,26.9031,26.9392,26.8579,26.9211,153048.0
2015-10-21 10:30:00,29.8,29.92,29.79,29.91,104844.0,26.9211,27.0295,26.9121,27.0205,104844.0
2015-10-21 11:00:00,29.88,29.92,29.81,29.91,152469.0,26.9934,27.0295,26.9302,27.0205,152469.0
2015-10-21 11:30:00,29.91,29.93,29.86,29.87,56061.0,27.0205,27.0386,26.9753,26.9844,56061.0
2015-10-21 12:00:00,29.86,29.91,29.84,29.9,34500.0,26.9753,27.0205,26.9573,27.0115,34500.0
2015-10-21 12:30:00,29.9,29.97,29.89,29.9,40650.0,27.0115,27.0747,27.0024,27.0115,40650.0
2015-10-21 13:00:00,29.89,29.89,29.68,29.7,99171.0,27.0024,27.0024,26.8127,26.8308,99171.0
2015-10-21 13:30:00,29.69,29.78,29.68,29.73,86850.0,26.8218,26.9031,26.8127,26.8579,86850.0
2015-10-21 14:00:00,29.71,29.71,29.61,29.65,89625.0,26.8398,26.8398,26.7495,26.7856,89625.0
2015-10-21 14:30:00,29.67,29.71,29.62,29.63,78114.0,26.8037,26.8398,26.7585,26.7675,78114.0
2015-10-21 15:00:00,29.65,29.67,29.55,29.57,191700.0,26.7856,26.8037,26.6953,26.7133,191700.0
2015-10-21 15:30:00,29.57,29.58,29.4,29.41,244020.0,26.7133,26.7224,26.5598,26.5688,244020.0
2015-10-22 09:30:00,29.89,30.3,29.83,30.25,230061.0,27.0024,27.3728,26.9482,27.3277,230061.0
2015-10-22 10:00:00,30.27,30.31,30.16,30.18,70989.0,27.3457,27.3819,27.2463,27.2644,70989.0
2015-10-22 10:30:00,30.21,30.25,30.16,30.24,128910.0,27.2915,27.3277,27.2463,27.3186,128910.0
2015-10-22 11:00:00,30.23,30.28,30.18,30.25,189804.0,27.3096,27.3548,27.2644,27.3277,189804.0
2015-10-22 11:30:00,30.25,30.34,30.22,30.27,158094.0,27.3277,27.409,27.3005,27.3457,158094.0
2015-10-22 12:00:00,30.29,30.31,30.26,30.29,145068.0,27.3638,27.3819,27.3367,27.3638,145068.0
2015-10-22 12:30:00,30.31,30.41,30.31,30.41,102030.0,27.3819,27.4722,27.3819,27.4722,102030.0
2015-10-22 13:00:00,30.41,30.48,30.39,30.44,112620.0,27.4722,27.5354,27.4541,27.4993,112620.0
2015-10-22 13:30:00,30.44,30.46,30.33,30.33,189417.0,27.4993,27.5174,27.3999,27.3999,189417.0
2015-10-22 14:00:00,30.35,30.35,30.21,30.28,88464.0,27.418,27.418,27.2915,27.3548,88464.0
2015-10-22 14:30:00,30.28,30.41,30.28,30.37,109119.0,27.3548,27.4722,27.3548,27.4361,109119.0
2015-10-22 15:00:00,30.38,30.41,30.33,30.41,227958.0,27.4451,27.4722,27.3999,27.4722,227958.0
2015-10-22 15:30:00,30.42,30.44,30.36,30.44,421797.0,27.4812,27.4993,27.427,27.4993,421797.0
2015-10-23 09:30:00,30.7,30.71,30.39,30.5,671361.0,27.7342,27.7432,27.4541,27.5535,671361.0
2015-10-23 10:00:00,30.55,30.66,30.48,30.6,245130.0,27.5987,27.698,27.5354,27.6438,245130.0
2015-10-23 10:30:00,30.61,30.74,30.59,30.61,191535.0,27.6529,27.7703,27.6348,27.6529,191535.0
2015-10-23 11:00:00,30.63,30.7,30.61,30.67,305964.0,27.6709,27.7342,27.6529,27.7071,305964.0
2015-10-23 11:30:00,30.65,30.69,30.59,30.65,89883.0,27.689,27.7251,27.6348,27.689,89883.0
2015-10-23 12:00:00,30.64,30.76,30.63,30.75,268203.0,27.68,27.7884,27.6709,27.7793,268203.0
2015-10-23 12:30:00,30.74,30.79,30.71,30.79,456837.0,27.7703,27.8155,27.7432,27.8155,456837.0
2015-10-23 13:00:00,30.76,30.82,30.73,30.81,93264.0,27.7884,27.8426,27.7613,27.8336,93264.0
2015-10-23 13:30:00,30.81,30.88,30.8,30.84,169410.0,27.8336,27.8968,27.8245,27.8607,169410.0
2015-10-23 14:00:00,30.82,30.84,30.79,30.82,195591.0,27.8426,27.8607,27.8155,27.8426,195591.0
2015-10-23 14:30:00,30.83,30.88,30.83,30.85,56976.0,27.8516,27.8968,27.8516,27.8697,56976.0
2015-10-23 15:00:00,30.85,30.85,30.71,30.71,87654.0,27.8697,27.8697,27.7432,27.7432,87654.0
2015-10-23 15:30:00,30.75,30.8,30.75,30.79,171750.0,27.7793,27.8245,27.7793,27.8155,171750.0
2015-10-26 09:30:00,30.66,30.66,30.29,30.34,284730.0,27.698,27.698,27.3638,27.409,284730.0
2015-10-26 10:00:00,30.33,30.34,30.14,30.21,110697.0,27.3999,27.409,27.2283,27.2915,110697.0
2015-10-26 10:30:00,30.2,30.31,30.17,30.28,166029.0,27.2825,27.3819,27.2554,27.3548,166029.0
2015-10-26 11:00:00,30.27,30.28,30.17,30.22,131187.0,27.3457,27.3548,27.2554,27.3005,131187.0
2015-10-26 11:30:00,30.2,30.27,30.2,30.23,101526.0,27.2825,27.3457,27.2825,27.3096,101526.0
2015-10-26 12:00:00,30.22,30.26,30.2,30.26,63933.0,27.3005,27.3367,27.2825,27.3367,63933.0
2015-10-26 12:30:00,30.26,30.31,30.22,30.23,175401.0,27.3367,27.3819,27.3005,27.3096,175401.0
2015-10-26 13:00:00,30.22,30.28,30.21,30.25,133503.0,27.3005,27.3548,27.2915,27.3277,133503.0
2015-10-26 13:30:00,30.25,30.26,30.17,30.17,172197.0,27.3277,27.3367,27.2554,27.2554,172197.0
2015-10-26 14:00:00,30.18,30.2,30.1,30.11,211485.0,27.2644,27.2825,27.1921,27.2012,211485.0
2015-10-26 14:30:00,30.11,30.24,30.1,30.24,286110.0,27.2012,27.3186,27.1921,27.3186,286110.0
2015-10-26 15:00:00,30.24,30.25,30.2,30.23,289938.0,27.3186,27.3277,27.2825,27.3096,289938.0
2015-10-26 15:30:00,30.23,30.26,30.17,30.18,811611.0,27.3096,27.3367,27.2554,27.2644,811611.0
2015-10-27 09:30:00,29.98,30.13,29.94,30.13,257718.0,27.0837,27.2192,27.0476,27.2192,257718.0
2015-10-27 10:00:00,30.1,30.19,30.02,30.05,199617.0,27.1921,27.2734,27.1199,27.147,199617.0
2015-10-27 10:30:00,30.03,30.12,30.01,30.06,90978.0,27.1289,27.2102,27.1108,27.156,90978.0
2015-10-27 11:00:00,30.05,30.13,30.04,30.12,324744.0,27.147,27.2192,27.1379,27.2102,324744.0
2015-10-27 11:30:00,30.12,30.17,30.1,30.1,48702.0,27.2102,27.2554,27.1921,27.1921,48702.0
2015-10-27 12:00:00,30.11,30.12,30.03,30.05,243366.0,27.2012,27.2102,27.1289,27.147,243366.0
2015-10-27 12:30:00,30.05,30.12,30.04,30.05,418896.0,27.147,27.2102,27.1379,27.147,418896.0
2015-10-27 13:00:00,30.03,30.04,29.98,29.98,42192.0,27.1289,27.1379,27.0837,27.0837,42192.0
2015-10-27 13:30:00,29.99,30.0,29.92,29.93,187788.0,27.0928,27.1018,27.0295,27.0386,187788.0
2015-10-27 14:00:00,29.92,29.98,29.92,29.96,305088.0,27.0295,27.0837,27.0295,27.0657,305088.0
2015-10-27 14:30:00,29.96,29.97,29.91,29.92,94248.0,27.0657,27.0747,27.0205,27.0295,94248.0
2015-10-27 15:00:00,29.9,29.99,29.9,29.98,126999.0,27.0115,27.0928,27.0115,27.0837,126999.0
2015-10-27 15:30:00,29.98,29.99,29.92,29.97,728388.0,27.0837,27.0928,27.0295,27.0747,728388.0
2015-10-28 09:30:00,30.2,30.26,30.15,30.26,285105.0,27.2825,27.3367,27.2373,27.3367,285105.0
2015-10-28 10:00:00,30.28,30.3,30.21,30.24,441093.0,27.3548,27.3728,27.2915,27.3186,441093.0
2015-10-28 10:30:00,30.23,30.35,30.22,30.35,121221.0,27.3096,27.418,27.3005,27.418,121221.0
2015-10-28 11:00:00,30.35,30.37,30.26,30.31,261222.0,27.418,27.4361,27.3367,27.3819,261222.0
2015-10-28 11:30:00,30.3,30.37,30.3,30.37,175113.0,27.3728,27.4361,27.3728,27.4361,175113.0
2015-10-28 12:00:00,30.37,30.37,30.34,30.36,201513.0,27.4361,27.4361,27.409,27.427,201513.0
2015-10-28 12:30:00,30.36,30.36,30.27,30.29,152505.0,27.427,27.427,27.3457,27.3638,152505.0
2015-10-28 13:00:00,30.3,30.33,30.29,30.31,49380.0,27.3728,27.3999,27.3638,27.3819,49380.0
2015-10-28 13:30:00,30.31,30.48,30.22,30.48,481233.0,27.3819,27.5354,27.3005,27.5354,481233.0
2015-10-28 14:00:00,30.43,30.46,30.07,30.19,204717.0,27.4903,27.5174,27.165,27.2734,204717.0
2015-10-28 14:30:00,30.16,30.31,30.12,30.28,85305.0,27.2463,27.3819,27.2102,27.3548,85305.0
2015-10-28 15:00:00,30.3,30.38,30.29,30.38,319980.0,27.3728,27.4451,27.3638,27.4451,319980.0
2015-10-28 15:30:00,30.38,30.51,30.38,30.51,349902.0,27.4451,27.5625,27.4451,27.5625,349902.0
2015-10-29 09:30:00,29.84,29.92,29.68,29.71,439809.0,26.9573,27.0295,26.8127,26.8398,439809.0
2015-10-29 10:00:00,29.69,29.75,29.63,29.63,141657.0,26.8218,26.876,26.7675,26.7675,141657.0
2015-10-29 10:30:00,29.64,29.73,29.6,29.66,60162.0,26.7766,26.8579,26.7404,26.7946,60162.0
2015-10-29 11:00:00,29.65,29.7,29.64,29.67,60000.0,26.7856,26.8308,26.7766,26.8037,60000.0
2015-10-29 11:30:00,29.68,29.71,29.64,29.71,30600.0,26.8127,26.8398,26.7766,26.8398,30600.0
2015-10-29 12:00:00,29.69,29.69,29.66,29.68,51231.0,26.8218,26.8218,26.7946,26.8127,51231.0
2015-10-29 12:30:00,29.68,29.71,29.65,29.68,77517.0,26.8127,26.8398,26.7856,26.8127,77517.0
2015-10-29 13:00:00,29.68,29.7,29.65,29.65,34821.0,26.8127,26.8308,26.7856,26.7856,34821.0
2015-10-29 13:30:00,29.66,29.66,29.58,29.58,54432.0,26.7946,26.7946,26.7224,26.7224,54432.0
2015-10-29 14:00:00,29.58,29.65,29.56,29.63,54600.0,26.7224,26.7856,26.7043,26.7675,54600.0
2015-10-29 14:30:00,29.62,29.62,29.55,29.55,91137.0,26.7585,26.7585,26.6953,26.6953,91137.0
2015-10-29 15:00:00,29.55,29.62,29.52,29.59,182583.0,26.6953,26.7585,26.6682,26.7314,182583.0
2015-10-29 15:30:00,29.59,29.66,29.58,29.6,210201.0,26.7314,26.7946,26.7224,26.7404,210201.0
2015-10-30 09:30:00,29.63,29.87,29.63,29.82,422853.0,26.7675,26.9844,26.7675,26.9392,422853.0
2015-10-30 10:00:00,29.84,29.84,29.74,29.82,119034.0,26.9573,26.9573,26.8669,26.9392,119034.0
2015-10-30 10:30:00,29.83,29.95,29.82,29.89,63051.0,26.9482,27.0566,26.9392,27.0024,63051.0
2015-10-30 11:00:00,29.9,29.9,29.79,29.8,50823.0,27.0115,27.0115,26.9121,26.9211,50823.0
2015-10-30 11:30:00,29.79,29.82,29.75,29.76,39720.0,26.9121,26.9392,26.876,26.885,39720.0
2015-10-30 12:00:00,29.75,29.78,29.73,29.76,53016.0,26.876,26.9031,26.8579,26.885,53016.0
2015-10-30 12:30:00,29.77,29.82,29.76,29.81,41277.0,26.894,26.9392,26.885,26.9302,41277.0
2015-10-30 13:00:00,29.81,29.85,29.81,29.83,25584.0,26.9302,26.9663,26.9302,26.9482,25584.0
2015-10-30 13:30:00,29.83,29.85,29.83,29.83,66441.0,26.9482,26.9663,26.9482,26.9482,66441.0
2015-10-30 14:00:00,29.83,29.86,29.78,29.8,116694.0,26.9482,26.9753,26.9031,26.9211,116694.0
2015-10-30 14:30:00,29.79,29.82,29.78,29.79,83886.0,26.9121,26.9392,26.9031,26.9121,83886.0
2015-10-30 15:00:00,29.78,29.83,29.77,29.79,55350.0,26.9031,26.9482,26.894,26.9121,55350.0
2015-10-30 15:30:00,29.79,29.93,29.79,29.85,265635.0,26.9121,27.0386,26.9121,26.9663,265635.0
2015-11-02 09:30:00,29.93,30.14,29.9,30.07,55908.0,27.0386,27.2283,27.0115,27.165,55908.0
2015-11-02 10:00:00,30.08,30.15,30.04,30.07,71793.0,27.1741,27.2373,27.1379,27.165,71793.0
2015-11-02 10:30:00,30.06,30.06,29.98,30.0,48639.0,27.156,27.156,27.0837,27.1018,48639.0
2015-11-02 11:00:00,29.99,30.07,29.98,30.05,50853.0,27.0928,27.165,27.0837,27.147,50853.0
2015-11-02 11:30:00,30.05,30.06,29.95,29.97,36954.0,27.147,27.156,27.0566,27.0747,36954.0
2015-11-02 12:00:00,29.96,29.97,29.93,29.96,36660.0,27.0657,27.0747,27.0386,27.0657,36660.0
2015-11-02 12:30:00,29.96,29.98,29.93,29.95,46692.0,27.0657,27.0837,27.0386,27.0566,46692.0
2015-11-02 13:00:00,29.97,30.01,29.96,30.01,48375.0,27.0747,27.1108,27.0657,27.1108,48375.0
2015-11-02 13:30:00,30.01,30.1,30.0,30.09,72414.0,27.1108,27.1921,27.1018,27.1831,72414.0
2015-11-02 14:00:00,30.09,30.12,30.08,30.09,85767.0,27.1831,27.2102,27.1741,27.1831,85767.0
2015-11-02 14:30:00,30.09,30.13,30.07,30.12,130389.0,27.1831,27.2192,27.165,27.2102,130389.0
2015-11-02 15:00:00,30.12,30.13,30.07,30.1,111063.0,27.2102,27.2192,27.165,27.1921,111063.0
2015-11-02 15:30:00,30.1,30.13,30.09,30.11,236439.0,27.1921,27.2192,27.1831,27.2012,236439.0
2015-11-03 09:30:00,30.01,30.22,30.01,30.09,147660.0,27.1108,27.3005,27.1108,27.1831,147660.0
2015-11-03 10:00:00,30.09,30.14,30.08,30.1,55260.0,27.1831,27.2283,27.1741,27.1921,55260.0
2015-11-03 10:30:00,30.08,30.13,30.06,30.06,55680.0,27.1741,27.2192,27.156,27.156,55680.0
2015-11-03 11:00:00,30.06,30.1,30.05,30.09,32814.0,27.156,27.1921,27.147,27.1831,32814.0
2015-11-03 11:30:00,30.1,30.19,30.1,30.18,108312.0,27.1921,27.2734,27.1921,27.2644,108312.0
2015-11-03 12:00:00,30.17,30.2,30.14,30.19,21654.0,27.2554,27.2825,27.2283,27.2734,21654.0
2015-11-03 12:30:00,30.2,30.26,30.19,30.25,116670.0,27.2825,27.3367,27.2734,27.3277,116670.0
2015-11-03 13:00:00,30.26,30.26,30.23,30.25,12081.0,27.3367,27.3367,27.3096,27.3277,12081.0
2015-11-03 13:30:00,30.24,30.29,30.22,30.28,44181.0,27.3186,27.3638,27.3005,27.3548,44181.0
2015-11-03 14:00:00,30.28,30.38,30.28,30.38,87054.0,27.3548,27.4451,27.3548,27.4451,87054.0
2015-11-03 14:30:00,30.38,30.39,30.36,30.36,108054.0,27.4451,27.4541,27.427,27.427,108054.0
2015-11-03 15:00:00,30.36,30.36,30.31,30.35,69927.0,27.427,27.427,27.3819,27.418,69927.0
2015-11-03 15:30:00,30.34,30.35,30.24,30.26,113202.0,27.409,27.418,27.3186,27.3367,113202.0
2015-11-04 09:30:00,30.29,30.42,30.16,30.16,173703.0,27.3638,27.4812,27.2463,27.2463,173703.0
2015-11-04 10:00:00,30.16,30.28,30.14,30.27,105429.0,27.2463,27.3548,27.2283,27.3457,105429.0
2015-11-04 10:30:00,30.27,30.32,30.25,30.26,89421.0,27.3457,27.3909,27.3277,27.3367,89421.0
2015-11-04 11:00:00,30.26,30.33,30.22,30.29,100977.0,27.3367,27.3999,27.3005,27.3638,100977.0
2015-11-04 11:30:00,30.3,30.33,30.26,30.33,97110.0,27.3728,27.3999,27.3367,27.3999,97110.0
2015-11-04 12:00:00,30.34,30.4,30.33,30.34,92628.0,27.409,27.4632,27.3999,27.409,92628.0
2015-11-04 12:30:00,30.35,30.36,30.3,30.36,59877.0,27.418,27.427,27.3728,27.427,59877.0
2015-11-04 13:00:00,30.36,30.36,30.3,30.31,67128.0,27.427,27.427,27.3728,27.3819,67128.0
2015-11-04 13:30:00,30.32,30.33,30.27,30.32,116604.0,27.3909,27.3999,27.3457,27.3909,116604.0
2015-11-04 14:00:00,30.33,30.37,30.32,30.35,51150.0,27.3999,27.4361,27.3909,27.418,51150.0
2015-11-04 14:30:00,30.34,30.41,30.34,30.37,102237.0,27.409,27.4722,27.409,27.4361,102237.0
2015-11-04 15:00:00,30.37,30.39,30.32,30.37,84552.0,27.4361,27.4541,27.3909,27.4361,84552.0
2015-11-04 15:30:00,30.35,30.38,30.3,30.36,203658.0,27.418,27.4451,27.3728,27.427,203658.0
2015-11-05 09:30:00,30.22,30.26,30.07,30.17,267174.0,27.3005,27.3367,27.165,27.2554,267174.0
2015-11-05 10:00:00,30.18,30.19,29.84,29.84,282378.0,27.2644,27.2734,26.9573,26.9573,282378.0
2015-11-05 10:30:00,29.83,29.85,29.69,29.71,182706.0,26.9482,26.9663,26.8218,26.8398,182706.0
2015-11-05 11:00:00,29.71,29.75,29.69,29.71,350025.0,26.8398,26.876,26.8218,26.8398,350025.0
2015-11-05 11:30:00,29.71,29.8,29.68,29.8,72762.0,26.8398,26.9211,26.8127,26.9211,72762.0
2015-11-05 12:00:00,29.77,29.86,29.76,29.86,135900.0,26.894,26.9753,26.885,26.9753,135900.0
2015-11-05 12:30:00,29.87,29.87,29.79,29.84,50457.0,26.9844,26.9844,26.9121,26.9573,50457.0
2015-11-05 13:00:00,29.86,29.87,29.8,29.82,145806.0,26.9753,26.9844,26.9211,26.9392,145806.0
2015-11-05 13:30:00,29.83,29.88,29.83,29.88,9000.0,26.9482,26.9934,26.9482,26.9934,9000.0
2015-11-05 14:00:00,29.9,29.91,29.72,29.72,41931.0,27.0115,27.0205,26.8489,26.8489,41931.0
2015-11-05 14:30:00,29.72,29.75,29.67,29.75,80877.0,26.8489,26.876,26.8037,26.876,80877.0
2015-11-05 15:00:00,29.75,29.77,29.7,29.74,112719.0,26.876,26.894,26.8308,26.8669,112719.0
2015-11-05 15:30:00,29.73,29.75,29.69,29.73,262044.0,26.8579,26.876,26.8218,26.8579,262044.0
2015-11-06 09:30:00,29.96,30.27,29.92,30.19,429987.0,27.0657,27.3457,27.0295,27.2734,429987.0
2015-11-06 10:00:00,30.19,30.3,30.05,30.3,321048.0,27.2734,27.3728,27.147,27.3728,321048.0
2015-11-06 10:30:00,30.3,30.44,30.3,30.4,182796.0,27.3728,27.4993,27.3728,27.4632,182796.0
2015-11-06 11:00:00,30.41,30.45,30.33,30.34,165030.0,27.4722,27.5083,27.3999,27.409,165030.0
2015-11-06 11:30:00,30.36,30.43,30.35,30.39,88191.0,27.427,27.4903,27.418,27.4541,88191.0
2015-11-06 12:00:00,30.4,30.44,30.4,30.42,63030.0,27.4632,27.4993,27.4632,27.4812,63030.0
2015-11-06 12:30:00,30.43,30.44,30.38,30.44,122988.0,27.4903,27.4993,27.4451,27.4993,122988.0
2015-11-06 13:00:00,30.43,30.47,30.43,30.47,23028.0,27.4903,27.5264,27.4903,27.5264,23028.0
2015-11-06 13:30:00,30.47,30.47,30.42,30.46,11451.0,27.5264,27.5264,27.4812,27.5174,11451.0
2015-11-06 14:00:00,30.46,30.52,30.4,30.41,52221.0,27.5174,27.5716,27.4632,27.4722,52221.0
2015-11-06 14:30:00,30.4,30.46,30.37,30.46,23139.0,27.4632,27.5174,27.4361,27.5174,23139.0
2015-11-06 15:00:00,30.45,30.48,30.44,30.45,137016.0,27.5083,27.5354,27.4993,27.5083,137016.0
2015-11-06 15:30:00,30.46,30.5,30.43,30.49,180732.0,27.5174,27.5535,27.4903,27.5445,180732.0
2015-11-09 09:30:00,30.43,30.43,30.22,30.27,191109.0,27.4903,27.4903,27.3005,27.3457,191109.0
2015-11-09 10:00:00,30.22,30.26,30.13,30.14,218076.0,27.3005,27.3367,27.2192,27.2283,218076.0
2015-11-09 10:30:00,30.13,30.25,30.11,30.25,192729.0,27.2192,27.3277,27.2012,27.3277,192729.0
2015-11-09 11:00:00,30.23,30.23,30.13,30.14,120756.0,27.3096,27.3096,27.2192,27.2283,120756.0
2015-11-09 11:30:00,30.13,30.16,30.07,30.09,202830.0,27.2192,27.2463,27.165,27.1831,202830.0
2015-11-09 12:00:00,30.09,30.13,30.07,30.1,122277.0,27.1831,27.2192,27.165,27.1921,122277.0
2015-11-09 12:30:00,30.08,30.13,30.05,30.13,65019.0,27.1741,27.2192,27.147,27.2192,65019.0
2015-11-09 13:00:00,30.15,30.15,30.09,30.11,113010.0,27.2373,27.2373,27.1831,27.2012,113010.0
2015-11-09 13:30:00,30.12,30.18,30.12,30.17,46881.0,27.2102,27.2644,27.2102,27.2554,46881.0
2015-11-09 14:00:00,30.17,30.19,30.13,30.17,50883.0,27.2554,27.2734,27.2192,27.2554,50883.0
2015-11-09 14:30:00,30.16,30.19,30.12,30.15,70620.0,27.2463,27.2734,27.2102,27.2373,70620.0
2015-11-09 15:00:00,30.13,30.15,30.08,30.13,39243.0,27.2192,27.2373,27.1741,27.2192,39243.0
2015-11-09 15:30:00,30.14,30.23,30.14,30.21,237498.0,27.2283,27.3096,27.2283,27.2915,237498.0
2015-11-10 09:30:00,29.88,29.88,29.63,29.74,288165.0,26.9934,26.9934,26.7675,26.8669,288165.0
2015-11-10 10:00:00,29.74,29.74,29.57,29.62,421680.0,26.8669,26.8669,26.7133,26.7585,421680.0
2015-11-10 10:30:00,29.63,29.7,29.59,29.69,187482.0,26.7675,26.8308,26.7314,26.8218,187482.0
2015-11-10 11:00:00,29.7,29.71,29.61,29.64,156732.0,26.8308,26.8398,26.7495,26.7766,156732.0
2015-11-10 11:30:00,29.65,29.68,29.61,29.68,74436.0,26.7856,26.8127,26.7495,26.8127,74436.0
2015-11-10 12:00:00,29.67,29.71,29.65,29.7,53433.0,26.8037,26.8398,26.7856,26.8308,53433.0
2015-11-10 12:30:00,29.68,29.68,29.63,29.66,168480.0,26.8127,26.8127,26.7675,26.7946,168480.0
2015-11-10 13:00:00,29.64,29.68,29.61,29.68,54774.0,26.7766,26.8127,26.7495,26.8127,54774.0
2015-11-10 13:30:00,29.68,29.74,29.67,29.74,55164.0,26.8127,26.8669,26.8037,26.8669,55164.0
2015-11-10 14:00:00,29.73,29.74,29.66,29.66,99297.0,26.8579,26.8669,26.7946,26.7946,99297.0
2015-11-10 14:30:00,29.65,29.75,29.65,29.74,254316.0,26.7856,26.876,26.7856,26.8669,254316.0
2015-11-10 15:00:00,29.74,29.75,29.65,29.65,227433.0,26.8669,26.876,26.7856,26.7856,227433.0
2015-11-10 15:30:00,29.65,29.7,29.62,29.67,324939.0,26.7856,26.8308,26.7585,26.8037,324939.0
2015-11-11 09:30:00,29.73,29.85,29.73,29.73,67074.0,26.8579,26.9663,26.8579,26.8579,67074.0
2015-11-11 10:00:00,29.73,29.81,29.72,29.81,126633.0,26.8579,26.9302,26.8489,26.9302,126633.0
2015-11-11 10:30:00,29.81,29.84,29.73,29.78,259599.0,26.9302,26.9573,26.8579,26.9031,259599.0
2015-11-11 11:00:00,29.78,29.79,29.75,29.77,58209.0,26.9031,26.9121,26.876,26.894,58209.0
2015-11-11 11:30:00,29.77,29.84,29.77,29.84,22434.0,26.894,26.9573,26.894,26.9573,22434.0
2015-11-11 12:00:00,29.85,29.99,29.83,29.97,43245.0,26.9663,27.0928,26.9482,27.0747,43245.0
2015-11-11 12:30:00,29.94,29.99,29.89,29.91,81666.0,27.0476,27.0928,27.0024,27.0205,81666.0
2015-11-11 13:00:00,29.9,29.9,29.8,29.8,31248.0,27.0115,27.0115,26.9211,26.9211,31248.0
2015-11-11 13:30:00,29.8,29.8,29.74,29.77,130158.0,26.9211,26.9211,26.8669,26.894,130158.0
2015-11-11 14:00:00,29.79,29.8,29.74,29.8,29793.0,26.9121,26.9211,26.8669,26.9211,29793.0
2015-11-11 14:30:00,29.8,29.81,29.67,29.67,75756.0,26.9211,26.9302,26.8037,26.8037,75756.0
2015-11-11 15:00:00,29.67,29.72,29.65,29.69,291552.0,26.8037,26.8489,26.7856,26.8218,291552.0
2015-11-11 15:30:00,29.69,29.7,29.65,29.68,338451.0,26.8218,26.8308,26.7856,26.8127,338451.0
2015-11-12 09:30:00,29.52,29.63,29.44,29.63,97851.0,26.6682,26.7675,26.5959,26.7675,97851.0
2015-11-12 10:00:00,29.61,29.68,29.58,29.67,66246.0,26.7495,26.8127,26.7224,26.8037,66246.0
2015-11-12 10:30:00,29.65,29.69,29.61,29.68,279513.0,26.7856,26.8218,26.7495,26.8127,279513.0
2015-11-12 11:00:00,29.69,29.7,29.6,29.63,345192.0,26.8218,26.8308,26.7404,26.7675,345192.0
2015-11-12 11:30:00,29.62,29.63,29.55,29.6,237078.0,26.7585,26.7675,26.6953,26.7404,237078.0
2015-11-12 12:00:00,29.61,29.62,29.47,29.49,190995.0,26.7495,26.7585,26.623,26.6411,190995.0
2015-11-12 12:30:00,29.49,29.58,29.48,29.55,121644.0,26.6411,26.7224,26.632,26.6953,121644.0
2015-11-12 13:00:00,29.55,29.58,29.53,29.53,101430.0,26.6953,26.7224,26.6772,26.6772,101430.0
2015-11-12 13:30:00,29.54,29.56,29.52,29.56,55413.0,26.6862,26.7043,26.6682,26.7043,55413.0
2015-11-12 14:00:00,29.52,29.54,29.45,29.5,67629.0,26.6682,26.6862,26.6049,26.6501,67629.0
2015-11-12 14:30:00,29.51,29.51,29.31,29.36,462378.0,26.6591,26.6591,26.4785,26.5236,462378.0
2015-11-12 15:00:00,29.36,29.4,29.33,29.39,87333.0,26.5236,26.5598,26.4965,26.5507,87333.0
2015-11-12 15:30:00,29.39,29.39,29.3,29.3,142644.0,26.5507,26.5507,26.4694,26.4694,142644.0
2015-11-13 09:30:00,29.29,29.4,29.1,29.12,184272.0,26.4604,26.5598,26.2887,26.3068,184272.0
2015-11-13 10:00:00,29.1,29.1,28.92,29.02,177420.0,26.2887,26.2887,26.1261,26.2165,177420.0
2015-11-13 10:30:00,29.0,29.11,28.96,29.09,101028.0,26.1984,26.2978,26.1623,26.2797,101028.0
2015-11-13 11:00:00,29.1,29.1,28.98,29.09,110856.0,26.2887,26.2887,26.1803,26.2797,110856.0
2015-11-13 11:30:00,29.07,29.18,29.03,29.18,105564.0,26.2616,26.361,26.2255,26.361,105564.0
2015-11-13 12:00:00,29.18,29.3,29.17,29.2,54966.0,26.361,26.4694,26.352,26.3791,54966.0
2015-11-13 12:30:00,29.22,29.22,29.14,29.17,41499.0,26.3972,26.3972,26.3249,26.352,41499.0
2015-11-13 13:00:00,29.19,29.2,29.1,29.13,45336.0,26.3701,26.3791,26.2887,26.3159,45336.0
2015-11-13 13:30:00,29.14,29.17,29.08,29.15,46275.0,26.3249,26.352,26.2707,26.3339,46275.0
2015-11-13 14:00:00,29.14,29.14,29.05,29.1,67701.0,26.3249,26.3249,26.2436,26.2887,67701.0
2015-11-13 14:30:00,29.1,29.12,29.05,29.07,133992.0,26.2887,26.3068,26.2436,26.2616,133992.0
2015-11-13 15:00:00,29.08,29.12,29.01,29.03,73506.0,26.2707,26.3068,26.2074,26.2255,73506.0
2015-11-13 15:30:00,29.04,29.09,29.02,29.03,264648.0,26.2345,26.2797,26.2165,26.2255,264648.0
2015-11-16 09:30:00,29.02,29.23,29.01,29.17,66387.0,26.2165,26.4062,26.2074,26.352,66387.0
2015-11-16 10:00:00,29.15,29.16,29.05,29.13,94185.0,26.3339,26.343,26.2436,26.3159,94185.0
2015-11-16 10:30:00,29.13,29.2,29.07,29.11,102417.0,26.3159,26.3791,26.2616,26.2978,102417.0
2015-11-16 11:00:00,29.1,29.12,29.02,29.02,123654.0,26.2887,26.3068,26.2165,26.2165,123654.0
2015-11-16 11:30:00,29.03,29.09,29.01,29.03,44442.0,26.2255,26.2797,26.2074,26.2255,44442.0
2015-11-16 12:00:00,29.03,29.15,29.03,29.13,52566.0,26.2255,26.3339,26.2255,26.3159,52566.0
2015-11-16 12:30:00,29.13,29.19,29.13,29.17,350643.0,26.3159,26.3701,26.3159,26.352,350643.0
2015-11-16 13:00:00,29.17,29.23,29.16,29.22,52827.0,26.352,26.4062,26.343,26.3972,52827.0
2015-11-16 13:30:00,29.23,29.24,29.2,29.23,47790.0,26.4062,26.4152,26.3791,26.4062,47790.0
2015-11-16 14:00:00,29.24,29.3,29.23,29.3,88290.0,26.4152,26.4694,26.4062,26.4694,88290.0
2015-11-16 14:30:00,29.29,29.35,29.29,29.31,82293.0,26.4604,26.5146,26.4604,26.4785,82293.0
2015-11-16 15:00:00,29.32,29.41,29.32,29.38,91302.0,26.4875,26.5688,26.4875,26.5417,91302.0
2015-11-16 15:30:00,29.38,29.41,29.34,29.39,169434.0,26.5417,26.5688,26.5056,26.5507,169434.0
2015-11-17 09:30:00,29.43,29.58,29.39,29.52,149787.0,26.5869,26.7224,26.5507,26.6682,149787.0
2015-11-17 10:00:00,29.5,29.54,29.43,29.51,141102.0,26.6501,26.6862,26.5869,26.6591,141102.0
2015-11-17 10:30:00,29.56,29.7,29.56,29.64,269028.0,26.7043,26.8308,26.7043,26.7766,269028.0
2015-11-17 11:00:00,29.66,29.75,29.63,29.75,222144.0,26.7946,26.876,26.7675,26.876,222144.0
2015-11-17 11:30:00,29.76,29.78,29.73,29.76,132231.0,26.885,26.9031,26.8579,26.885,132231.0
2015-11-17 12:00:00,29.77,29.82,29.73,29.75,102192.0,26.894,26.9392,26.8579,26.876,102192.0
2015-11-17 12:30:00,29.75,29.77,29.69,29.7,57822.0,26.876,26.894,26.8218,26.8308,57822.0
2015-11-17 13:00:00,29.7,29.74,29.61,29.61,33978.0,26.8308,26.8669,26.7495,26.7495,33978.0
2015-11-17 13:30:00,29.6,29.71,29.6,29.71,55734.0,26.7404,26.8398,26.7404,26.8398,55734.0
2015-11-17 14:00:00,29.69,29.77,29.68,29.68,73350.0,26.8218,26.894,26.8127,26.8127,73350.0
2015-11-17 14:30:00,29.67,29.68,29.59,29.68,200769.0,26.8037,26.8127,26.7314,26.8127,200769.0
2015-11-17 15:00:00,29.68,29.68,29.55,29.58,360402.0,26.8127,26.8127,26.6953,26.7224,360402.0
2015-11-17 15:30:00,29.59,29.67,29.58,29.6,122976.0,26.7314,26.8037,26.7224,26.7404,122976.0
2015-11-18 09:30:00,29.63,29.63,29.47,29.52,170118.0,26.7675,26.7675,26.623,26.6682,170118.0
2015-11-18 10:00:00,29.54,29.6,29.46,29.46,37290.0,26.6862,26.7404,26.614,26.614,37290.0
2015-11-18 10:30:00,29.5,29.54,29.43,29.54,33921.0,26.6501,26.6862,26.5869,26.6862,33921.0
2015-11-18 11:00:00,29.56,29.59,29.53,29.55,397119.0,26.7043,26.7314,26.6772,26.6953,397119.0
2015-11-18 11:30:00,29.56,29.65,29.56,29.63,62178.0,26.7043,26.7856,26.7043,26.7675,62178.0
2015-11-18 12:00:00,29.65,29.71,29.65,29.71,55947.0,26.7856,26.8398,26.7856,26.8398,55947.0
2015-11-18 12:30:00,29.71,29.73,29.69,29.7,34293.0,26.8398,26.8579,26.8218,26.8308,34293.0
2015-11-18 13:00:00,29.71,29.76,29.71,29.75,39594.0,26.8398,26.885,26.8398,26.876,39594.0
2015-11-18 13:30:00,29.74,29.75,29.71,29.72,51750.0,26.8669,26.876,26.8398,26.8489,51750.0
2015-11-18 14:00:00,29.7,29.83,29.69,29.8,119004.0,26.8308,26.9482,26.8218,26.9211,119004.0
2015-11-18 14:30:00,29.81,29.86,29.78,29.86,335481.0,26.9302,26.9753,26.9031,26.9753,335481.0
2015-11-18 15:00:00,29.86,29.88,29.85,29.85,237546.0,26.9753,26.9934,26.9663,26.9663,237546.0
2015-11-18 15:30:00,29.86,29.91,29.86,29.89,190917.0,26.9753,27.0205,26.9753,27.0024,190917.0
2015-11-19 09:30:00,29.95,30.03,29.89,29.91,111036.0,27.0566,27.1289,27.0024,27.0205,111036.0
2015-11-19 10:00:00,29.91,29.92,29.81,29.86,88851.0,27.0205,27.0295,26.9302,26.9753,88851.0
2015-11-19 10:30:00,29.87,29.9,29.79,29.83,52329.0,26.9844,27.0115,26.9121,26.9482,52329.0
2015-11-19 11:00:00,29.87,29.89,29.85,29.86,18171.0,26.9844,27.0024,26.9663,26.9753,18171.0
2015-11-19 11:30:00,29.87,29.9,29.8,29.81,21453.0,26.9844,27.0115,26.9211,26.9302,21453.0
2015-11-19 12:00:00,29.81,29.94,29.81,29.91,115641.0,26.9302,27.0476,26.9302,27.0205,115641.0
2015-11-19 12:30:00,29.91,30.15,29.9,30.15,87615.0,27.0205,27.2373,27.0115,27.2373,87615.0
2015-11-19 13:00:00,30.14,30.22,30.13,30.17,65373.0,27.2283,27.3005,27.2192,27.2554,65373.0
2015-11-19 13:30:00,30.16,30.16,30.05,30.05,63471.0,27.2463,27.2463,27.147,27.147,63471.0
2015-11-19 14:00:00,30.04,30.04,29.94,29.96,44379.0,27.1379,27.1379,27.0476,27.0657,44379.0
2015-11-19 14:30:00,29.98,30.03,29.97,30.01,28806.0,27.0837,27.1289,27.0747,27.1108,28806.0
2015-11-19 15:00:00,30.0,30.04,29.98,30.03,102789.0,27.1018,27.1379,27.0837,27.1289,102789.0
2015-11-19 15:30:00,30.04,30.04,29.95,29.96,128640.0,27.1379,27.1379,27.0566,27.0657,128640.0
2015-11-20 09:30:00,30.1,30.1,30.01,30.07,93507.0,27.1921,27.1921,27.1108,27.165,93507.0
2015-11-20 10:00:00,30.08,30.21,30.06,30.17,38613.0,27.1741,27.2915,27.156,27.2554,38613.0
2015-11-20 10:30:00,30.15,30.15,30.09,30.09,35508.0,27.2373,27.2373,27.1831,27.1831,35508.0
2015-11-20 11:00:00,30.09,30.11,30.07,30.07,24900.0,27.1831,27.2012,27.165,27.165,24900.0
2015-11-20 11:30:00,30.07,30.07,30.01,30.02,35244.0,27.165,27.165,27.1108,27.1199,35244.0
2015-11-20 12:00:00,30.02,30.03,29.97,29.97,23445.0,27.1199,27.1289,27.0747,27.0747,23445.0
2015-11-20 12:30:00,29.99,30.04,29.98,30.03,13050.0,27.0928,27.1379,27.0837,27.1289,13050.0
2015-11-20 13:00:00,30.05,30.07,30.04,30.05,16260.0,27.147,27.165,27.1379,27.147,16260.0
2015-11-20 13:30:00,30.05,30.05,30.01,30.02,68169.0,27.147,27.147,27.1108,27.1199,68169.0
2015-11-20 14:00:00,30.03,30.07,30.03,30.05,11067.0,27.1289,27.165,27.1289,27.147,11067.0
2015-11-20 14:30:00,30.05,30.08,29.99,29.99,15675.0,27.147,27.1741,27.0928,27.0928,15675.0
2015-11-20 15:00:00,30.01,30.03,29.98,30.01,30435.0,27.1108,27.1289,27.0837,27.1108,30435.0
2015-11-20 15:30:00,30.01,30.05,30.0,30.05,146532.0,27.1108,27.147,27.1018,27.147,146532.0
2015-11-23 09:30:00,29.99,29.99,29.84,29.85,78537.0,27.0928,27.0928,26.9573,26.9663,78537.0
2015-11-23 10:00:00,29.87,29.99,29.8,29.98,67263.0,26.9844,27.0928,26.9211,27.0837,67263.0
2015-11-23 10:30:00,30.0,30.0,29.96,29.97,51213.0,27.1018,27.1018,27.0657,27.0747,51213.0
2015-11-23 11:00:00,29.98,29.98,29.84,29.84,22155.0,27.0837,27.0837,26.9573,26.9573,22155.0
2015-11-23 11:30:00,29.84,29.84,29.78,29.84,23292.0,26.9573,26.9573,26.9031,26.9573,23292.0
2015-11-23 12:00:00,29.83,29.83,29.76,29.77,17436.0,26.9482,26.9482,26.885,26.894,17436.0
2015-11-23 12:30:00,29.75,29.82,29.75,29.81,11601.0,26.876,26.9392,26.876,26.9302,11601.0
2015-11-23 13:00:00,29.81,29.81,29.77,29.8,26658.0,26.9302,26.9302,26.894,26.9211,26658.0
2015-11-23 13:30:00,29.78,29.83,29.78,29.83,8100.0,26.9031,26.9482,26.9031,26.9482,8100.0
2015-11-23 14:00:00,29.8,29.8,29.69,29.7,29049.0,26.9211,26.9211,26.8218,26.8308,29049.0
2015-11-23 14:30:00,29.68,29.69,29.65,29.65,23073.0,26.8127,26.8218,26.7856,26.7856,23073.0
2015-11-23 15:00:00,29.65,29.74,29.65,29.73,30540.0,26.7856,26.8669,26.7856,26.8579,30540.0
2015-11-23 15:30:00,29.72,29.73,29.65,29.66,91629.0,26.8489,26.8579,26.7856,26.7946,91629.0
2015-11-24 09:30:00,29.62,29.88,29.5,29.87,131334.0,26.7585,26.9934,26.6501,26.9844,131334.0
2015-11-24 10:00:00,29.85,29.93,29.8,29.8,168213.0,26.9663,27.0386,26.9211,26.9211,168213.0
2015-11-24 10:30:00,29.77,29.77,29.6,29.65,253338.0,26.894,26.894,26.7404,26.7856,253338.0
2015-11-24 11:00:00,29.65,29.81,29.62,29.81,73209.0,26.7856,26.9302,26.7585,26.9302,73209.0
2015-11-24 11:30:00,29.81,29.91,29.81,29.91,61077.0,26.9302,27.0205,26.9302,27.0205,61077.0
2015-11-24 12:00:00,29.92,29.93,29.86,29.89,50583.0,27.0295,27.0386,26.9753,27.0024,50583.0
2015-11-24 12:30:00,29.88,29.93,29.88,29.93,255378.0,26.9934,27.0386,26.9934,27.0386,255378.0
2015-11-24 13:00:00,29.93,30.03,29.93,30.03,62295.0,27.0386,27.1289,27.0386,27.1289,62295.0
2015-11-24 13:30:00,30.04,30.08,30.01,30.01,32421.0,27.1379,27.1741,27.1108,27.1108,32421.0
2015-11-24 14:00:00,30.01,30.09,30.01,30.07,92127.0,27.1108,27.1831,27.1108,27.165,92127.0
2015-11-24 14:30:00,30.07,30.08,30.03,30.06,123297.0,27.165,27.1741,27.1289,27.156,123297.0
2015-11-24 15:00:00,30.05,30.1,30.04,30.09,100263.0,27.147,27.1921,27.1379,27.1831,100263.0
2015-11-24 15:30:00,30.07,30.07,30.0,30.04,113148.0,27.165,27.165,27.1018,27.1379,113148.0
2015-11-25 09:30:00,30.06,30.09,29.95,30.09,44613.0,27.156,27.1831,27.0566,27.1831,44613.0
2015-11-25 10:00:00,30.07,30.15,30.06,30.09,39564.0,27.165,27.2373,27.156,27.1831,39564.0
2015-11-25 10:30:00,30.09,30.21,30.09,30.14,24084.0,27.1831,27.2915,27.1831,27.2283,24084.0
2015-11-25 11:00:00,30.14,30.16,30.12,30.16,44379.0,27.2283,27.2463,27.2102,27.2463,44379.0
2015-11-25 11:30:00,30.13,30.2,30.11,30.2,6075.0,27.2192,27.2825,27.2012,27.2825,6075.0
2015-11-25 12:00:00,30.19,30.19,30.12,30.13,15924.0,27.2734,27.2734,27.2102,27.2192,15924.0
2015-11-25 12:30:00,30.14,30.19,30.13,30.14,16587.0,27.2283,27.2734,27.2192,27.2283,16587.0
2015-11-25 13:00:00,30.15,30.15,30.1,30.1,12495.0,27.2373,27.2373,27.1921,27.1921,12495.0
2015-11-25 13:30:00,30.1,30.13,30.1,30.13,26595.0,27.1921,27.2192,27.1921,27.2192,26595.0
2015-11-25 14:00:00,30.13,30.15,30.12,30.14,14208.0,27.2192,27.2373,27.2102,27.2283,14208.0
2015-11-25 14:30:00,30.11,30.12,30.09,30.12,9378.0,27.2012,27.2102,27.1831,27.2102,9378.0
2015-11-25 15:00:00,30.12,30.12,30.1,30.11,67824.0,27.2102,27.2102,27.1921,27.2012,67824.0
2015-11-25 15:30:00,30.1,30.1,30.06,30.08,100251.0,27.1921,27.1921,27.156,27.1741,100251.0
2015-11-27 09:30:00,30.1,30.22,30.1,30.2,46383.0,27.1921,27.3005,27.1921,27.2825,46383.0
2015-11-27 10:00:00,30.2,30.2,30.14,30.2,29679.0,27.2825,27.2825,27.2283,27.2825,29679.0
2015-11-27 10:30:00,30.18,30.21,30.18,30.19,13377.0,27.2644,27.2915,27.2644,27.2734,13377.0
2015-11-27 11:00:00,30.23,30.28,30.22,30.27,28335.0,27.3096,27.3548,27.3005,27.3457,28335.0
2015-11-27 11:30:00,30.26,30.3,30.26,30.29,57972.0,27.3367,27.3728,27.3367,27.3638,57972.0
2015-11-27 12:00:00,30.29,30.32,30.27,30.3,110694.0,27.3638,27.3909,27.3457,27.3728,110694.0
2015-11-27 12:30:00,30.31,30.32,30.28,30.3,261540.0,27.3819,27.3909,27.3548,27.3728,261540.0
2015-11-30 09:30:00,30.25,30.41,30.25,30.3,84360.0,27.3277,27.4722,27.3277,27.3728,84360.0
2015-11-30 10:00:00,30.31,30.37,30.24,30.31,77877.0,27.3819,27.4361,27.3186,27.3819,77877.0
2015-11-30 10:30:00,30.32,30.39,30.32,30.37,30321.0,27.3909,27.4541,27.3909,27.4361,30321.0
2015-11-30 11:00:00,30.36,30.43,30.34,30.39,23304.0,27.427,27.4903,27.409,27.4541,23304.0
2015-11-30 11:30:00,30.43,30.45,30.36,30.37,13725.0,27.4903,27.5083,27.427,27.4361,13725.0
2015-11-30 12:00:00,30.39,30.47,30.39,30.45,102042.0,27.4541,27.5264,27.4541,27.5083,102042.0
2015-11-30 12:30:00,30.45,30.46,30.42,30.43,20670.0,27.5083,27.5174,27.4812,27.4903,20670.0
2015-11-30 13:00:00,30.43,30.48,30.42,30.48,62226.0,27.4903,27.5354,27.4812,27.5354,62226.0
2015-11-30 13:30:00,30.49,30.6,30.48,30.59,48174.0,27.5445,27.6438,27.5354,27.6348,48174.0
2015-11-30 14:00:00,30.58,30.6,30.54,30.55,61506.0,27.6258,27.6438,27.5896,27.5987,61506.0
2015-11-30 14:30:00,30.55,30.59,30.55,30.55,170043.0,27.5987,27.6348,27.5987,27.5987,170043.0
2015-11-30 15:00:00,30.54,30.56,30.53,30.55,181776.0,27.5896,27.6077,27.5806,27.5987,181776.0
2015-11-30 15:30:00,30.55,30.62,30.49,30.6,169134.0,27.5987,27.6619,27.5445,27.6438,169134.0
2015-12-01 09:30:00,30.73,30.94,30.66,30.93,415308.0,27.7613,27.951,27.698,27.942,415308.0
2015-12-01 10:00:00,30.94,30.95,30.79,30.86,84081.0,27.951,27.96,27.8155,27.8787,84081.0
2015-12-01 10:30:00,30.86,30.96,30.83,30.93,89181.0,27.8787,27.9691,27.8516,27.942,89181.0
2015-12-01 11:00:00,30.93,30.95,30.86,30.88,75594.0,27.942,27.96,27.8787,27.8968,75594.0
2015-12-01 11:30:00,30.89,30.96,30.82,30.94,149763.0,27.9058,27.9691,27.8426,27.951,149763.0
2015-12-01 12:00:00,30.95,30.97,30.92,30.96,49290.0,27.96,27.9781,27.9329,27.9691,49290.0
2015-12-01 12:30:00,30.97,30.97,30.92,30.92,19950.0,27.9781,27.9781,27.9329,27.9329,19950.0
2015-12-01 13:00:00,30.89,30.9,30.8,30.81,30018.0,27.9058,27.9149,27.8245,27.8336,30018.0
2015-12-01 13:30:00,30.76,30.84,30.74,30.84,41433.0,27.7884,27.8607,27.7703,27.8607,41433.0
2015-12-01 14:00:00,30.85,30.92,30.85,30.9,15564.0,27.8697,27.9329,27.8697,27.9149,15564.0
2015-12-01 14:30:00,30.87,30.93,30.87,30.89,136293.0,27.8878,27.942,27.8878,27.9058,136293.0
2015-12-01 15:00:00,30.9,30.93,30.89,30.91,69453.0,27.9149,27.942,27.9058,27.9239,69453.0
2015-12-01 15:30:00,30.92,31.01,30.91,31.0,207033.0,27.9329,28.0142,27.9239,28.0052,207033.0
2015-12-02 09:30:00,31.12,31.19,31.04,31.18,121500.0,28.1136,28.1768,28.0413,28.1678,121500.0
2015-12-02 10:00:00,31.19,31.2,31.09,31.09,100971.0,28.1768,28.1859,28.0865,28.0865,100971.0
2015-12-02 10:30:00,31.08,31.14,31.08,31.11,37653.0,28.0775,28.1317,28.0775,28.1046,37653.0
2015-12-02 11:00:00,31.1,31.1,31.04,31.04,137736.0,28.0955,28.0955,28.0413,28.0413,137736.0
2015-12-02 11:30:00,31.04,31.09,31.03,31.08,24735.0,28.0413,28.0865,28.0323,28.0775,24735.0
2015-12-02 12:00:00,31.09,31.14,31.09,31.14,19068.0,28.0865,28.1317,28.0865,28.1317,19068.0
2015-12-02 12:30:00,31.14,31.2,31.14,31.18,14805.0,28.1317,28.1859,28.1317,28.1678,14805.0
2015-12-02 13:00:00,31.18,31.18,31.11,31.11,7830.0,28.1678,28.1678,28.1046,28.1046,7830.0
2015-12-02 13:30:00,31.09,31.09,31.0,31.0,28470.0,28.0865,28.0865,28.0052,28.0052,28470.0
2015-12-02 14:00:00,31.0,31.0,30.87,30.89,79254.0,28.0052,28.0052,27.8878,27.9058,79254.0
2015-12-02 14:30:00,30.89,30.89,30.8,30.82,123606.0,27.9058,27.9058,27.8245,27.8426,123606.0
2015-12-02 15:00:00,30.83,30.93,30.83,30.9,59427.0,27.8516,27.942,27.8516,27.9149,59427.0
2015-12-02 15:30:00,30.91,30.91,30.81,30.86,164370.0,27.9239,27.9239,27.8336,27.8787,164370.0
2015-12-03 09:30:00,31.27,31.31,31.13,31.14,168732.0,28.2491,28.2852,28.1226,28.1317,168732.0
2015-12-03 10:00:00,31.1,31.11,30.87,30.91,137166.0,28.0955,28.1046,27.8878,27.9239,137166.0
2015-12-03 10:30:00,30.9,31.0,30.88,30.95,163617.0,27.9149,28.0052,27.8968,27.96,163617.0
2015-12-03 11:00:00,30.95,31.04,30.92,31.04,121104.0,27.96,28.0413,27.9329,28.0413,121104.0
2015-12-03 11:30:00,31.02,31.02,30.92,30.93,45741.0,28.0233,28.0233,27.9329,27.942,45741.0
2015-12-03 12:00:00,30.93,30.94,30.7,30.72,107019.0,27.942,27.951,27.7342,27.7522,107019.0
2015-12-03 12:30:00,30.72,30.82,30.71,30.76,84285.0,27.7522,27.8426,27.7432,27.7884,84285.0
2015-12-03 13:00:00,30.75,30.82,30.68,30.81,45459.0,27.7793,27.8426,27.7161,27.8336,45459.0
2015-12-03 13:30:00,30.81,30.82,30.7,30.7,72834.0,27.8336,27.8426,27.7342,27.7342,72834.0
2015-12-03 14:00:00,30.7,30.7,30.57,30.59,154392.0,27.7342,27.7342,27.6167,27.6348,154392.0
2015-12-03 14:30:00,30.58,30.6,30.52,30.58,81231.0,27.6258,27.6438,27.5716,27.6258,81231.0
2015-12-03 15:00:00,30.59,30.61,30.56,30.58,115497.0,27.6348,27.6529,27.6077,27.6258,115497.0
2015-12-03 15:30:00,30.58,30.66,30.53,30.66,291768.0,27.6258,27.698,27.5806,27.698,291768.0
2015-12-04 09:30:00,30.64,30.91,30.59,30.83,108591.0,27.68,27.9239,27.6348,27.8516,108591.0
2015-12-04 10:00:00,30.84,30.94,30.79,30.91,101925.0,27.8607,27.951,27.8155,27.9239,101925.0
2015-12-04 10:30:00,30.91,31.06,30.88,31.06,110310.0,27.9239,28.0594,27.8968,28.0594,110310.0
2015-12-04 11:00:00,31.05,31.05,30.99,31.01,78486.0,28.0504,28.0504,27.9962,28.0142,78486.0
2015-12-04 11:30:00,30.98,31.01,30.94,30.96,48282.0,27.9871,28.0142,27.951,27.9691,48282.0
2015-12-04 12:00:00,30.95,31.01,30.92,31.01,68457.0,27.96,28.0142,27.9329,28.0142,68457.0
2015-12-04 12:30:00,31.02,31.17,31.02,31.17,87771.0,28.0233,28.1588,28.0233,28.1588,87771.0
2015-12-04 13:00:00,31.17,31.23,31.16,31.21,139644.0,28.1588,28.213,28.1497,28.1949,139644.0
2015-12-04 13:30:00,31.21,31.23,31.16,31.23,51723.0,28.1949,28.213,28.1497,28.213,51723.0
2015-12-04 14:00:00,31.23,31.25,31.18,31.24,35493.0,28.213,28.231,28.1678,28.222,35493.0
2015-12-04 14:30:00,31.23,31.28,31.22,31.27,38979.0,28.213,28.2581,28.2039,28.2491,38979.0
2015-12-04 15:00:00,31.26,31.29,31.22,31.25,27963.0,28.2401,28.2672,28.2039,28.231,27963.0
2015-12-04 15:30:00,31.24,31.25,31.2,31.23,120498.0,28.222,28.231,28.1859,28.213,120498.0
2015-12-07 09:30:00,31.18,31.18,31.0,31.13,283140.0,28.1678,28.1678,28.0052,28.1226,283140.0
2015-12-07 10:00:00,31.12,31.15,31.03,31.06,259005.0,28.1136,28.1407,28.0323,28.0594,259005.0
2015-12-07 10:30:00,31.04,31.06,31.01,31.06,143073.0,28.0413,28.0594,28.0142,28.0594,143073.0
2015-12-07 11:00:00,31.06,31.06,30.96,30.96,98517.0,28.0594,28.0594,27.9691,27.9691,98517.0
2015-12-07 11:30:00,30.98,31.14,30.98,31.11,45336.0,27.9871,28.1317,27.9871,28.1046,45336.0
2015-12-07 12:00:00,31.1,31.11,31.05,31.05,51366.0,28.0955,28.1046,28.0504,28.0504,51366.0
2015-12-07 12:30:00,31.04,31.04,30.96,30.97,49893.0,28.0413,28.0413,27.9691,27.9781,49893.0
2015-12-07 13:00:00,30.97,31.03,30.96,30.97,69261.0,27.9781,28.0323,27.9691,27.9781,69261.0
2015-12-07 13:30:00,30.98,30.99,30.9,30.98,36423.0,27.9871,27.9962,27.9149,27.9871,36423.0
2015-12-07 14:00:00,30.97,31.02,30.95,31.0,29625.0,27.9781,28.0233,27.96,28.0052,29625.0
2015-12-07 14:30:00,31.03,31.03,30.93,30.95,32379.0,28.0323,28.0323,27.942,27.96,32379.0
2015-12-07 15:00:00,30.93,30.93,30.89,30.92,131637.0,27.942,27.942,27.9058,27.9329,131637.0
2015-12-07 15:30:00,30.93,30.97,30.89,30.93,165087.0,27.942,27.9781,27.9058,27.942,165087.0
2015-12-08 09:30:00,30.54,30.64,30.4,30.58,222102.0,27.5896,27.68,27.4632,27.6258,222102.0
2015-12-08 10:00:00,30.58,30.62,30.43,30.45,253800.0,27.6258,27.6619,27.4903,27.5083,253800.0
2015-12-08 10:30:00,30.44,30.63,30.44,30.62,456141.0,27.4993,27.6709,27.4993,27.6619,456141.0
2015-12-08 11:00:00,30.61,30.76,30.61,30.69,76665.0,27.6529,27.7884,27.6529,27.7251,76665.0
2015-12-08 11:30:00,30.68,30.7,30.63,30.69,45852.0,27.7161,27.7342,27.6709,27.7251,45852.0
2015-12-08 12:00:00,30.67,30.67,30.58,30.64,38853.0,27.7071,27.7071,27.6258,27.68,38853.0
2015-12-08 12:30:00,30.63,30.66,30.59,30.66,24672.0,27.6709,27.698,27.6348,27.698,24672.0
2015-12-08 13:00:00,30.66,30.68,30.57,30.62,50445.0,27.698,27.7161,27.6167,27.6619,50445.0
2015-12-08 13:30:00,30.64,30.71,30.64,30.71,32478.0,27.68,27.7432,27.68,27.7432,32478.0
2015-12-08 14:00:00,30.72,30.78,30.72,30.73,37881.0,27.7522,27.8065,27.7522,27.7613,37881.0
2015-12-08 14:30:00,30.73,30.77,30.71,30.73,36378.0,27.7613,27.7974,27.7432,27.7613,36378.0
2015-12-08 15:00:00,30.72,30.72,30.63,30.63,93105.0,27.7522,27.7522,27.6709,27.6709,93105.0
2015-12-08 15:30:00,30.62,30.73,30.61,30.69,160227.0,27.6619,27.7613,27.6529,27.7251,160227.0
2015-12-09 09:30:00,30.69,30.7,30.54,30.59,115341.0,27.7251,27.7342,27.5896,27.6348,115341.0
2015-12-09 10:00:00,30.61,30.71,30.57,30.6,84369.0,27.6529,27.7432,27.6167,27.6438,84369.0
2015-12-09 10:30:00,30.6,30.72,30.6,30.71,232992.0,27.6438,27.7522,27.6438,27.7432,232992.0
2015-12-09 11:00:00,30.7,30.7,30.55,30.57,49593.0,27.7342,27.7342,27.5987,27.6167,49593.0
2015-12-09 11:30:00,30.57,30.59,30.42,30.44,87933.0,27.6167,27.6348,27.4812,27.4993,87933.0
2015-12-09 12:00:00,30.45,30.45,30.24,30.24,50292.0,27.5083,27.5083,27.3186,27.3186,50292.0
2015-12-09 12:30:00,30.21,30.24,30.15,30.19,102165.0,27.2915,27.3186,27.2373,27.2734,102165.0
2015-12-09 13:00:00,30.19,30.3,30.14,30.24,144219.0,27.2734,27.3728,27.2283,27.3186,144219.0
2015-12-09 13:30:00,30.23,30.3,30.19,30.27,96756.0,27.3096,27.3728,27.2734,27.3457,96756.0
2015-12-09 14:00:00,30.26,30.29,30.19,30.2,43152.0,27.3367,27.3638,27.2734,27.2825,43152.0
2015-12-09 14:30:00,30.2,30.23,30.19,30.2,24684.0,27.2825,27.3096,27.2734,27.2825,24684.0
2015-12-09 15:00:00,30.2,30.31,30.2,30.28,46392.0,27.2825,27.3819,27.2825,27.3548,46392.0
2015-12-09 15:30:00,30.29,30.36,30.24,30.27,149253.0,27.3638,27.427,27.3186,27.3457,149253.0
2015-12-10 09:30:00,30.26,30.49,30.24,30.38,103260.0,27.3367,27.5445,27.3186,27.4451,103260.0
2015-12-10 10:00:00,30.38,30.44,30.32,30.43,125694.0,27.4451,27.4993,27.3909,27.4903,125694.0
2015-12-10 10:30:00,30.43,30.51,30.4,30.43,65490.0,27.4903,27.5625,27.4632,27.4903,65490.0
2015-12-10 11:00:00,30.44,30.45,30.39,30.42,23697.0,27.4993,27.5083,27.4541,27.4812,23697.0
2015-12-10 11:30:00,30.39,30.43,30.36,30.43,40398.0,27.4541,27.4903,27.427,27.4903,40398.0
2015-12-10 12:00:00,30.44,30.49,30.4,30.43,220989.0,27.4993,27.5445,27.4632,27.4903,220989.0
2015-12-10 12:30:00,30.43,30.51,30.39,30.51,149601.0,27.4903,27.5625,27.4541,27.5625,149601.0
2015-12-10 13:00:00,30.5,30.55,30.48,30.53,31065.0,27.5535,27.5987,27.5354,27.5806,31065.0
2015-12-10 13:30:00,30.55,30.56,30.51,30.51,13350.0,27.5987,27.6077,27.5625,27.5625,13350.0
2015-12-10 14:00:00,30.54,30.64,30.53,30.64,24000.0,27.5896,27.68,27.5806,27.68,24000.0
2015-12-10 14:30:00,30.69,30.69,30.57,30.57,29865.0,27.7251,27.7251,27.6167,27.6167,29865.0
2015-12-10 15:00:00,30.55,30.56,30.48,30.52,64434.0,27.5987,27.6077,27.5354,27.5716,64434.0
2015-12-10 15:30:00,30.51,30.51,30.41,30.46,123348.0,27.5625,27.5625,27.4722,27.5174,123348.0
2015-12-11 09:30:00,30.13,30.13,30.03,30.12,109569.0,27.2192,27.2192,27.1289,27.2102,109569.0
2015-12-11 10:00:00,30.12,30.22,30.11,30.22,363060.0,27.2102,27.3005,27.2012,27.3005,363060.0
2015-12-11 10:30:00,30.22,30.23,30.14,30.14,51357.0,27.3005,27.3096,27.2283,27.2283,51357.0
2015-12-11 11:00:00,30.14,30.19,30.1,30.12,51924.0,27.2283,27.2734,27.1921,27.2102,51924.0
2015-12-11 11:30:00,30.11,30.19,30.09,30.15,34041.0,27.2012,27.2734,27.1831,27.2373,34041.0
2015-12-11 12:00:00,30.15,30.15,29.98,30.0,60642.0,27.2373,27.2373,27.0837,27.1018,60642.0
2015-12-11 12:30:00,30.01,30.05,29.96,29.99,174510.0,27.1108,27.147,27.0657,27.0928,174510.0
2015-12-11 13:00:00,29.99,30.07,29.99,30.01,151980.0,27.0928,27.165,27.0928,27.1108,151980.0
2015-12-11 13:30:00,30.01,30.07,29.99,30.04,30435.0,27.1108,27.165,27.0928,27.1379,30435.0
2015-12-11 14:00:00,30.06,30.11,30.02,30.04,41502.0,27.156,27.2012,27.1199,27.1379,41502.0
2015-12-11 14:30:00,30.03,30.05,29.97,29.97,69234.0,27.1289,27.147,27.0747,27.0747,69234.0
2015-12-11 15:00:00,29.96,30.0,29.88,29.9,362925.0,27.0657,27.1018,26.9934,27.0115,362925.0
2015-12-11 15:30:00,29.9,29.9,29.82,29.86,466971.0,27.0115,27.0115,26.9392,26.9753,466971.0
2015-12-14 09:30:00,29.85,29.97,29.68,29.73,286593.0,26.9663,27.0747,26.8127,26.8579,286593.0
2015-12-14 10:00:00,29.71,29.89,29.55,29.56,349479.0,26.8398,27.0024,26.6953,26.7043,349479.0
2015-12-14 10:30:00,29.57,29.67,29.53,29.55,210411.0,26.7133,26.8037,26.6772,26.6953,210411.0
2015-12-14 11:00:00,29.56,29.56,29.41,29.49,140445.0,26.7043,26.7043,26.5688,26.6411,140445.0
2015-12-14 11:30:00,29.48,29.52,29.37,29.52,125820.0,26.632,26.6682,26.5327,26.6682,125820.0
2015-12-14 12:00:00,29.53,29.62,29.48,29.6,132843.0,26.6772,26.7585,26.632,26.7404,132843.0
2015-12-14 12:30:00,29.62,29.64,29.51,29.62,81039.0,26.7585,26.7766,26.6591,26.7585,81039.0
2015-12-14 13:00:00,29.64,29.64,29.48,29.49,50316.0,26.7766,26.7766,26.632,26.6411,50316.0
2015-12-14 13:30:00,29.51,29.55,29.48,29.54,36111.0,26.6591,26.6953,26.632,26.6862,36111.0
2015-12-14 14:00:00,29.55,29.6,29.48,29.51,111156.0,26.6953,26.7404,26.632,26.6591,111156.0
2015-12-14 14:30:00,29.51,29.61,29.49,29.59,112746.0,26.6591,26.7495,26.6411,26.7314,112746.0
2015-12-14 15:00:00,29.59,29.6,29.52,29.59,111945.0,26.7314,26.7404,26.6682,26.7314,111945.0
2015-12-14 15:30:00,29.58,29.67,29.52,29.67,521385.0,26.7224,26.8037,26.6682,26.8037,521385.0
2015-12-15 09:30:00,29.9,30.17,29.8,30.09,140460.0,27.0115,27.2554,26.9211,27.1831,140460.0
2015-12-15 10:00:00,30.12,30.22,30.11,30.16,188907.0,27.2102,27.3005,27.2012,27.2463,188907.0
2015-12-15 10:30:00,30.16,30.17,30.12,30.12,110379.0,27.2463,27.2554,27.2102,27.2102,110379.0
2015-12-15 11:00:00,30.12,30.15,30.09,30.13,118587.0,27.2102,27.2373,27.1831,27.2192,118587.0
2015-12-15 11:30:00,30.15,30.16,30.01,30.04,93372.0,27.2373,27.2463,27.1108,27.1379,93372.0
2015-12-15 12:00:00,30.03,30.13,30.02,30.13,88179.0,27.1289,27.2192,27.1199,27.2192,88179.0
2015-12-15 12:30:00,30.14,30.22,30.13,30.21,118362.0,27.2283,27.3005,27.2192,27.2915,118362.0
2015-12-15 13:00:00,30.22,30.22,30.18,30.19,93390.0,27.3005,27.3005,27.2644,27.2734,93390.0
2015-12-15 13:30:00,30.18,30.21,30.16,30.21,64452.0,27.2644,27.2915,27.2463,27.2915,64452.0
2015-12-15 14:00:00,30.2,30.24,30.19,30.2,50193.0,27.2825,27.3186,27.2734,27.2825,50193.0
2015-12-15 14:30:00,30.22,30.23,30.18,30.21,80745.0,27.3005,27.3096,27.2644,27.2915,80745.0
2015-12-15 15:00:00,30.21,30.21,30.14,30.16,45294.0,27.2915,27.2915,27.2283,27.2463,45294.0
2015-12-15 15:30:00,30.14,30.16,30.1,30.11,190257.0,27.2283,27.2463,27.1921,27.2012,190257.0
2015-12-16 09:30:00,30.3,30.36,30.13,30.14,168192.0,27.3728,27.427,27.2192,27.2283,168192.0
2015-12-16 10:00:00,30.14,30.15,30.01,30.01,167946.0,27.2283,27.2373,27.1108,27.1108,167946.0
2015-12-16 10:30:00,30.01,30.05,29.94,29.94,65283.0,27.1108,27.147,27.0476,27.0476,65283.0
2015-12-16 11:00:00,29.91,29.94,29.87,29.88,62721.0,27.0205,27.0476,26.9844,26.9934,62721.0
2015-12-16 11:30:00,29.9,30.03,29.9,30.01,21033.0,27.0115,27.1289,27.0115,27.1108,21033.0
2015-12-16 12:00:00,30.01,30.06,30.01,30.04,16830.0,27.1108,27.156,27.1108,27.1379,16830.0
2015-12-16 12:30:00,30.04,30.09,29.99,29.99,24990.0,27.1379,27.1831,27.0928,27.0928,24990.0
2015-12-16 13:00:00,29.97,30.02,29.97,30.0,72111.0,27.0747,27.1199,27.0747,27.1018,72111.0
2015-12-16 13:30:00,29.97,30.13,29.96,30.12,60105.0,27.0747,27.2192,27.0657,27.2102,60105.0
2015-12-16 14:00:00,30.1,30.19,29.97,30.09,223269.0,27.1921,27.2734,27.0747,27.1831,223269.0
2015-12-16 14:30:00,30.04,30.32,30.02,30.31,62208.0,27.1379,27.3909,27.1199,27.3819,62208.0
2015-12-16 15:00:00,30.32,30.34,30.26,30.34,84432.0,27.3909,27.409,27.3367,27.409,84432.0
2015-12-16 15:30:00,30.34,30.41,30.31,30.35,80232.0,27.409,27.4722,27.3819,27.418,80232.0
2015-12-17 09:30:00,30.52,30.6,30.43,30.48,74637.0,27.5716,27.6438,27.4903,27.5354,74637.0
2015-12-17 10:00:00,30.48,30.48,30.31,30.37,76149.0,27.5354,27.5354,27.3819,27.4361,76149.0
2015-12-17 10:30:00,30.36,30.4,30.12,30.15,41817.0,27.427,27.4632,27.2102,27.2373,41817.0
2015-12-17 11:00:00,30.15,30.23,30.07,30.09,197454.0,27.2373,27.3096,27.165,27.1831,197454.0
2015-12-17 11:30:00,30.06,30.17,30.05,30.16,52338.0,27.156,27.2554,27.147,27.2463,52338.0
2015-12-17 12:00:00,30.15,30.21,30.09,30.17,15765.0,27.2373,27.2915,27.1831,27.2554,15765.0
2015-12-17 12:30:00,30.14,30.15,30.04,30.13,23124.0,27.2283,27.2373,27.1379,27.2192,23124.0
2015-12-17 13:00:00,30.12,30.16,30.11,30.15,49689.0,27.2102,27.2463,27.2012,27.2373,49689.0
2015-12-17 13:30:00,30.15,30.25,30.15,30.19,12741.0,27.2373,27.3277,27.2373,27.2734,12741.0
2015-12-17 14:00:00,30.18,30.19,30.12,30.15,21621.0,27.2644,27.2734,27.2102,27.2373,21621.0
2015-12-17 14:30:00,30.15,30.15,30.06,30.07,30993.0,27.2373,27.2373,27.156,27.165,30993.0
2015-12-17 15:00:00,30.08,30.1,30.02,30.07,95223.0,27.1741,27.1921,27.1199,27.165,95223.0
2015-12-17 15:30:00,30.06,30.12,29.9,29.91,247092.0,27.156,27.2102,27.0115,27.0205,247092.0
2015-12-18 09:30:00,29.75,29.84,29.62,29.77,275373.0,26.876,26.9573,26.7585,26.894,275373.0
2015-12-18 10:00:00,29.77,29.78,29.64,29.73,112293.0,26.894,26.9031,26.7766,26.8579,112293.0
2015-12-18 10:30:00,29.75,29.78,29.66,29.78,153183.0,26.876,26.9031,26.7946,26.9031,153183.0
2015-12-18 11:00:00,29.77,29.84,29.72,29.78,81111.0,26.894,26.9573,26.8489,26.9031,81111.0
2015-12-18 11:30:00,29.78,29.78,29.65,29.68,80853.0,26.9031,26.9031,26.7856,26.8127,80853.0
2015-12-18 12:00:00,29.64,29.71,29.56,29.56,110442.0,26.7766,26.8398,26.7043,26.7043,110442.0
2015-12-18 12:30:00,29.57,29.59,29.52,29.57,115713.0,26.7133,26.7314,26.6682,26.7133,115713.0
2015-12-18 13:00:00,29.55,29.63,29.52,29.59,38790.0,26.6953,26.7675,26.6682,26.7314,38790.0
2015-12-18 13:30:00,29.59,29.69,29.58,29.67,40104.0,26.7314,26.8218,26.7224,26.8037,40104.0
2015-12-18 14:00:00,29.68,29.78,29.67,29.77,54519.0,26.8127,26.9031,26.8037,26.894,54519.0
2015-12-18 14:30:00,29.77,29.79,29.7,29.72,58350.0,26.894,26.9121,26.8308,26.8489,58350.0
2015-12-18 15:00:00,29.73,29.75,29.57,29.61,103599.0,26.8579,26.876,26.7133,26.7495,103599.0
2015-12-18 15:30:00,29.6,29.68,29.55,29.55,309255.0,26.7404,26.8127,26.6953,26.6953,309255.0
2015-12-21 09:30:00,29.75,29.9,29.74,29.8,92367.0,26.876,27.0115,26.8669,26.9211,92367.0
2015-12-21 10:00:00,29.8,29.88,29.79,29.86,112074.0,26.9211,26.9934,26.9121,26.9753,112074.0
2015-12-21 10:30:00,29.87,29.92,29.86,29.87,33027.0,26.9844,27.0295,26.9753,26.9844,33027.0
2015-12-21 11:00:00,29.87,29.9,29.84,29.87,19200.0,26.9844,27.0115,26.9573,26.9844,19200.0
2015-12-21 11:30:00,29.87,29.87,29.76,29.82,42444.0,26.9844,26.9844,26.885,26.9392,42444.0
2015-12-21 12:00:00,29.83,29.84,29.79,29.84,14400.0,26.9482,26.9573,26.9121,26.9573,14400.0
2015-12-21 12:30:00,29.81,29.89,29.81,29.89,22335.0,26.9302,27.0024,26.9302,27.0024,22335.0
2015-12-21 13:00:00,29.93,29.93,29.89,29.93,12435.0,27.0386,27.0386,27.0024,27.0386,12435.0
2015-12-21 13:30:00,29.93,29.95,29.93,29.94,7800.0,27.0386,27.0566,27.0386,27.0476,7800.0
2015-12-21 14:00:00,29.96,29.96,29.91,29.91,24453.0,27.0657,27.0657,27.0205,27.0205,24453.0
2015-12-21 14:30:00,29.88,29.9,29.85,29.9,12105.0,26.9934,27.0115,26.9663,27.0115,12105.0
2015-12-21 15:00:00,29.9,29.9,29.85,29.89,65577.0,27.0115,27.0115,26.9663,27.0024,65577.0
2015-12-21 15:30:00,29.89,30.12,29.89,30.11,396342.0,27.0024,27.2102,27.0024,27.2012,396342.0
2015-12-22 09:30:00,30.19,30.24,29.98,29.98,85185.0,27.2734,27.3186,27.0837,27.0837,85185.0
2015-12-22 10:00:00,29.96,30.08,29.9,30.06,60570.0,27.0657,27.1741,27.0115,27.156,60570.0
2015-12-22 10:30:00,30.06,30.08,29.92,29.94,221391.0,27.156,27.1741,27.0295,27.0476,221391.0
2015-12-22 11:00:00,29.94,30.01,29.92,29.96,38988.0,27.0476,27.1108,27.0295,27.0657,38988.0
2015-12-22 11:30:00,29.98,30.05,29.97,30.0,43572.0,27.0837,27.147,27.0747,27.1018,43572.0
2015-12-22 12:00:00,30.01,30.01,29.94,29.99,33219.0,27.1108,27.1108,27.0476,27.0928,33219.0
2015-12-22 12:30:00,30.0,30.06,30.0,30.04,47136.0,27.1018,27.156,27.1018,27.1379,47136.0
2015-12-22 13:00:00,30.07,30.07,30.01,30.03,25938.0,27.165,27.165,27.1108,27.1289,25938.0
2015-12-22 13:30:00,30.02,30.11,30.01,30.1,17550.0,27.1199,27.2012,27.1108,27.1921,17550.0
2015-12-22 14:00:00,30.11,30.13,30.08,30.12,47850.0,27.2012,27.2192,27.1741,27.2102,47850.0
2015-12-22 14:30:00,30.12,30.13,30.09,30.13,25398.0,27.2102,27.2192,27.1831,27.2192,25398.0
2015-12-22 15:00:00,30.13,30.18,30.13,30.15,18474.0,27.2192,27.2644,27.2192,27.2373,18474.0
2015-12-22 15:30:00,30.15,30.16,30.07,30.14,48345.0,27.2373,27.2463,27.165,27.2283,48345.0
2015-12-23 09:30:00,30.17,30.25,30.13,30.25,58392.0,27.2554,27.3277,27.2192,27.3277,58392.0
2015-12-23 10:00:00,30.25,30.31,30.24,30.24,338133.0,27.3277,27.3819,27.3186,27.3186,338133.0
2015-12-23 10:30:00,30.25,30.33,30.25,30.32,67689.0,27.3277,27.3999,27.3277,27.3909,67689.0
2015-12-23 11:00:00,30.32,30.33,30.29,30.31,28584.0,27.3909,27.3999,27.3638,27.3819,28584.0
2015-12-23 11:30:00,30.3,30.33,30.27,30.29,47802.0,27.3728,27.3999,27.3457,27.3638,47802.0
2015-12-23 12:00:00,30.29,30.32,30.29,30.31,194502.0,27.3638,27.3909,27.3638,27.3819,194502.0
2015-12-23 12:30:00,30.31,30.35,30.3,30.35,46083.0,27.3819,27.418,27.3728,27.418,46083.0
2015-12-23 13:00:00,30.34,30.34,30.31,30.33,107862.0,27.409,27.409,27.3819,27.3999,107862.0
2015-12-23 13:30:00,30.31,30.34,30.28,30.32,42135.0,27.3819,27.409,27.3548,27.3909,42135.0
2015-12-23 14:00:00,30.32,30.35,30.3,30.34,26073.0,27.3909,27.418,27.3728,27.409,26073.0
2015-12-23 14:30:00,30.37,30.37,30.36,30.36,6444.0,27.4361,27.4361,27.427,27.427,6444.0
2015-12-23 15:00:00,30.32,30.34,30.31,30.33,35700.0,27.3909,27.409,27.3819,27.3999,35700.0
2015-12-23 15:30:00,30.32,30.36,30.3,30.36,146814.0,27.3909,27.427,27.3728,27.427,146814.0
2015-12-24 09:30:00,30.26,30.46,30.23,30.42,92613.0,27.3946,27.5757,27.3675,27.5395,92613.0
2015-12-24 10:00:00,30.42,30.48,30.4,30.47,58095.0,27.5395,27.5938,27.5214,27.5847,58095.0
2015-12-24 10:30:00,30.48,30.48,30.44,30.47,58521.0,27.5938,27.5938,27.5576,27.5847,58521.0
2015-12-24 11:00:00,30.47,30.49,30.45,30.46,93108.0,27.5847,27.6029,27.5666,27.5757,93108.0
2015-12-24 11:30:00,30.45,30.5,30.44,30.49,28761.0,27.5666,27.6119,27.5576,27.6029,28761.0
2015-12-24 12:00:00,30.49,30.51,30.47,30.49,23454.0,27.6029,27.621,27.5847,27.6029,23454.0
2015-12-24 12:30:00,30.49,30.52,30.41,30.41,96870.0,27.6029,27.63,27.5304,27.5304,96870.0
2015-12-28 09:30:00,30.26,30.26,30.15,30.21,43758.0,27.3946,27.3946,27.295,27.3494,43758.0
2015-12-28 10:00:00,30.19,30.19,30.06,30.09,41556.0,27.3313,27.3313,27.2136,27.2407,41556.0
2015-12-28 10:30:00,30.08,30.08,29.98,29.99,10050.0,27.2317,27.2317,27.1411,27.1502,10050.0
2015-12-28 11:00:00,29.99,30.03,29.99,30.03,6600.0,27.1502,27.1864,27.1502,27.1864,6600.0
2015-12-28 11:30:00,30.03,30.11,30.03,30.08,13536.0,27.1864,27.2588,27.1864,27.2317,13536.0
2015-12-28 12:00:00,30.07,30.13,30.07,30.12,28866.0,27.2226,27.2769,27.2226,27.2679,28866.0
2015-12-28 12:30:00,30.11,30.14,30.09,30.11,6246.0,27.2588,27.286,27.2407,27.2588,6246.0
2015-12-28 13:00:00,30.13,30.19,30.12,30.19,23721.0,27.2769,27.3313,27.2679,27.3313,23721.0
2015-12-28 13:30:00,30.18,30.22,30.18,30.2,12897.0,27.3222,27.3584,27.3222,27.3403,12897.0
2015-12-28 14:00:00,30.16,30.2,30.16,30.2,14184.0,27.3041,27.3403,27.3041,27.3403,14184.0
2015-12-28 14:30:00,30.2,30.21,30.17,30.19,13080.0,27.3403,27.3494,27.3132,27.3313,13080.0
2015-12-28 15:00:00,30.2,30.23,30.19,30.22,14400.0,27.3403,27.3675,27.3313,27.3584,14400.0
2015-12-28 15:30:00,30.22,30.28,30.21,30.28,73455.0,27.3584,27.4127,27.3494,27.4127,73455.0
2015-12-29 09:30:00,30.47,30.56,30.38,30.56,191727.0,27.5847,27.6662,27.5033,27.6662,191727.0
2015-12-29 10:00:00,30.58,30.58,30.53,30.58,35973.0,27.6843,27.6843,27.6391,27.6843,35973.0
2015-12-29 10:30:00,30.59,30.64,30.58,30.63,27327.0,27.6934,27.7386,27.6843,27.7296,27327.0
2015-12-29 11:00:00,30.62,30.69,30.62,30.67,13650.0,27.7205,27.7839,27.7205,27.7658,13650.0
2015-12-29 11:30:00,30.67,30.67,30.58,30.62,37305.0,27.7658,27.7658,27.6843,27.7205,37305.0
2015-12-29 12:00:00,30.6,30.62,30.59,30.62,23331.0,27.7024,27.7205,27.6934,27.7205,23331.0
2015-12-29 12:30:00,30.61,30.65,30.6,30.65,19677.0,27.7115,27.7477,27.7024,27.7477,19677.0
2015-12-29 13:00:00,30.65,30.7,30.65,30.7,15918.0,27.7477,27.793,27.7477,27.793,15918.0
2015-12-29 13:30:00,30.7,30.73,30.68,30.72,6600.0,27.793,27.8201,27.7749,27.8111,6600.0
2015-12-29 14:00:00,30.74,30.77,30.73,30.77,34587.0,27.8292,27.8563,27.8201,27.8563,34587.0
2015-12-29 14:30:00,30.76,30.76,30.74,30.76,6540.0,27.8473,27.8473,27.8292,27.8473,6540.0
2015-12-29 15:00:00,30.76,30.78,30.74,30.74,46179.0,27.8473,27.8654,27.8292,27.8292,46179.0
2015-12-29 15:30:00,30.74,30.74,30.65,30.65,69582.0,27.8292,27.8292,27.7477,27.7477,69582.0
2015-12-30 09:30:00,30.63,30.69,30.58,30.6,62076.0,27.7296,27.7839,27.6843,27.7024,62076.0
2015-12-30 10:00:00,30.62,30.62,30.49,30.5,23295.0,27.7205,27.7205,27.6029,27.6119,23295.0
2015-12-30 10:30:00,30.49,30.58,30.49,30.58,28155.0,27.6029,27.6843,27.6029,27.6843,28155.0
2015-12-30 11:00:00,30.59,30.62,30.56,30.57,29670.0,27.6934,27.7205,27.6662,27.6753,29670.0
2015-12-30 11:30:00,30.54,30.56,30.49,30.49,49662.0,27.6481,27.6662,27.6029,27.6029,49662.0
2015-12-30 12:00:00,30.49,30.52,30.45,30.52,227316.0,27.6029,27.63,27.5666,27.63,227316.0
2015-12-30 12:30:00,30.49,30.5,30.45,30.47,14550.0,27.6029,27.6119,27.5666,27.5847,14550.0
2015-12-30 13:00:00,30.47,30.49,30.45,30.47,93300.0,27.5847,27.6029,27.5666,27.5847,93300.0
2015-12-30 13:30:00,30.47,30.48,30.46,30.46,15600.0,27.5847,27.5938,27.5757,27.5757,15600.0
2015-12-30 14:00:00,30.47,30.47,30.45,30.45,1500.0,27.5847,27.5847,27.5666,27.5666,1500.0
2015-12-30 14:30:00,30.45,30.45,30.41,30.44,86793.0,27.5666,27.5666,27.5304,27.5576,86793.0
2015-12-30 15:00:00,30.44,30.46,30.43,30.44,196968.0,27.5576,27.5757,27.5485,27.5576,196968.0
2015-12-30 15:30:00,30.44,30.44,30.34,30.35,193944.0,27.5576,27.5576,27.4671,27.4761,193944.0
2015-12-31 09:30:00,30.24,30.24,30.1,30.11,71196.0,27.3765,27.3765,27.2498,27.2588,71196.0
2015-12-31 10:00:00,30.1,30.1,30.03,30.04,69312.0,27.2498,27.2498,27.1864,27.1955,69312.0
2015-12-31 10:30:00,30.01,30.1,29.98,30.08,131706.0,27.1683,27.2498,27.1411,27.2317,131706.0
2015-12-31 11:00:00,30.09,30.12,30.08,30.11,46956.0,27.2407,27.2679,27.2317,27.2588,46956.0
2015-12-31 11:30:00,30.09,30.2,30.09,30.2,30549.0,27.2407,27.3403,27.2407,27.3403,30549.0
2015-12-31 12:00:00,30.22,30.25,30.19,30.24,24603.0,27.3584,27.3856,27.3313,27.3765,24603.0
2015-12-31 12:30:00,30.24,30.25,30.22,30.22,4800.0,27.3765,27.3856,27.3584,27.3584,4800.0
2015-12-31 13:00:00,30.18,30.18,30.09,30.12,19134.0,27.3222,27.3222,27.2407,27.2679,19134.0
2015-12-31 13:30:00,30.12,30.2,30.1,30.19,18573.0,27.2679,27.3403,27.2498,27.3313,18573.0
2015-12-31 14:00:00,30.19,30.19,30.07,30.08,98544.0,27.3313,27.3313,27.2226,27.2317,98544.0
2015-12-31 14:30:00,30.07,30.12,30.05,30.1,57597.0,27.2226,27.2679,27.2045,27.2498,57597.0
2015-12-31 15:00:00,30.06,30.07,30.02,30.03,23595.0,27.2136,27.2226,27.1774,27.1864,23595.0
2015-12-31 15:30:00,30.04,30.07,29.93,29.93,76479.0,27.1955,27.2226,27.0959,27.0959,76479.0
2016-01-04 09:30:00,29.37,29.44,29.26,29.33,75804.0,26.5889,26.6523,26.4893,26.5527,75804.0
2016-01-04 10:00:00,29.3,29.39,29.23,29.34,224379.0,26.5255,26.607,26.4622,26.5617,224379.0
2016-01-04 10:30:00,29.33,29.34,29.25,29.27,107121.0,26.5527,26.5617,26.4803,26.4984,107121.0
2016-01-04 11:00:00,29.26,29.3,29.17,29.29,87306.0,26.4893,26.5255,26.4078,26.5165,87306.0
2016-01-04 11:30:00,29.29,29.41,29.28,29.37,28431.0,26.5165,26.6251,26.5074,26.5889,28431.0
2016-01-04 12:00:00,29.38,29.38,29.3,29.36,80043.0,26.598,26.598,26.5255,26.5799,80043.0
2016-01-04 12:30:00,29.35,29.45,29.31,29.43,28428.0,26.5708,26.6613,26.5346,26.6432,28428.0
2016-01-04 13:00:00,29.43,29.51,29.43,29.5,37926.0,26.6432,26.7157,26.6432,26.7066,37926.0
2016-01-04 13:30:00,29.49,29.54,29.49,29.5,24867.0,26.6975,26.7428,26.6975,26.7066,24867.0
2016-01-04 14:00:00,29.48,29.5,29.41,29.5,27735.0,26.6885,26.7066,26.6251,26.7066,27735.0
2016-01-04 14:30:00,29.49,29.49,29.39,29.43,53649.0,26.6975,26.6975,26.607,26.6432,53649.0
2016-01-04 15:00:00,29.4,29.41,29.32,29.35,42300.0,26.6161,26.6251,26.5436,26.5708,42300.0
2016-01-04 15:30:00,29.36,29.59,29.36,29.59,123804.0,26.5799,26.7881,26.5799,26.7881,123804.0
2016-01-05 09:30:00,29.66,29.72,29.47,29.48,117639.0,26.8514,26.9058,26.6794,26.6885,117639.0
2016-01-05 10:00:00,29.48,29.5,29.41,29.41,148119.0,26.6885,26.7066,26.6251,26.6251,148119.0
2016-01-05 10:30:00,29.42,29.63,29.39,29.62,64641.0,26.6342,26.8243,26.607,26.8152,64641.0
2016-01-05 11:00:00,29.6,29.63,29.53,29.57,92175.0,26.7971,26.8243,26.7338,26.77,92175.0
2016-01-05 11:30:00,29.56,29.6,29.55,29.55,41124.0,26.7609,26.7971,26.7519,26.7519,41124.0
2016-01-05 12:00:00,29.56,29.56,29.34,29.38,91740.0,26.7609,26.7609,26.5617,26.598,91740.0
2016-01-05 12:30:00,29.37,29.38,29.3,29.36,39672.0,26.5889,26.598,26.5255,26.5799,39672.0
2016-01-05 13:00:00,29.35,29.4,29.26,29.31,41451.0,26.5708,26.6161,26.4893,26.5346,41451.0
2016-01-05 13:30:00,29.31,29.43,29.31,29.41,113037.0,26.5346,26.6432,26.5346,26.6251,113037.0
2016-01-05 14:00:00,29.41,29.48,29.34,29.45,81876.0,26.6251,26.6885,26.5617,26.6613,81876.0
2016-01-05 14:30:00,29.46,29.46,29.3,29.31,124047.0,26.6704,26.6704,26.5255,26.5346,124047.0
2016-01-05 15:00:00,29.31,29.34,29.26,29.34,100221.0,26.5346,26.5617,26.4893,26.5617,100221.0
2016-01-05 15:30:00,29.33,29.38,29.26,29.28,167919.0,26.5527,26.598,26.4893,26.5074,167919.0
2016-01-06 09:30:00,28.69,28.81,28.51,28.73,170979.0,25.9733,26.0819,25.8103,26.0095,170979.0
2016-01-06 10:00:00,28.71,28.82,28.68,28.82,59214.0,25.9914,26.091,25.9642,26.091,59214.0
2016-01-06 10:30:00,28.8,28.8,28.63,28.69,94584.0,26.0729,26.0729,25.919,25.9733,94584.0
2016-01-06 11:00:00,28.69,28.73,28.61,28.7,102423.0,25.9733,26.0095,25.9009,25.9824,102423.0
2016-01-06 11:30:00,28.7,28.7,28.57,28.57,70734.0,25.9824,25.9824,25.8647,25.8647,70734.0
2016-01-06 12:00:00,28.56,28.63,28.55,28.57,74031.0,25.8556,25.919,25.8466,25.8647,74031.0
2016-01-06 12:30:00,28.57,28.62,28.55,28.56,45900.0,25.8647,25.9099,25.8466,25.8556,45900.0
2016-01-06 13:00:00,28.53,28.54,28.45,28.48,96051.0,25.8284,25.8375,25.756,25.7832,96051.0
2016-01-06 13:30:00,28.47,28.48,28.37,28.38,70005.0,25.7741,25.7832,25.6836,25.6927,70005.0
2016-01-06 14:00:00,28.37,28.48,28.36,28.45,83925.0,25.6836,25.7832,25.6745,25.756,83925.0
2016-01-06 14:30:00,28.46,28.47,28.24,28.24,219339.0,25.7651,25.7741,25.5659,25.5659,219339.0
2016-01-06 15:00:00,28.26,28.42,28.25,28.42,46689.0,25.584,25.7289,25.575,25.7289,46689.0
2016-01-06 15:30:00,28.43,28.48,28.4,28.47,261816.0,25.7379,25.7832,25.7108,25.7741,261816.0
2016-01-07 09:30:00,27.76,28.07,27.67,28.01,177927.0,25.1314,25.412,25.0499,25.3577,177927.0
2016-01-07 10:00:00,27.99,27.99,27.83,27.92,96558.0,25.3396,25.3396,25.1947,25.2762,96558.0
2016-01-07 10:30:00,27.97,28.13,27.96,28.13,260235.0,25.3215,25.4663,25.3124,25.4663,260235.0
2016-01-07 11:00:00,28.13,28.16,28.04,28.05,106065.0,25.4663,25.4935,25.3848,25.3939,106065.0
2016-01-07 11:30:00,28.07,28.1,27.96,28.03,49770.0,25.412,25.4392,25.3124,25.3758,49770.0
2016-01-07 12:00:00,28.03,28.07,27.98,27.98,62784.0,25.3758,25.412,25.3305,25.3305,62784.0
2016-01-07 12:30:00,27.96,27.98,27.84,27.86,160200.0,25.3124,25.3305,25.2038,25.2219,160200.0
2016-01-07 13:00:00,27.83,27.84,27.64,27.67,206745.0,25.1947,25.2038,25.0227,25.0499,206745.0
2016-01-07 13:30:00,27.66,27.68,27.55,27.59,107196.0,25.0408,25.0589,24.9412,24.9775,107196.0
2016-01-07 14:00:00,27.58,27.6,27.51,27.52,151980.0,24.9684,24.9865,24.905,24.9141,151980.0
2016-01-07 14:30:00,27.51,27.69,27.47,27.58,93222.0,24.905,25.068,24.8688,24.9684,93222.0
2016-01-07 15:00:00,27.56,27.61,27.45,27.45,81450.0,24.9503,24.9956,24.8507,24.8507,81450.0
2016-01-07 15:30:00,27.46,27.67,27.46,27.52,409374.0,24.8598,25.0499,24.8598,24.9141,409374.0
2016-01-08 09:30:00,27.7,27.81,27.6,27.75,117537.0,25.077,25.1766,24.9865,25.1223,117537.0
2016-01-08 10:00:00,27.72,27.75,27.53,27.61,89997.0,25.0951,25.1223,24.9231,24.9956,89997.0
2016-01-08 10:30:00,27.59,27.62,27.39,27.44,220029.0,24.9775,25.0046,24.7964,24.8417,220029.0
2016-01-08 11:00:00,27.44,27.48,27.25,27.25,101106.0,24.8417,24.8779,24.6697,24.6697,101106.0
2016-01-08 11:30:00,27.25,27.4,27.19,27.4,102492.0,24.6697,24.8055,24.6153,24.8055,102492.0
2016-01-08 12:00:00,27.41,27.55,27.41,27.55,44244.0,24.8145,24.9412,24.8145,24.9412,44244.0
2016-01-08 12:30:00,27.54,27.54,27.43,27.46,102348.0,24.9322,24.9322,24.8326,24.8598,102348.0
2016-01-08 13:00:00,27.46,27.49,27.37,27.42,43011.0,24.8598,24.8869,24.7783,24.8236,43011.0
2016-01-08 13:30:00,27.41,27.49,27.4,27.41,22737.0,24.8145,24.8869,24.8055,24.8145,22737.0
2016-01-08 14:00:00,27.42,27.44,27.34,27.35,38751.0,24.8236,24.8417,24.7511,24.7602,38751.0
2016-01-08 14:30:00,27.34,27.42,27.29,27.29,66438.0,24.7511,24.8236,24.7059,24.7059,66438.0
2016-01-08 15:00:00,27.29,27.35,27.26,27.27,51057.0,24.7059,24.7602,24.6787,24.6878,51057.0
2016-01-08 15:30:00,27.25,27.25,27.05,27.06,307191.0,24.6697,24.6697,24.4886,24.4976,307191.0
2016-01-11 09:30:00,27.29,27.46,27.25,27.26,85545.0,24.7059,24.8598,24.6697,24.6787,85545.0
2016-01-11 10:00:00,27.27,27.36,27.23,27.23,35427.0,24.6878,24.7692,24.6515,24.6515,35427.0
2016-01-11 10:30:00,27.23,27.3,27.1,27.13,74139.0,24.6515,24.7149,24.5339,24.561,74139.0
2016-01-11 11:00:00,27.11,27.13,27.04,27.06,46206.0,24.5429,24.561,24.4795,24.4976,46206.0
2016-01-11 11:30:00,27.03,27.17,27.02,27.13,64317.0,24.4705,24.5972,24.4614,24.561,64317.0
2016-01-11 12:00:00,27.14,27.15,26.96,26.97,49707.0,24.5701,24.5791,24.4071,24.4162,49707.0
2016-01-11 12:30:00,26.98,27.03,26.94,27.02,29478.0,24.4252,24.4705,24.389,24.4614,29478.0
2016-01-11 13:00:00,27.04,27.08,26.98,26.99,45639.0,24.4795,24.5158,24.4252,24.4343,45639.0
2016-01-11 13:30:00,26.98,27.02,26.85,26.87,27000.0,24.4252,24.4614,24.3075,24.3256,27000.0
2016-01-11 14:00:00,26.85,27.07,26.84,27.06,89841.0,24.3075,24.5067,24.2985,24.4976,89841.0
2016-01-11 14:30:00,27.07,27.11,27.03,27.04,32841.0,24.5067,24.5429,24.4705,24.4795,32841.0
2016-01-11 15:00:00,27.06,27.21,26.95,27.2,108600.0,24.4976,24.6334,24.3981,24.6244,108600.0
2016-01-11 15:30:00,27.22,27.3,27.2,27.22,207792.0,24.6425,24.7149,24.6244,24.6425,207792.0
2016-01-12 09:30:00,27.51,27.7,27.51,27.55,154275.0,24.905,25.077,24.905,24.9412,154275.0
2016-01-12 10:00:00,27.56,27.57,27.38,27.38,168309.0,24.9503,24.9594,24.7873,24.7873,168309.0
2016-01-12 10:30:00,27.4,27.49,27.32,27.41,216318.0,24.8055,24.8869,24.733,24.8145,216318.0
2016-01-12 11:00:00,27.39,27.39,27.24,27.26,56196.0,24.7964,24.7964,24.6606,24.6787,56196.0
2016-01-12 11:30:00,27.22,27.29,27.19,27.28,71382.0,24.6425,24.7059,24.6153,24.6968,71382.0
2016-01-12 12:00:00,27.27,27.31,27.15,27.18,37521.0,24.6878,24.724,24.5791,24.6063,37521.0
2016-01-12 12:30:00,27.14,27.15,27.08,27.13,15309.0,24.5701,24.5791,24.5158,24.561,15309.0
2016-01-12 13:00:00,27.15,27.2,27.1,27.11,14997.0,24.5791,24.6244,24.5339,24.5429,14997.0
2016-01-12 13:30:00,27.13,27.2,27.12,27.14,38151.0,24.561,24.6244,24.552,24.5701,38151.0
2016-01-12 14:00:00,27.12,27.19,27.06,27.18,44355.0,24.552,24.6153,24.4976,24.6063,44355.0
2016-01-12 14:30:00,27.15,27.32,27.15,27.31,17580.0,24.5791,24.733,24.5791,24.724,17580.0
2016-01-12 15:00:00,27.28,27.41,27.24,27.37,40896.0,24.6968,24.8145,24.6606,24.7783,40896.0
2016-01-12 15:30:00,27.34,27.48,27.32,27.45,103641.0,24.7511,24.8779,24.733,24.8507,103641.0
2016-01-13 09:30:00,27.44,27.65,27.43,27.61,191433.0,24.8417,25.0318,24.8326,24.9956,191433.0
2016-01-13 10:00:00,27.58,27.58,27.46,27.48,116118.0,24.9684,24.9684,24.8598,24.8779,116118.0
2016-01-13 10:30:00,27.49,27.49,27.33,27.41,281085.0,24.8869,24.8869,24.7421,24.8145,281085.0
2016-01-13 11:00:00,27.36,27.4,27.23,27.3,338241.0,24.7692,24.8055,24.6515,24.7149,338241.0
2016-01-13 11:30:00,27.3,27.37,27.19,27.19,58764.0,24.7149,24.7783,24.6153,24.6153,58764.0
2016-01-13 12:00:00,27.19,27.23,27.16,27.19,57351.0,24.6153,24.6515,24.5882,24.6153,57351.0
2016-01-13 12:30:00,27.2,27.2,27.06,27.06,57834.0,24.6244,24.6244,24.4976,24.4976,57834.0
2016-01-13 13:00:00,27.08,27.1,27.06,27.08,24375.0,24.5158,24.5339,24.4976,24.5158,24375.0
2016-01-13 13:30:00,27.09,27.09,26.82,26.82,57342.0,24.5248,24.5248,24.2804,24.2804,57342.0
2016-01-13 14:00:00,26.81,26.88,26.75,26.77,46812.0,24.2713,24.3347,24.217,24.2351,46812.0
2016-01-13 14:30:00,26.77,26.77,26.57,26.71,97614.0,24.2351,24.2351,24.054,24.1808,97614.0
2016-01-13 15:00:00,26.7,26.83,26.65,26.79,104571.0,24.1717,24.2894,24.1265,24.2532,104571.0
2016-01-13 15:30:00,26.77,26.77,26.56,26.56,240120.0,24.2351,24.2351,24.045,24.045,240120.0
2016-01-14 09:30:00,26.7,26.74,26.36,26.38,355944.0,24.1717,24.2079,23.8639,23.882,355944.0
2016-01-14 10:00:00,26.38,26.76,26.33,26.76,92799.0,23.882,24.2261,23.8368,24.2261,92799.0
2016-01-14 10:30:00,26.79,26.93,26.77,26.77,103209.0,24.2532,24.38,24.2351,24.2351,103209.0
2016-01-14 11:00:00,26.78,26.79,26.54,26.59,51462.0,24.2442,24.2532,24.0269,24.0722,51462.0
2016-01-14 11:30:00,26.6,26.75,26.55,26.73,49305.0,24.0812,24.217,24.0359,24.1989,49305.0
2016-01-14 12:00:00,26.76,26.85,26.71,26.8,79980.0,24.2261,24.3075,24.1808,24.2623,79980.0
2016-01-14 12:30:00,26.79,26.92,26.79,26.86,83400.0,24.2532,24.3709,24.2532,24.3166,83400.0
2016-01-14 13:00:00,26.92,27.07,26.91,27.07,42000.0,24.3709,24.5067,24.3618,24.5067,42000.0
2016-01-14 13:30:00,27.07,27.15,26.99,27.11,43692.0,24.5067,24.5791,24.4343,24.5429,43692.0
2016-01-14 14:00:00,27.11,27.15,27.06,27.15,47100.0,24.5429,24.5791,24.4976,24.5791,47100.0
2016-01-14 14:30:00,27.17,27.21,27.13,27.2,23760.0,24.5972,24.6334,24.561,24.6244,23760.0
2016-01-14 15:00:00,27.2,27.25,27.2,27.23,45264.0,24.6244,24.6697,24.6244,24.6515,45264.0
2016-01-14 15:30:00,27.2,27.2,27.1,27.11,137457.0,24.6244,24.6244,24.5339,24.5429,137457.0
2016-01-15 09:30:00,26.04,26.23,25.73,26.02,427218.0,23.5742,23.7462,23.2936,23.5561,427218.0
2016-01-15 10:00:00,26.0,26.19,25.95,26.07,66600.0,23.538,23.71,23.4928,23.6014,66600.0
2016-01-15 10:30:00,26.06,26.22,25.91,25.92,98031.0,23.5923,23.7372,23.4565,23.4656,98031.0
2016-01-15 11:00:00,25.92,25.95,25.88,25.94,105783.0,23.4656,23.4928,23.4294,23.4837,105783.0
2016-01-15 11:30:00,25.94,25.98,25.82,25.88,32748.0,23.4837,23.5199,23.3751,23.4294,32748.0
2016-01-15 12:00:00,25.84,25.88,25.63,25.66,146625.0,23.3932,23.4294,23.2031,23.2302,146625.0
2016-01-15 12:30:00,25.65,25.72,25.54,25.72,73371.0,23.2212,23.2845,23.1216,23.2845,73371.0
2016-01-15 13:00:00,25.72,25.83,25.68,25.78,43080.0,23.2845,23.3841,23.2483,23.3389,43080.0
2016-01-15 13:30:00,25.76,25.89,25.74,25.85,17184.0,23.3207,23.4384,23.3026,23.4022,17184.0
2016-01-15 14:00:00,25.85,25.96,25.85,25.86,38715.0,23.4022,23.5018,23.4022,23.4113,38715.0
2016-01-15 14:30:00,25.83,26.03,25.77,26.03,32307.0,23.3841,23.5652,23.3298,23.5652,32307.0
2016-01-15 15:00:00,26.02,26.05,25.85,25.97,117855.0,23.5561,23.5833,23.4022,23.5109,117855.0
2016-01-15 15:30:00,25.95,25.97,25.87,25.89,383601.0,23.4928,23.5109,23.4203,23.4384,383601.0
2016-01-19 09:30:00,26.27,26.49,26.21,26.24,206394.0,23.7825,23.9816,23.7281,23.7553,206394.0
2016-01-19 10:00:00,26.28,26.35,26.22,26.34,143409.0,23.7915,23.8549,23.7372,23.8458,143409.0
2016-01-19 10:30:00,26.34,26.35,26.13,26.15,70290.0,23.8458,23.8549,23.6557,23.6738,70290.0
2016-01-19 11:00:00,26.17,26.17,25.97,26.1,61404.0,23.6919,23.6919,23.5109,23.6285,61404.0
2016-01-19 11:30:00,26.15,26.2,26.05,26.06,26850.0,23.6738,23.7191,23.5833,23.5923,26850.0
2016-01-19 12:00:00,26.01,26.03,25.94,26.03,80817.0,23.5471,23.5652,23.4837,23.5652,80817.0
2016-01-19 12:30:00,26.04,26.09,25.97,26.03,41490.0,23.5742,23.6195,23.5109,23.5652,41490.0
2016-01-19 13:00:00,26.08,26.12,25.99,25.99,23571.0,23.6104,23.6467,23.529,23.529,23571.0
2016-01-19 13:30:00,26.01,26.03,25.94,25.99,16950.0,23.5471,23.5652,23.4837,23.529,16950.0
2016-01-19 14:00:00,25.96,25.96,25.76,25.83,60930.0,23.5018,23.5018,23.3207,23.3841,60930.0
2016-01-19 14:30:00,25.85,25.85,25.7,25.79,21687.0,23.4022,23.4022,23.2664,23.3479,21687.0
2016-01-19 15:00:00,25.79,25.99,25.78,25.99,91689.0,23.3479,23.529,23.3389,23.529,91689.0
2016-01-19 15:30:00,26.0,26.06,25.92,25.93,85554.0,23.538,23.5923,23.4656,23.4746,85554.0
2016-01-20 09:30:00,25.6,25.86,25.57,25.64,166761.0,23.1759,23.4113,23.1487,23.2121,166761.0
2016-01-20 10:00:00,25.62,25.65,25.54,25.62,156000.0,23.194,23.2212,23.1216,23.194,156000.0
2016-01-20 10:30:00,25.61,25.61,25.44,25.44,73125.0,23.1849,23.1849,23.031,23.031,73125.0
2016-01-20 11:00:00,25.45,25.66,25.45,25.66,78876.0,23.0401,23.2302,23.0401,23.2302,78876.0
2016-01-20 11:30:00,25.65,25.82,25.49,25.55,107802.0,23.2212,23.3751,23.0763,23.1306,107802.0
2016-01-20 12:00:00,25.58,25.58,25.38,25.4,64029.0,23.1578,23.1578,22.9767,22.9948,64029.0
2016-01-20 12:30:00,25.43,25.66,25.4,25.65,64404.0,23.022,23.2302,22.9948,23.2212,64404.0
2016-01-20 13:00:00,25.66,25.74,25.56,25.66,382848.0,23.2302,23.3026,23.1397,23.2302,382848.0
2016-01-20 13:30:00,25.75,25.93,25.7,25.83,43203.0,23.3117,23.4746,23.2664,23.3841,43203.0
2016-01-20 14:00:00,25.87,25.97,25.8,25.83,29610.0,23.4203,23.5109,23.357,23.3841,29610.0
2016-01-20 14:30:00,25.84,26.06,25.8,26.02,109986.0,23.3932,23.5923,23.357,23.5561,109986.0
2016-01-20 15:00:00,26.0,26.36,25.93,26.35,157485.0,23.538,23.8639,23.4746,23.8549,157485.0
2016-01-20 15:30:00,26.35,26.36,26.07,26.1,113904.0,23.8549,23.8639,23.6014,23.6285,113904.0
2016-01-21 09:30:00,26.36,26.39,26.12,26.21,70950.0,23.8639,23.8911,23.6467,23.7281,70950.0
2016-01-21 10:00:00,26.21,26.65,26.21,26.57,147033.0,23.7281,24.1265,23.7281,24.054,147033.0
2016-01-21 10:30:00,26.58,26.72,26.51,26.58,59568.0,24.0631,24.1898,23.9997,24.0631,59568.0
2016-01-21 11:00:00,26.57,26.72,26.5,26.53,109458.0,24.054,24.1898,23.9907,24.0178,109458.0
2016-01-21 11:30:00,26.54,26.72,26.53,26.69,74310.0,24.0269,24.1898,24.0178,24.1627,74310.0
2016-01-21 12:00:00,26.72,26.8,26.72,26.8,136539.0,24.1898,24.2623,24.1898,24.2623,136539.0
2016-01-21 12:30:00,26.8,26.8,26.7,26.71,41337.0,24.2623,24.2623,24.1717,24.1808,41337.0
2016-01-21 13:00:00,26.72,26.81,26.61,26.61,32253.0,24.1898,24.2713,24.0903,24.0903,32253.0
2016-01-21 13:30:00,26.61,26.65,26.52,26.53,66747.0,24.0903,24.1265,24.0088,24.0178,66747.0
2016-01-21 14:00:00,26.56,26.57,26.35,26.39,84375.0,24.045,24.054,23.8549,23.8911,84375.0
2016-01-21 14:30:00,26.44,26.62,26.44,26.61,62529.0,23.9364,24.0993,23.9364,24.0903,62529.0
2016-01-21 15:00:00,26.57,26.57,26.43,26.53,65952.0,24.054,24.054,23.9273,24.0178,65952.0
2016-01-21 15:30:00,26.54,26.65,26.49,26.49,69726.0,24.0269,24.1265,23.9816,23.9816,69726.0
2016-01-22 09:30:00,26.99,27.16,26.99,27.07,162099.0,24.4343,24.5882,24.4343,24.5067,162099.0
2016-01-22 10:00:00,27.07,27.1,26.94,26.99,101607.0,24.5067,24.5339,24.389,24.4343,101607.0
2016-01-22 10:30:00,27.0,27.04,26.89,26.92,96906.0,24.4433,24.4795,24.3437,24.3709,96906.0
2016-01-22 11:00:00,26.92,26.97,26.87,26.93,127107.0,24.3709,24.4162,24.3256,24.38,127107.0
2016-01-22 11:30:00,26.94,26.94,26.82,26.83,267438.0,24.389,24.389,24.2804,24.2894,267438.0
2016-01-22 12:00:00,26.81,26.89,26.81,26.84,90861.0,24.2713,24.3437,24.2713,24.2985,90861.0
2016-01-22 12:30:00,26.85,26.94,26.82,26.93,39423.0,24.3075,24.389,24.2804,24.38,39423.0
2016-01-22 13:00:00,26.92,26.94,26.83,26.89,56610.0,24.3709,24.389,24.2894,24.3437,56610.0
2016-01-22 13:30:00,26.9,26.96,26.89,26.96,43458.0,24.3528,24.4071,24.3437,24.4071,43458.0
2016-01-22 14:00:00,26.97,27.04,26.94,26.99,74316.0,24.4162,24.4795,24.389,24.4343,74316.0
2016-01-22 14:30:00,26.98,26.99,26.9,26.95,66693.0,24.4252,24.4343,24.3528,24.3981,66693.0
2016-01-22 15:00:00,26.95,26.95,26.88,26.95,56790.0,24.3981,24.3981,24.3347,24.3981,56790.0
2016-01-22 15:30:00,26.94,26.99,26.9,26.98,200313.0,24.389,24.4343,24.3528,24.4252,200313.0
2016-01-25 09:30:00,26.91,26.97,26.76,26.78,71301.0,24.3618,24.4162,24.2261,24.2442,71301.0
2016-01-25 10:00:00,26.78,26.89,26.73,26.84,55017.0,24.2442,24.3437,24.1989,24.2985,55017.0
2016-01-25 10:30:00,26.81,26.85,26.71,26.77,39057.0,24.2713,24.3075,24.1808,24.2351,39057.0
2016-01-25 11:00:00,26.76,26.79,26.68,26.79,37902.0,24.2261,24.2532,24.1536,24.2532,37902.0
2016-01-25 11:30:00,26.78,26.8,26.72,26.78,107214.0,24.2442,24.2623,24.1898,24.2442,107214.0
2016-01-25 12:00:00,26.78,26.8,26.77,26.78,24198.0,24.2442,24.2623,24.2351,24.2442,24198.0
2016-01-25 12:30:00,26.77,26.88,26.76,26.88,81075.0,24.2351,24.3347,24.2261,24.3347,81075.0
2016-01-25 13:00:00,26.9,26.91,26.84,26.86,144639.0,24.3528,24.3618,24.2985,24.3166,144639.0
2016-01-25 13:30:00,26.86,26.88,26.78,26.79,139539.0,24.3166,24.3347,24.2442,24.2532,139539.0
2016-01-25 14:00:00,26.77,26.78,26.72,26.72,35181.0,24.2351,24.2442,24.1898,24.1898,35181.0
2016-01-25 14:30:00,26.77,26.79,26.74,26.78,16890.0,24.2351,24.2532,24.2079,24.2442,16890.0
2016-01-25 15:00:00,26.79,26.79,26.62,26.66,151965.0,24.2532,24.2532,24.0993,24.1355,151965.0
2016-01-25 15:30:00,26.63,26.64,26.54,26.59,242910.0,24.1084,24.1174,24.0269,24.0722,242910.0
2016-01-26 09:30:00,26.67,26.79,26.59,26.61,110598.0,24.1446,24.2532,24.0722,24.0903,110598.0
2016-01-26 10:00:00,26.65,26.85,26.65,26.85,347403.0,24.1265,24.3075,24.1265,24.3075,347403.0
2016-01-26 10:30:00,26.87,26.92,26.82,26.86,30075.0,24.3256,24.3709,24.2804,24.3166,30075.0
2016-01-26 11:00:00,26.89,26.96,26.89,26.96,37464.0,24.3437,24.4071,24.3437,24.4071,37464.0
2016-01-26 11:30:00,26.89,26.95,26.88,26.94,1551.0,24.3437,24.3981,24.3347,24.389,1551.0
2016-01-26 12:00:00,26.97,27.03,26.96,27.03,68169.0,24.4162,24.4705,24.4071,24.4705,68169.0
2016-01-26 12:30:00,27.05,27.05,26.97,26.97,8352.0,24.4886,24.4886,24.4162,24.4162,8352.0
2016-01-26 13:00:00,26.99,27.0,26.95,26.99,31242.0,24.4343,24.4433,24.3981,24.4343,31242.0
2016-01-26 13:30:00,26.96,26.97,26.96,26.96,1200.0,24.4071,24.4162,24.4071,24.4071,1200.0
2016-01-26 14:00:00,26.92,26.93,26.86,26.88,29475.0,24.3709,24.38,24.3166,24.3347,29475.0
2016-01-26 14:30:00,26.85,26.89,26.84,26.84,11280.0,24.3075,24.3437,24.2985,24.2985,11280.0
2016-01-26 15:00:00,26.85,26.88,26.79,26.8,113337.0,24.3075,24.3347,24.2532,24.2623,113337.0
2016-01-26 15:30:00,26.8,26.86,26.75,26.86,235302.0,24.2623,24.3166,24.217,24.3166,235302.0
2016-01-27 09:30:00,26.76,26.93,26.69,26.71,127899.0,24.2261,24.38,24.1627,24.1808,127899.0
2016-01-27 10:00:00,26.7,26.7,26.49,26.54,77337.0,24.1717,24.1717,23.9816,24.0269,77337.0
2016-01-27 10:30:00,26.54,26.67,26.51,26.59,52842.0,24.0269,24.1446,23.9997,24.0722,52842.0
2016-01-27 11:00:00,26.62,26.74,26.61,26.72,18186.0,24.0993,24.2079,24.0903,24.1898,18186.0
2016-01-27 11:30:00,26.74,26.95,26.74,26.93,21279.0,24.2079,24.3981,24.2079,24.38,21279.0
2016-01-27 12:00:00,26.94,27.04,26.91,26.91,29289.0,24.389,24.4795,24.3618,24.3618,29289.0
2016-01-27 12:30:00,26.95,26.98,26.92,26.94,36024.0,24.3981,24.4252,24.3709,24.389,36024.0
2016-01-27 13:00:00,26.93,26.99,26.84,26.84,43698.0,24.38,24.4343,24.2985,24.2985,43698.0
2016-01-27 13:30:00,26.85,26.89,26.79,26.88,11502.0,24.3075,24.3437,24.2532,24.3347,11502.0
2016-01-27 14:00:00,26.9,26.92,26.62,26.78,115917.0,24.3528,24.3709,24.0993,24.2442,115917.0
2016-01-27 14:30:00,26.76,26.8,26.59,26.6,115284.0,24.2261,24.2623,24.0722,24.0812,115284.0
2016-01-27 15:00:00,26.6,26.6,26.43,26.47,153921.0,24.0812,24.0812,23.9273,23.9635,153921.0
2016-01-27 15:30:00,26.48,26.56,26.46,26.54,133998.0,23.9726,24.045,23.9545,24.0269,133998.0
2016-01-28 09:30:00,26.65,26.79,26.58,26.67,57402.0,24.1265,24.2532,24.0631,24.1446,57402.0
2016-01-28 10:00:00,26.62,26.62,26.33,26.33,106845.0,24.0993,24.0993,23.8368,23.8368,106845.0
2016-01-28 10:30:00,26.34,26.49,26.26,26.48,48780.0,23.8458,23.9816,23.7734,23.9726,48780.0
2016-01-28 11:00:00,26.46,26.58,26.46,26.53,18933.0,23.9545,24.0631,23.9545,24.0178,18933.0
2016-01-28 11:30:00,26.43,26.43,26.28,26.28,20964.0,23.9273,23.9273,23.7915,23.7915,20964.0
2016-01-28 12:00:00,26.28,26.39,26.28,26.39,17400.0,23.7915,23.8911,23.7915,23.8911,17400.0
2016-01-28 12:30:00,26.41,26.47,26.38,26.4,21990.0,23.9092,23.9635,23.882,23.9001,21990.0
2016-01-28 13:00:00,26.41,26.48,26.36,26.43,20076.0,23.9092,23.9726,23.8639,23.9273,20076.0
2016-01-28 13:30:00,26.43,26.5,26.39,26.39,17430.0,23.9273,23.9907,23.8911,23.8911,17430.0
2016-01-28 14:00:00,26.45,26.5,26.41,26.49,14337.0,23.9454,23.9907,23.9092,23.9816,14337.0
2016-01-28 14:30:00,26.55,26.55,26.45,26.45,19209.0,24.0359,24.0359,23.9454,23.9454,19209.0
2016-01-28 15:00:00,26.46,26.52,26.44,26.51,23157.0,23.9545,24.0088,23.9364,23.9997,23157.0
2016-01-28 15:30:00,26.5,26.53,26.45,26.47,83241.0,23.9907,24.0178,23.9454,23.9635,83241.0
2016-01-29 09:30:00,26.7,27.12,26.69,27.12,136674.0,24.1717,24.552,24.1627,24.552,136674.0
2016-01-29 10:00:00,27.11,27.3,27.11,27.23,183444.0,24.5429,24.7149,24.5429,24.6515,183444.0
2016-01-29 10:30:00,27.22,27.33,27.19,27.29,158244.0,24.6425,24.7421,24.6153,24.7059,158244.0
2016-01-29 11:00:00,27.31,27.35,27.22,27.27,150735.0,24.724,24.7602,24.6425,24.6878,150735.0
2016-01-29 11:30:00,27.29,27.33,27.24,27.31,169179.0,24.7059,24.7421,24.6606,24.724,169179.0
2016-01-29 12:00:00,27.31,27.42,27.3,27.39,64320.0,24.724,24.8236,24.7149,24.7964,64320.0
2016-01-29 12:30:00,27.4,27.44,27.37,27.41,164925.0,24.8055,24.8417,24.7783,24.8145,164925.0
2016-01-29 13:00:00,27.42,27.44,27.38,27.44,49275.0,24.8236,24.8417,24.7873,24.8417,49275.0
2016-01-29 13:30:00,27.38,27.49,27.38,27.47,63231.0,24.7873,24.8869,24.7873,24.8688,63231.0
2016-01-29 14:00:00,27.45,27.51,27.43,27.51,42753.0,24.8507,24.905,24.8326,24.905,42753.0
2016-01-29 14:30:00,27.51,27.52,27.42,27.42,144054.0,24.905,24.9141,24.8236,24.8236,144054.0
2016-01-29 15:00:00,27.43,27.55,27.41,27.53,47427.0,24.8326,24.9412,24.8145,24.9231,47427.0
2016-01-29 15:30:00,27.54,27.68,27.5,27.67,290523.0,24.9322,25.0589,24.896,25.0499,290523.0
2016-02-01 09:30:00,27.46,27.57,27.39,27.47,107877.0,24.8598,24.9594,24.7964,24.8688,107877.0
2016-02-01 10:00:00,27.46,27.67,27.44,27.63,106626.0,24.8598,25.0499,24.8417,25.0137,106626.0
2016-02-01 10:30:00,27.63,27.82,27.63,27.8,358233.0,25.0137,25.1857,25.0137,25.1676,358233.0
2016-02-01 11:00:00,27.79,27.79,27.65,27.73,116277.0,25.1585,25.1585,25.0318,25.1042,116277.0
2016-02-01 11:30:00,27.73,27.78,27.7,27.74,115641.0,25.1042,25.1495,25.077,25.1133,115641.0
2016-02-01 12:00:00,27.72,27.77,27.69,27.72,94602.0,25.0951,25.1404,25.068,25.0951,94602.0
2016-02-01 12:30:00,27.72,27.75,27.68,27.7,108291.0,25.0951,25.1223,25.0589,25.077,108291.0
2016-02-01 13:00:00,27.72,27.82,27.7,27.82,137871.0,25.0951,25.1857,25.077,25.1857,137871.0
2016-02-01 13:30:00,27.81,27.81,27.74,27.77,134466.0,25.1766,25.1766,25.1133,25.1404,134466.0
2016-02-01 14:00:00,27.77,27.79,27.68,27.77,116058.0,25.1404,25.1585,25.0589,25.1404,116058.0
2016-02-01 14:30:00,27.78,27.85,27.75,27.85,104577.0,25.1495,25.2128,25.1223,25.2128,104577.0
2016-02-01 15:00:00,27.83,27.94,27.8,27.94,139308.0,25.1947,25.2943,25.1676,25.2943,139308.0
2016-02-01 15:30:00,27.93,27.94,27.8,27.81,233019.0,25.2853,25.2943,25.1676,25.1766,233019.0
2016-02-02 09:30:00,27.5,27.5,27.11,27.14,250290.0,24.896,24.896,24.5429,24.5701,250290.0
2016-02-02 10:00:00,27.16,27.27,27.14,27.24,236076.0,24.5882,24.6878,24.5701,24.6606,236076.0
2016-02-02 10:30:00,27.23,27.27,27.2,27.2,101553.0,24.6515,24.6878,24.6244,24.6244,101553.0
2016-02-02 11:00:00,27.21,27.23,27.17,27.21,75060.0,24.6334,24.6515,24.5972,24.6334,75060.0
2016-02-02 11:30:00,27.23,27.28,27.14,27.14,42480.0,24.6515,24.6968,24.5701,24.5701,42480.0
2016-02-02 12:00:00,27.14,27.14,26.98,27.02,69837.0,24.5701,24.5701,24.4252,24.4614,69837.0
2016-02-02 12:30:00,27.0,27.09,26.99,27.06,57699.0,24.4433,24.5248,24.4343,24.4976,57699.0
2016-02-02 13:00:00,27.06,27.06,26.93,26.98,18600.0,24.4976,24.4976,24.38,24.4252,18600.0
2016-02-02 13:30:00,27.01,27.01,26.89,26.9,36024.0,24.4524,24.4524,24.3437,24.3528,36024.0
2016-02-02 14:00:00,26.91,26.95,26.85,26.86,62718.0,24.3618,24.3981,24.3075,24.3166,62718.0
2016-02-02 14:30:00,26.86,26.96,26.86,26.88,56730.0,24.3166,24.4071,24.3166,24.3347,56730.0
2016-02-02 15:00:00,26.89,26.89,26.81,26.85,79575.0,24.3437,24.3437,24.2713,24.3075,79575.0
2016-02-02 15:30:00,26.86,26.9,26.84,26.88,87918.0,24.3166,24.3528,24.2985,24.3347,87918.0
2016-02-03 09:30:00,27.24,27.24,26.98,27.0,101826.0,24.6606,24.6606,24.4252,24.4433,101826.0
2016-02-03 10:00:00,27.0,27.0,26.52,26.52,176970.0,24.4433,24.4433,24.0088,24.0088,176970.0
2016-02-03 10:30:00,26.5,26.67,26.4,26.65,144603.0,23.9907,24.1446,23.9001,24.1265,144603.0
2016-02-03 11:00:00,26.65,26.73,26.5,26.68,71250.0,24.1265,24.1989,23.9907,24.1536,71250.0
2016-02-03 11:30:00,26.69,26.77,26.58,26.72,118950.0,24.1627,24.2351,24.0631,24.1898,118950.0
2016-02-03 12:00:00,26.75,26.83,26.68,26.8,61800.0,24.217,24.2894,24.1536,24.2623,61800.0
2016-02-03 12:30:00,26.78,26.81,26.66,26.81,59850.0,24.2442,24.2713,24.1355,24.2713,59850.0
2016-02-03 13:00:00,26.81,26.87,26.79,26.84,44550.0,24.2713,24.3256,24.2532,24.2985,44550.0
2016-02-03 13:30:00,26.84,26.84,26.68,26.68,132639.0,24.2985,24.2985,24.1536,24.1536,132639.0
2016-02-03 14:00:00,26.69,27.06,26.69,27.02,172614.0,24.1627,24.4976,24.1627,24.4614,172614.0
2016-02-03 14:30:00,27.02,27.05,26.91,27.01,96402.0,24.4614,24.4886,24.3618,24.4524,96402.0
2016-02-03 15:00:00,27.01,27.07,26.9,26.9,145527.0,24.4524,24.5067,24.3528,24.3528,145527.0
2016-02-03 15:30:00,26.9,26.97,26.86,26.95,119856.0,24.3528,24.4162,24.3166,24.3981,119856.0
2016-02-04 09:30:00,26.95,27.14,26.92,27.14,36831.0,24.3981,24.5701,24.3709,24.5701,36831.0
2016-02-04 10:00:00,27.06,27.52,27.04,27.43,90699.0,24.4976,24.9141,24.4795,24.8326,90699.0
2016-02-04 10:30:00,27.42,27.58,27.42,27.55,57900.0,24.8236,24.9684,24.8236,24.9412,57900.0
2016-02-04 11:00:00,27.53,27.53,27.25,27.34,146100.0,24.9231,24.9231,24.6697,24.7511,146100.0
2016-02-04 11:30:00,27.32,27.32,27.11,27.2,94662.0,24.733,24.733,24.5429,24.6244,94662.0
2016-02-04 12:00:00,27.19,27.32,27.16,27.29,131700.0,24.6153,24.733,24.5882,24.7059,131700.0
2016-02-04 12:30:00,27.28,27.4,27.26,27.31,69900.0,24.6968,24.8055,24.6787,24.724,69900.0
2016-02-04 13:00:00,27.3,27.4,27.3,27.36,65853.0,24.7149,24.8055,24.7149,24.7692,65853.0
2016-02-04 13:30:00,27.38,27.4,27.25,27.31,71448.0,24.7873,24.8055,24.6697,24.724,71448.0
2016-02-04 14:00:00,27.32,27.33,27.25,27.28,58533.0,24.733,24.7421,24.6697,24.6968,58533.0
2016-02-04 14:30:00,27.28,27.37,27.25,27.36,26550.0,24.6968,24.7783,24.6697,24.7692,26550.0
2016-02-04 15:00:00,27.37,27.42,27.32,27.37,58251.0,24.7783,24.8236,24.733,24.7783,58251.0
2016-02-04 15:30:00,27.37,27.44,27.34,27.42,130173.0,24.7783,24.8417,24.7511,24.8236,130173.0
2016-02-05 09:30:00,27.29,27.29,26.95,26.97,108171.0,24.7059,24.7059,24.3981,24.4162,108171.0
2016-02-05 10:00:00,26.97,27.03,26.76,26.76,173757.0,24.4162,24.4705,24.2261,24.2261,173757.0
2016-02-05 10:30:00,26.76,26.95,26.72,26.73,186621.0,24.2261,24.3981,24.1898,24.1989,186621.0
2016-02-05 11:00:00,26.74,26.76,26.54,26.58,156486.0,24.2079,24.2261,24.0269,24.0631,156486.0
2016-02-05 11:30:00,26.59,26.66,26.55,26.66,399369.0,24.0722,24.1355,24.0359,24.1355,399369.0
2016-02-05 12:00:00,26.68,26.78,26.63,26.71,206325.0,24.1536,24.2442,24.1084,24.1808,206325.0
2016-02-05 12:30:00,26.72,26.77,26.64,26.69,113928.0,24.1898,24.2351,24.1174,24.1627,113928.0
2016-02-05 13:00:00,26.69,26.73,26.65,26.73,25584.0,24.1627,24.1989,24.1265,24.1989,25584.0
2016-02-05 13:30:00,26.7,26.7,26.56,26.61,77298.0,24.1717,24.1717,24.045,24.0903,77298.0
2016-02-05 14:00:00,26.62,26.62,26.49,26.51,66612.0,24.0993,24.0993,23.9816,23.9997,66612.0
2016-02-05 14:30:00,26.51,26.57,26.51,26.53,98223.0,23.9997,24.054,23.9997,24.0178,98223.0
2016-02-05 15:00:00,26.51,26.52,26.45,26.47,101025.0,23.9997,24.0088,23.9454,23.9635,101025.0
2016-02-05 15:30:00,26.47,26.5,26.36,26.47,240369.0,23.9635,23.9907,23.8639,23.9635,240369.0
2016-02-08 09:30:00,26.03,26.04,25.79,25.83,393678.0,23.5652,23.5742,23.3479,23.3841,393678.0
2016-02-08 10:00:00,25.84,25.94,25.75,25.79,265623.0,23.3932,23.4837,23.3117,23.3479,265623.0
2016-02-08 10:30:00,25.78,25.93,25.68,25.69,230742.0,23.3389,23.4746,23.2483,23.2574,230742.0
2016-02-08 11:00:00,25.69,25.7,25.53,25.65,143163.0,23.2574,23.2664,23.1125,23.2212,143163.0
2016-02-08 11:30:00,25.64,25.64,25.51,25.62,70998.0,23.2121,23.2121,23.0944,23.194,70998.0
2016-02-08 12:00:00,25.63,25.68,25.58,25.64,100017.0,23.2031,23.2483,23.1578,23.2121,100017.0
2016-02-08 12:30:00,25.66,25.68,25.59,25.6,47214.0,23.2302,23.2483,23.1668,23.1759,47214.0
2016-02-08 13:00:00,25.59,25.62,25.51,25.52,152550.0,23.1668,23.194,23.0944,23.1035,152550.0
2016-02-08 13:30:00,25.54,25.56,25.42,25.44,61941.0,23.1216,23.1397,23.0129,23.031,61941.0
2016-02-08 14:00:00,25.45,25.53,25.44,25.44,63240.0,23.0401,23.1125,23.031,23.031,63240.0
2016-02-08 14:30:00,25.4,25.49,25.4,25.46,75984.0,22.9948,23.0763,22.9948,23.0492,75984.0
2016-02-08 15:00:00,25.49,25.7,25.49,25.64,169485.0,23.0763,23.2664,23.0763,23.2121,169485.0
2016-02-08 15:30:00,25.64,25.92,25.64,25.81,451806.0,23.2121,23.4656,23.2121,23.366,451806.0
2016-02-09 09:30:00,25.49,25.98,25.44,25.86,61068.0,23.0763,23.5199,23.031,23.4113,61068.0
2016-02-09 10:00:00,25.84,26.11,25.84,25.88,96198.0,23.3932,23.6376,23.3932,23.4294,96198.0
2016-02-09 10:30:00,25.86,25.86,25.61,25.63,45354.0,23.4113,23.4113,23.1849,23.2031,45354.0
2016-02-09 11:00:00,25.63,25.85,25.62,25.85,41673.0,23.2031,23.4022,23.194,23.4022,41673.0
2016-02-09 11:30:00,25.84,25.84,25.66,25.67,46326.0,23.3932,23.3932,23.2302,23.2393,46326.0
2016-02-09 12:00:00,25.69,25.76,25.63,25.69,44337.0,23.2574,23.3207,23.2031,23.2574,44337.0
2016-02-09 12:30:00,25.64,25.7,25.62,25.65,19638.0,23.2121,23.2664,23.194,23.2212,19638.0
2016-02-09 13:00:00,25.66,25.66,25.51,25.56,40728.0,23.2302,23.2302,23.0944,23.1397,40728.0
2016-02-09 13:30:00,25.57,25.62,25.52,25.59,20871.0,23.1487,23.194,23.1035,23.1668,20871.0
2016-02-09 14:00:00,25.57,25.72,25.57,25.61,32271.0,23.1487,23.2845,23.1487,23.1849,32271.0
2016-02-09 14:30:00,25.62,25.83,25.62,25.81,55200.0,23.194,23.3841,23.194,23.366,55200.0
2016-02-09 15:00:00,25.81,25.95,25.7,25.73,118752.0,23.366,23.4928,23.2664,23.2936,118752.0
2016-02-09 15:30:00,25.73,25.8,25.63,25.63,166005.0,23.2936,23.357,23.2031,23.2031,166005.0
2016-02-10 09:30:00,25.87,25.9,25.59,25.86,133995.0,23.4203,23.4475,23.1668,23.4113,133995.0
2016-02-10 10:00:00,25.88,26.02,25.78,25.97,105078.0,23.4294,23.5561,23.3389,23.5109,105078.0
2016-02-10 10:30:00,25.99,26.09,25.82,25.84,126102.0,23.529,23.6195,23.3751,23.3932,126102.0
2016-02-10 11:00:00,25.86,25.89,25.74,25.74,144762.0,23.4113,23.4384,23.3026,23.3026,144762.0
2016-02-10 11:30:00,25.74,25.76,25.61,25.69,55572.0,23.3026,23.3207,23.1849,23.2574,55572.0
2016-02-10 12:00:00,25.7,25.71,25.61,25.7,57306.0,23.2664,23.2755,23.1849,23.2664,57306.0
2016-02-10 12:30:00,25.72,25.82,25.65,25.81,54480.0,23.2845,23.3751,23.2212,23.366,54480.0
2016-02-10 13:00:00,25.82,25.84,25.68,25.68,65061.0,23.3751,23.3932,23.2483,23.2483,65061.0
2016-02-10 13:30:00,25.69,25.7,25.61,25.63,49419.0,23.2574,23.2664,23.1849,23.2031,49419.0
2016-02-10 14:00:00,25.65,25.75,25.64,25.75,49629.0,23.2212,23.3117,23.2121,23.3117,49629.0
2016-02-10 14:30:00,25.74,25.78,25.61,25.62,149142.0,23.3026,23.3389,23.1849,23.194,149142.0
2016-02-10 15:00:00,25.63,25.72,25.55,25.55,131481.0,23.2031,23.2845,23.1306,23.1306,131481.0
2016-02-10 15:30:00,25.56,25.59,25.43,25.45,269778.0,23.1397,23.1668,23.022,23.0401,269778.0
2016-02-11 09:30:00,25.06,25.24,24.93,25.2,102294.0,22.687,22.85,22.5693,22.8138,102294.0
2016-02-11 10:00:00,25.19,25.31,25.17,25.18,103503.0,22.8047,22.9134,22.7866,22.7957,103503.0
2016-02-11 10:30:00,25.17,25.22,25.11,25.14,38598.0,22.7866,22.8319,22.7323,22.7595,38598.0
2016-02-11 11:00:00,25.11,25.18,25.04,25.04,90486.0,22.7323,22.7957,22.6689,22.6689,90486.0
2016-02-11 11:30:00,25.02,25.08,24.98,25.04,85503.0,22.6508,22.7051,22.6146,22.6689,85503.0
2016-02-11 12:00:00,25.02,25.09,24.96,25.01,45213.0,22.6508,22.7142,22.5965,22.6418,45213.0
2016-02-11 12:30:00,25.0,25.17,24.97,25.14,31842.0,22.6327,22.7866,22.6056,22.7595,31842.0
2016-02-11 13:00:00,25.2,25.25,25.17,25.17,25050.0,22.8138,22.859,22.7866,22.7866,25050.0
2016-02-11 13:30:00,25.16,25.22,25.05,25.05,46215.0,22.7776,22.8319,22.678,22.678,46215.0
2016-02-11 14:00:00,25.05,25.13,25.02,25.02,54042.0,22.678,22.7504,22.6508,22.6508,54042.0
2016-02-11 14:30:00,24.99,25.33,24.95,25.26,144207.0,22.6237,22.9315,22.5874,22.8681,144207.0
2016-02-11 15:00:00,25.29,25.33,25.18,25.31,99876.0,22.8952,22.9315,22.7957,22.9134,99876.0
2016-02-11 15:30:00,25.31,25.41,25.24,25.26,301821.0,22.9134,23.0039,22.85,22.8681,301821.0
2016-02-12 09:30:00,25.54,25.55,25.19,25.19,37632.0,23.1216,23.1306,22.8047,22.8047,37632.0
2016-02-12 10:00:00,25.19,25.36,25.19,25.35,32397.0,22.8047,22.9586,22.8047,22.9496,32397.0
2016-02-12 10:30:00,25.37,25.4,25.33,25.33,43116.0,22.9677,22.9948,22.9315,22.9315,43116.0
2016-02-12 11:00:00,25.37,25.65,25.34,25.65,71598.0,22.9677,23.2212,22.9405,23.2212,71598.0
2016-02-12 11:30:00,25.68,25.82,25.68,25.76,39759.0,23.2483,23.3751,23.2483,23.3207,39759.0
2016-02-12 12:00:00,25.75,25.82,25.73,25.8,153717.0,23.3117,23.3751,23.2936,23.357,153717.0
2016-02-12 12:30:00,25.8,25.81,25.75,25.75,11379.0,23.357,23.366,23.3117,23.3117,11379.0
2016-02-12 13:00:00,25.74,25.74,25.59,25.63,23343.0,23.3026,23.3026,23.1668,23.2031,23343.0
2016-02-12 13:30:00,25.63,25.64,25.59,25.62,23250.0,23.2031,23.2121,23.1668,23.194,23250.0
2016-02-12 14:00:00,25.62,25.79,25.61,25.78,222414.0,23.194,23.3479,23.1849,23.3389,222414.0
2016-02-12 14:30:00,25.79,25.8,25.74,25.76,115404.0,23.3479,23.357,23.3026,23.3207,115404.0
2016-02-12 15:00:00,25.77,25.85,25.76,25.82,143430.0,23.3298,23.4022,23.3207,23.3751,143430.0
2016-02-12 15:30:00,25.81,25.84,25.76,25.82,133320.0,23.366,23.3932,23.3207,23.3751,133320.0
2016-02-16 09:30:00,26.16,26.44,26.08,26.33,208266.0,23.6829,23.9364,23.6104,23.8368,208266.0
2016-02-16 10:00:00,26.35,26.38,26.23,26.3,75870.0,23.8549,23.882,23.7462,23.8096,75870.0
2016-02-16 10:30:00,26.31,26.48,26.29,26.39,55944.0,23.8187,23.9726,23.8006,23.8911,55944.0
2016-02-16 11:00:00,26.39,26.44,26.33,26.42,41445.0,23.8911,23.9364,23.8368,23.9182,41445.0
2016-02-16 11:30:00,26.5,26.6,26.48,26.6,26850.0,23.9907,24.0812,23.9726,24.0812,26850.0
2016-02-16 12:00:00,26.59,26.66,26.57,26.63,34680.0,24.0722,24.1355,24.054,24.1084,34680.0
2016-02-16 12:30:00,26.66,26.72,26.6,26.72,7950.0,24.1355,24.1898,24.0812,24.1898,7950.0
2016-02-16 13:00:00,26.73,26.79,26.71,26.77,90900.0,24.1989,24.2532,24.1808,24.2351,90900.0
2016-02-16 13:30:00,26.76,26.82,26.75,26.81,74649.0,24.2261,24.2804,24.217,24.2713,74649.0
2016-02-16 14:00:00,26.82,26.86,26.72,26.75,42363.0,24.2804,24.3166,24.1898,24.217,42363.0
2016-02-16 14:30:00,26.75,26.77,26.64,26.66,50550.0,24.217,24.2351,24.1174,24.1355,50550.0
2016-02-16 15:00:00,26.66,26.74,26.65,26.73,92742.0,24.1355,24.2079,24.1265,24.1989,92742.0
2016-02-16 15:30:00,26.73,26.76,26.68,26.73,225135.0,24.1989,24.2261,24.1536,24.1989,225135.0
2016-02-17 09:30:00,26.9,27.2,26.86,27.16,180042.0,24.3528,24.6244,24.3166,24.5882,180042.0
2016-02-17 10:00:00,27.18,27.35,27.14,27.35,41766.0,24.6063,24.7602,24.5701,24.7602,41766.0
2016-02-17 10:30:00,27.35,27.41,27.31,27.38,193479.0,24.7602,24.8145,24.724,24.7873,193479.0
2016-02-17 11:00:00,27.38,27.41,27.27,27.28,49950.0,24.7873,24.8145,24.6878,24.6968,49950.0
2016-02-17 11:30:00,27.29,27.32,27.25,27.28,62772.0,24.7059,24.733,24.6697,24.6968,62772.0
2016-02-17 12:00:00,27.28,27.35,27.25,27.32,53112.0,24.6968,24.7602,24.6697,24.733,53112.0
2016-02-17 12:30:00,27.34,27.39,27.29,27.29,50118.0,24.7511,24.7964,24.7059,24.7059,50118.0
2016-02-17 13:00:00,27.29,27.34,27.28,27.32,20604.0,24.7059,24.7511,24.6968,24.733,20604.0
2016-02-17 13:30:00,27.32,27.32,27.25,27.25,27483.0,24.733,24.733,24.6697,24.6697,27483.0
2016-02-17 14:00:00,27.25,27.4,27.25,27.35,39645.0,24.6697,24.8055,24.6697,24.7602,39645.0
2016-02-17 14:30:00,27.34,27.37,27.28,27.29,61164.0,24.7511,24.7783,24.6968,24.7059,61164.0
2016-02-17 15:00:00,27.29,27.36,27.28,27.29,15324.0,24.7059,24.7692,24.6968,24.7059,15324.0
2016-02-17 15:30:00,27.28,27.39,27.26,27.37,218823.0,24.6968,24.7964,24.6787,24.7783,218823.0
2016-02-18 09:30:00,27.57,27.59,27.46,27.48,125088.0,24.9594,24.9775,24.8598,24.8779,125088.0
2016-02-18 10:00:00,27.42,27.49,27.33,27.49,23400.0,24.8236,24.8869,24.7421,24.8869,23400.0
2016-02-18 10:30:00,27.47,27.47,27.33,27.38,33300.0,24.8688,24.8688,24.7421,24.7873,33300.0
2016-02-18 11:00:00,27.38,27.38,27.23,27.32,60039.0,24.7873,24.7873,24.6515,24.733,60039.0
2016-02-18 11:30:00,27.33,27.36,27.28,27.34,88380.0,24.7421,24.7692,24.6968,24.7511,88380.0
2016-02-18 12:00:00,27.34,27.39,27.33,27.38,14790.0,24.7511,24.7964,24.7421,24.7873,14790.0
2016-02-18 12:30:00,27.39,27.39,27.3,27.33,23661.0,24.7964,24.7964,24.7149,24.7421,23661.0
2016-02-18 13:00:00,27.34,27.35,27.25,27.28,7137.0,24.7511,24.7602,24.6697,24.6968,7137.0
2016-02-18 13:30:00,27.3,27.31,27.25,27.27,16851.0,24.7149,24.724,24.6697,24.6878,16851.0
2016-02-18 14:00:00,27.28,27.38,27.28,27.38,61053.0,24.6968,24.7873,24.6968,24.7873,61053.0
2016-02-18 14:30:00,27.4,27.45,27.39,27.4,31491.0,24.8055,24.8507,24.7964,24.8055,31491.0
2016-02-18 15:00:00,27.41,27.41,27.32,27.32,44763.0,24.8145,24.8145,24.733,24.733,44763.0
2016-02-18 15:30:00,27.35,27.35,27.2,27.2,187353.0,24.7602,24.7602,24.6244,24.6244,187353.0
2016-02-19 09:30:00,27.25,27.4,27.2,27.27,101109.0,24.6697,24.8055,24.6244,24.6878,101109.0
2016-02-19 10:00:00,27.23,27.43,27.16,27.33,94320.0,24.6515,24.8326,24.5882,24.7421,94320.0
2016-02-19 10:30:00,27.32,27.43,27.3,27.35,36729.0,24.733,24.8326,24.7149,24.7602,36729.0
2016-02-19 11:00:00,27.29,27.44,27.26,27.44,37239.0,24.7059,24.8417,24.6787,24.8417,37239.0
2016-02-19 11:30:00,27.47,27.51,27.43,27.43,33618.0,24.8688,24.905,24.8326,24.8326,33618.0
2016-02-19 12:00:00,27.44,27.45,27.41,27.44,18174.0,24.8417,24.8507,24.8145,24.8417,18174.0
2016-02-19 12:30:00,27.43,27.44,27.41,27.42,21864.0,24.8326,24.8417,24.8145,24.8236,21864.0
2016-02-19 13:00:00,27.42,27.42,27.37,27.42,15750.0,24.8236,24.8236,24.7783,24.8236,15750.0
2016-02-19 13:30:00,27.45,27.45,27.4,27.4,7950.0,24.8507,24.8507,24.8055,24.8055,7950.0
2016-02-19 14:00:00,27.4,27.43,27.37,27.37,24174.0,24.8055,24.8326,24.7783,24.7783,24174.0
2016-02-19 14:30:00,27.36,27.36,27.28,27.28,4500.0,24.7692,24.7692,24.6968,24.6968,4500.0
2016-02-19 15:00:00,27.29,27.36,27.28,27.36,36054.0,24.7059,24.7692,24.6968,24.7692,36054.0
2016-02-19 15:30:00,27.36,27.38,27.33,27.35,71049.0,24.7692,24.7873,24.7421,24.7602,71049.0
2016-02-22 09:30:00,27.62,27.91,27.62,27.86,113988.0,25.0046,25.2672,25.0046,25.2219,113988.0
2016-02-22 10:00:00,27.87,27.92,27.82,27.84,223386.0,25.2309,25.2762,25.1857,25.2038,223386.0
2016-02-22 10:30:00,27.84,27.87,27.71,27.72,163512.0,25.2038,25.2309,25.0861,25.0951,163512.0
2016-02-22 11:00:00,27.72,27.72,27.67,27.7,112434.0,25.0951,25.0951,25.0499,25.077,112434.0
2016-02-22 11:30:00,27.7,27.71,27.65,27.69,35001.0,25.077,25.0861,25.0318,25.068,35001.0
2016-02-22 12:00:00,27.68,27.72,27.66,27.7,23997.0,25.0589,25.0951,25.0408,25.077,23997.0
2016-02-22 12:30:00,27.71,27.77,27.67,27.68,37497.0,25.0861,25.1404,25.0499,25.0589,37497.0
2016-02-22 13:00:00,27.69,27.71,27.67,27.69,240450.0,25.068,25.0861,25.0499,25.068,240450.0
2016-02-22 13:30:00,27.72,27.78,27.71,27.78,331443.0,25.0951,25.1495,25.0861,25.1495,331443.0
2016-02-22 14:00:00,27.75,27.75,27.67,27.71,58500.0,25.1223,25.1223,25.0499,25.0861,58500.0
2016-02-22 14:30:00,27.71,27.72,27.69,27.72,12858.0,25.0861,25.0951,25.068,25.0951,12858.0
2016-02-22 15:00:00,27.73,27.75,27.66,27.74,106572.0,25.1042,25.1223,25.0408,25.1133,106572.0
2016-02-22 15:30:00,27.73,27.78,27.73,27.78,185289.0,25.1042,25.1495,25.1042,25.1495,185289.0
2016-02-23 09:30:00,27.64,27.69,27.52,27.66,48729.0,25.0227,25.068,24.9141,25.0408,48729.0
2016-02-23 10:00:00,27.65,27.68,27.45,27.48,38181.0,25.0318,25.0589,24.8507,24.8779,38181.0
2016-02-23 10:30:00,27.49,27.56,27.42,27.42,39990.0,24.8869,24.9503,24.8236,24.8236,39990.0
2016-02-23 11:00:00,27.4,27.44,27.36,27.4,56070.0,24.8055,24.8417,24.7692,24.8055,56070.0
2016-02-23 11:30:00,27.41,27.5,27.38,27.39,23100.0,24.8145,24.896,24.7873,24.7964,23100.0
2016-02-23 12:00:00,27.38,27.39,27.31,27.36,83385.0,24.7873,24.7964,24.724,24.7692,83385.0
2016-02-23 12:30:00,27.36,27.42,27.35,27.42,14925.0,24.7692,24.8236,24.7602,24.8236,14925.0
2016-02-23 13:00:00,27.41,27.44,27.4,27.43,91827.0,24.8145,24.8417,24.8055,24.8326,91827.0
2016-02-23 13:30:00,27.43,27.43,27.36,27.39,31545.0,24.8326,24.8326,24.7692,24.7964,31545.0
2016-02-23 14:00:00,27.39,27.43,27.37,27.39,33579.0,24.7964,24.8326,24.7783,24.7964,33579.0
2016-02-23 14:30:00,27.39,27.4,27.33,27.33,41376.0,24.7964,24.8055,24.7421,24.7421,41376.0
2016-02-23 15:00:00,27.34,27.37,27.29,27.34,55587.0,24.7511,24.7783,24.7059,24.7511,55587.0
2016-02-23 15:30:00,27.34,27.42,27.32,27.34,121800.0,24.7511,24.8236,24.733,24.7511,121800.0
2016-02-24 09:30:00,27.02,27.04,26.89,26.92,115752.0,24.4614,24.4795,24.3437,24.3709,115752.0
2016-02-24 10:00:00,26.9,27.02,26.85,26.97,100320.0,24.3528,24.4614,24.3075,24.4162,100320.0
2016-02-24 10:30:00,27.0,27.07,26.93,27.04,98565.0,24.4433,24.5067,24.38,24.4795,98565.0
2016-02-24 11:00:00,27.03,27.05,26.98,26.99,46845.0,24.4705,24.4886,24.4252,24.4343,46845.0
2016-02-24 11:30:00,27.0,27.2,27.0,27.16,86289.0,24.4433,24.6244,24.4433,24.5882,86289.0
2016-02-24 12:00:00,27.18,27.26,27.18,27.26,28431.0,24.6063,24.6787,24.6063,24.6787,28431.0
2016-02-24 12:30:00,27.28,27.35,27.24,27.35,20331.0,24.6968,24.7602,24.6606,24.7602,20331.0
2016-02-24 13:00:00,27.33,27.44,27.33,27.41,51000.0,24.7421,24.8417,24.7421,24.8145,51000.0
2016-02-24 13:30:00,27.41,27.47,27.38,27.46,66705.0,24.8145,24.8688,24.7873,24.8598,66705.0
2016-02-24 14:00:00,27.45,27.59,27.42,27.57,19500.0,24.8507,24.9775,24.8236,24.9594,19500.0
2016-02-24 14:30:00,27.61,27.65,27.58,27.59,50952.0,24.9956,25.0318,24.9684,24.9775,50952.0
2016-02-24 15:00:00,27.62,27.76,27.62,27.75,123555.0,25.0046,25.1314,25.0046,25.1223,123555.0
2016-02-24 15:30:00,27.74,27.77,27.69,27.71,152844.0,25.1133,25.1404,25.068,25.0861,152844.0
2016-02-25 09:30:00,27.8,27.84,27.62,27.63,130551.0,25.1676,25.2038,25.0046,25.0137,130551.0
2016-02-25 10:00:00,27.6,27.67,27.49,27.67,65400.0,24.9865,25.0499,24.8869,25.0499,65400.0
2016-02-25 10:30:00,27.62,27.78,27.61,27.7,51435.0,25.0046,25.1495,24.9956,25.077,51435.0
2016-02-25 11:00:00,27.69,27.76,27.68,27.74,71319.0,25.068,25.1314,25.0589,25.1133,71319.0
2016-02-25 11:30:00,27.76,27.81,27.71,27.8,37251.0,25.1314,25.1766,25.0861,25.1676,37251.0
2016-02-25 12:00:00,27.81,27.81,27.75,27.75,28008.0,25.1766,25.1766,25.1223,25.1223,28008.0
2016-02-25 12:30:00,27.76,27.76,27.72,27.74,47301.0,25.1314,25.1314,25.0951,25.1133,47301.0
2016-02-25 13:00:00,27.73,27.8,27.72,27.8,70281.0,25.1042,25.1676,25.0951,25.1676,70281.0
2016-02-25 13:30:00,27.8,27.9,27.8,27.85,69498.0,25.1676,25.2581,25.1676,25.2128,69498.0
2016-02-25 14:00:00,27.85,27.9,27.83,27.86,137157.0,25.2128,25.2581,25.1947,25.2219,137157.0
2016-02-25 14:30:00,27.86,27.87,27.82,27.83,20463.0,25.2219,25.2309,25.1857,25.1947,20463.0
2016-02-25 15:00:00,27.84,27.92,27.84,27.91,47652.0,25.2038,25.2762,25.2038,25.2672,47652.0
2016-02-25 15:30:00,27.9,28.07,27.88,28.07,82944.0,25.2581,25.412,25.24,25.412,82944.0
2016-02-26 09:30:00,28.29,28.33,28.19,28.2,82035.0,25.6112,25.6474,25.5206,25.5297,82035.0
2016-02-26 10:00:00,28.17,28.18,28.1,28.13,27867.0,25.5025,25.5116,25.4392,25.4663,27867.0
2016-02-26 10:30:00,28.15,28.27,28.14,28.27,34272.0,25.4844,25.5931,25.4754,25.5931,34272.0
2016-02-26 11:00:00,28.27,28.3,28.21,28.21,104364.0,25.5931,25.6202,25.5388,25.5388,104364.0
2016-02-26 11:30:00,28.19,28.28,28.19,28.27,79695.0,25.5206,25.6021,25.5206,25.5931,79695.0
2016-02-26 12:00:00,28.24,28.3,28.2,28.28,46929.0,25.5659,25.6202,25.5297,25.6021,46929.0
2016-02-26 12:30:00,28.29,28.31,28.26,28.3,19881.0,25.6112,25.6293,25.584,25.6202,19881.0
2016-02-26 13:00:00,28.29,28.32,28.27,28.27,10452.0,25.6112,25.6383,25.5931,25.5931,10452.0
2016-02-26 13:30:00,28.27,28.29,28.19,28.21,30093.0,25.5931,25.6112,25.5206,25.5388,30093.0
2016-02-26 14:00:00,28.23,28.25,28.2,28.23,12480.0,25.5569,25.575,25.5297,25.5569,12480.0
2016-02-26 14:30:00,28.23,28.23,28.16,28.21,19770.0,25.5569,25.5569,25.4935,25.5388,19770.0
2016-02-26 15:00:00,28.17,28.28,28.17,28.25,37266.0,25.5025,25.6021,25.5025,25.575,37266.0
2016-02-26 15:30:00,28.26,28.28,28.22,28.23,76386.0,25.584,25.6021,25.5478,25.5569,76386.0
2016-02-29 09:30:00,28.28,28.44,28.26,28.36,115515.0,25.6021,25.747,25.584,25.6745,115515.0
2016-02-29 10:00:00,28.35,28.4,28.31,28.33,76365.0,25.6655,25.7108,25.6293,25.6474,76365.0
2016-02-29 10:30:00,28.34,28.46,28.33,28.45,47325.0,25.6564,25.7651,25.6474,25.756,47325.0
2016-02-29 11:00:00,28.46,28.58,28.42,28.55,24591.0,25.7651,25.8737,25.7289,25.8466,24591.0
2016-02-29 11:30:00,28.54,28.65,28.53,28.56,33714.0,25.8375,25.9371,25.8284,25.8556,33714.0
2016-02-29 12:00:00,28.56,28.59,28.52,28.53,58587.0,25.8556,25.8828,25.8194,25.8284,58587.0
2016-02-29 12:30:00,28.52,28.54,28.47,28.53,35751.0,25.8194,25.8375,25.7741,25.8284,35751.0
2016-02-29 13:00:00,28.51,28.54,28.41,28.41,19635.0,25.8103,25.8375,25.7198,25.7198,19635.0
2016-02-29 13:30:00,28.4,28.43,28.38,28.43,27801.0,25.7108,25.7379,25.6927,25.7379,27801.0
2016-02-29 14:00:00,28.43,28.43,28.29,28.33,62295.0,25.7379,25.7379,25.6112,25.6474,62295.0
2016-02-29 14:30:00,28.33,28.35,28.26,28.28,89349.0,25.6474,25.6655,25.584,25.6021,89349.0
2016-02-29 15:00:00,28.27,28.29,28.2,28.29,107169.0,25.5931,25.6112,25.5297,25.6112,107169.0
2016-02-29 15:30:00,28.27,28.3,28.16,28.16,112962.0,25.5931,25.6202,25.4935,25.4935,112962.0
2016-03-01 09:30:00,28.36,28.44,28.35,28.42,57822.0,25.6745,25.747,25.6655,25.7289,57822.0
2016-03-01 10:00:00,28.42,28.69,28.42,28.65,88872.0,25.7289,25.9733,25.7289,25.9371,88872.0
2016-03-01 10:30:00,28.66,28.73,28.59,28.6,173283.0,25.9461,26.0095,25.8828,25.8918,173283.0
2016-03-01 11:00:00,28.62,28.75,28.61,28.75,28782.0,25.9099,26.0276,25.9009,26.0276,28782.0
2016-03-01 11:30:00,28.75,28.85,28.74,28.85,47202.0,26.0276,26.1181,26.0186,26.1181,47202.0
2016-03-01 12:00:00,28.85,28.88,28.81,28.87,44283.0,26.1181,26.1453,26.0819,26.1363,44283.0
2016-03-01 12:30:00,28.87,28.88,28.82,28.83,40500.0,26.1363,26.1453,26.091,26.1,40500.0
2016-03-01 13:00:00,28.84,28.91,28.82,28.88,69594.0,26.1091,26.1725,26.091,26.1453,69594.0
2016-03-01 13:30:00,28.89,28.91,28.84,28.86,50019.0,26.1544,26.1725,26.1091,26.1272,50019.0
2016-03-01 14:00:00,28.85,28.86,28.81,28.85,86874.0,26.1181,26.1272,26.0819,26.1181,86874.0
2016-03-01 14:30:00,28.85,28.91,28.84,28.89,88437.0,26.1181,26.1725,26.1091,26.1544,88437.0
2016-03-01 15:00:00,28.9,28.91,28.87,28.89,47112.0,26.1634,26.1725,26.1363,26.1544,47112.0
2016-03-01 15:30:00,28.89,28.95,28.84,28.95,214953.0,26.1544,26.2087,26.1091,26.2087,214953.0
2016-03-02 09:30:00,28.87,29.08,28.87,29.07,52695.0,26.1363,26.3264,26.1363,26.3173,52695.0
2016-03-02 10:00:00,29.04,29.1,29.0,29.0,48183.0,26.2902,26.3445,26.2539,26.2539,48183.0
2016-03-02 10:30:00,28.98,29.06,28.93,29.06,285999.0,26.2358,26.3083,26.1906,26.3083,285999.0
2016-03-02 11:00:00,29.05,29.1,29.0,29.01,47763.0,26.2992,26.3445,26.2539,26.263,47763.0
2016-03-02 11:30:00,29.03,29.06,28.95,28.95,48489.0,26.2811,26.3083,26.2087,26.2087,48489.0
2016-03-02 12:00:00,28.94,28.95,28.92,28.94,54465.0,26.1996,26.2087,26.1815,26.1996,54465.0
2016-03-02 12:30:00,28.94,28.99,28.94,28.99,24903.0,26.1996,26.2449,26.1996,26.2449,24903.0
2016-03-02 13:00:00,28.99,29.02,28.96,29.01,34911.0,26.2449,26.2721,26.2177,26.263,34911.0
2016-03-02 13:30:00,29.02,29.02,28.97,28.97,31680.0,26.2721,26.2721,26.2268,26.2268,31680.0
2016-03-02 14:00:00,28.98,29.0,28.95,28.99,51723.0,26.2358,26.2539,26.2087,26.2449,51723.0
2016-03-02 14:30:00,29.0,29.04,28.99,29.01,45000.0,26.2539,26.2902,26.2449,26.263,45000.0
2016-03-02 15:00:00,29.01,29.05,28.99,29.02,49308.0,26.263,26.2992,26.2449,26.2721,49308.0
2016-03-02 15:30:00,29.02,29.11,29.0,29.11,191697.0,26.2721,26.3535,26.2539,26.3535,191697.0
2016-03-03 09:30:00,29.11,29.2,29.08,29.1,63051.0,26.3535,26.435,26.3264,26.3445,63051.0
2016-03-03 10:00:00,29.12,29.16,28.99,29.05,41886.0,26.3626,26.3988,26.2449,26.2992,41886.0
2016-03-03 10:30:00,29.07,29.12,29.03,29.11,37311.0,26.3173,26.3626,26.2811,26.3535,37311.0
2016-03-03 11:00:00,29.11,29.14,28.97,28.97,50775.0,26.3535,26.3807,26.2268,26.2268,50775.0
2016-03-03 11:30:00,28.95,28.98,28.92,28.98,59736.0,26.2087,26.2358,26.1815,26.2358,59736.0
2016-03-03 12:00:00,28.98,29.0,28.92,28.94,39615.0,26.2358,26.2539,26.1815,26.1996,39615.0
2016-03-03 12:30:00,28.93,29.0,28.93,28.99,34164.0,26.1906,26.2539,26.1906,26.2449,34164.0
2016-03-03 13:00:00,29.02,29.05,29.01,29.01,25038.0,26.2721,26.2992,26.263,26.263,25038.0
2016-03-03 13:30:00,29.01,29.12,29.01,29.11,59685.0,26.263,26.3626,26.263,26.3535,59685.0
2016-03-03 14:00:00,29.12,29.13,29.1,29.1,51798.0,26.3626,26.3716,26.3445,26.3445,51798.0
2016-03-03 14:30:00,29.11,29.14,29.06,29.11,33243.0,26.3535,26.3807,26.3083,26.3535,33243.0
2016-03-03 15:00:00,29.11,29.12,29.04,29.08,33441.0,26.3535,26.3626,26.2902,26.3264,33441.0
2016-03-03 15:30:00,29.07,29.16,29.07,29.13,89889.0,26.3173,26.3988,26.3173,26.3716,89889.0
2016-03-04 09:30:00,29.31,29.4,29.11,29.3,187488.0,26.5346,26.6161,26.3535,26.5255,187488.0
2016-03-04 10:00:00,29.32,29.4,29.24,29.4,125553.0,26.5436,26.6161,26.4712,26.6161,125553.0
2016-03-04 10:30:00,29.42,29.55,29.39,29.53,101247.0,26.6342,26.7519,26.607,26.7338,101247.0
2016-03-04 11:00:00,29.54,29.62,29.53,29.56,139701.0,26.7428,26.8152,26.7338,26.7609,139701.0
2016-03-04 11:30:00,29.56,29.58,29.5,29.56,60981.0,26.7609,26.779,26.7066,26.7609,60981.0
2016-03-04 12:00:00,29.58,29.6,29.55,29.58,37140.0,26.779,26.7971,26.7519,26.779,37140.0
2016-03-04 12:30:00,29.59,29.64,29.56,29.62,54135.0,26.7881,26.8333,26.7609,26.8152,54135.0
2016-03-04 13:00:00,29.62,29.63,29.58,29.63,148500.0,26.8152,26.8243,26.779,26.8243,148500.0
2016-03-04 13:30:00,29.63,29.67,29.6,29.64,87288.0,26.8243,26.8605,26.7971,26.8333,87288.0
2016-03-04 14:00:00,29.64,29.64,29.47,29.49,52683.0,26.8333,26.8333,26.6794,26.6975,52683.0
2016-03-04 14:30:00,29.47,29.51,29.33,29.38,78171.0,26.6794,26.7157,26.5527,26.598,78171.0
2016-03-04 15:00:00,29.38,29.45,29.32,29.44,85872.0,26.598,26.6613,26.5436,26.6523,85872.0
2016-03-04 15:30:00,29.44,29.48,29.41,29.44,121293.0,26.6523,26.6885,26.6251,26.6523,121293.0
2016-03-07 09:30:00,29.25,29.39,29.15,29.27,135537.0,26.4803,26.607,26.3897,26.4984,135537.0
2016-03-07 10:00:00,29.24,29.34,29.2,29.31,113922.0,26.4712,26.5617,26.435,26.5346,113922.0
2016-03-07 10:30:00,29.33,29.45,29.32,29.42,72243.0,26.5527,26.6613,26.5436,26.6342,72243.0
2016-03-07 11:00:00,29.45,29.56,29.45,29.53,41388.0,26.6613,26.7609,26.6613,26.7338,41388.0
2016-03-07 11:30:00,29.54,29.67,29.54,29.58,73905.0,26.7428,26.8605,26.7428,26.779,73905.0
2016-03-07 12:00:00,29.57,29.59,29.54,29.56,44472.0,26.77,26.7881,26.7428,26.7609,44472.0
2016-03-07 12:30:00,29.56,29.59,29.56,29.59,20100.0,26.7609,26.7881,26.7609,26.7881,20100.0
2016-03-07 13:00:00,29.59,29.64,29.54,29.55,39453.0,26.7881,26.8333,26.7428,26.7519,39453.0
2016-03-07 13:30:00,29.53,29.53,29.39,29.4,46587.0,26.7338,26.7338,26.607,26.6161,46587.0
2016-03-07 14:00:00,29.39,29.45,29.34,29.37,46083.0,26.607,26.6613,26.5617,26.5889,46083.0
2016-03-07 14:30:00,29.37,29.37,29.26,29.35,71724.0,26.5889,26.5889,26.4893,26.5708,71724.0
2016-03-07 15:00:00,29.34,29.48,29.3,29.47,86442.0,26.5617,26.6885,26.5255,26.6794,86442.0
2016-03-07 15:30:00,29.47,29.57,29.47,29.54,272496.0,26.6794,26.77,26.6794,26.7428,272496.0
2016-03-08 09:30:00,29.33,29.35,29.17,29.19,141684.0,26.5527,26.5708,26.4078,26.426,141684.0
2016-03-08 10:00:00,29.17,29.17,28.92,28.92,215832.0,26.4078,26.4078,26.1815,26.1815,215832.0
2016-03-08 10:30:00,28.9,28.96,28.89,28.92,61803.0,26.1634,26.2177,26.1544,26.1815,61803.0
2016-03-08 11:00:00,28.94,29.09,28.93,29.06,17577.0,26.1996,26.3354,26.1906,26.3083,17577.0
2016-03-08 11:30:00,29.07,29.07,28.97,29.03,26139.0,26.3173,26.3173,26.2268,26.2811,26139.0
2016-03-08 12:00:00,29.03,29.15,28.99,29.12,36660.0,26.2811,26.3897,26.2449,26.3626,36660.0
2016-03-08 12:30:00,29.13,29.13,29.02,29.05,38700.0,26.3716,26.3716,26.2721,26.2992,38700.0
2016-03-08 13:00:00,29.04,29.12,29.03,29.1,34308.0,26.2902,26.3626,26.2811,26.3445,34308.0
2016-03-08 13:30:00,29.1,29.16,29.1,29.14,13533.0,26.3445,26.3988,26.3445,26.3807,13533.0
2016-03-08 14:00:00,29.13,29.19,29.09,29.1,33900.0,26.3716,26.426,26.3354,26.3445,33900.0
2016-03-08 14:30:00,29.09,29.1,29.02,29.06,20481.0,26.3354,26.3445,26.2721,26.3083,20481.0
2016-03-08 15:00:00,29.04,29.04,28.94,28.94,51675.0,26.2902,26.2902,26.1996,26.1996,51675.0
2016-03-08 15:30:00,28.94,28.98,28.85,28.87,179949.0,26.1996,26.2358,26.1181,26.1363,179949.0
2016-03-09 09:30:00,28.97,29.07,28.88,28.96,89526.0,26.2268,26.3173,26.1453,26.2177,89526.0
2016-03-09 10:00:00,28.99,29.03,28.97,29.01,73500.0,26.2449,26.2811,26.2268,26.263,73500.0
2016-03-09 10:30:00,29.03,29.17,28.92,28.94,54618.0,26.2811,26.4078,26.1815,26.1996,54618.0
2016-03-09 11:00:00,28.98,29.07,28.95,29.07,34305.0,26.2358,26.3173,26.2087,26.3173,34305.0
2016-03-09 11:30:00,29.08,29.16,29.08,29.15,49200.0,26.3264,26.3988,26.3264,26.3897,49200.0
2016-03-09 12:00:00,29.14,29.14,29.09,29.09,29214.0,26.3807,26.3807,26.3354,26.3354,29214.0
2016-03-09 12:30:00,29.08,29.09,28.98,29.01,27063.0,26.3264,26.3354,26.2358,26.263,27063.0
2016-03-09 13:00:00,29.0,29.05,29.0,29.02,11367.0,26.2539,26.2992,26.2539,26.2721,11367.0
2016-03-09 13:30:00,29.08,29.15,29.07,29.13,40767.0,26.3264,26.3897,26.3173,26.3716,40767.0
2016-03-09 14:00:00,29.12,29.16,29.11,29.12,14448.0,26.3626,26.3988,26.3535,26.3626,14448.0
2016-03-09 14:30:00,29.12,29.12,29.08,29.1,18663.0,26.3626,26.3626,26.3264,26.3445,18663.0
2016-03-09 15:00:00,29.09,29.1,29.01,29.04,33669.0,26.3354,26.3445,26.263,26.2902,33669.0
2016-03-09 15:30:00,29.03,29.11,29.02,29.11,62490.0,26.2811,26.3535,26.2721,26.3535,62490.0
2016-03-10 09:30:00,29.28,29.47,29.25,29.47,212349.0,26.5074,26.6794,26.4803,26.6794,212349.0
2016-03-10 10:00:00,29.46,29.53,29.39,29.39,103161.0,26.6704,26.7338,26.607,26.607,103161.0
2016-03-10 10:30:00,29.36,29.36,29.18,29.18,111417.0,26.5799,26.5799,26.4169,26.4169,111417.0
2016-03-10 11:00:00,29.19,29.19,29.01,29.03,347763.0,26.426,26.426,26.263,26.2811,347763.0
2016-03-10 11:30:00,29.04,29.17,28.99,29.12,496323.0,26.2902,26.4078,26.2449,26.3626,496323.0
2016-03-10 12:00:00,29.12,29.2,29.06,29.11,292728.0,26.3626,26.435,26.3083,26.3535,292728.0
2016-03-10 12:30:00,29.09,29.09,28.9,28.96,60237.0,26.3354,26.3354,26.1634,26.2177,60237.0
2016-03-10 13:00:00,28.95,28.99,28.85,28.97,61806.0,26.2087,26.2449,26.1181,26.2268,61806.0
2016-03-10 13:30:00,28.98,29.01,28.95,28.96,44940.0,26.2358,26.263,26.2087,26.2177,44940.0
2016-03-10 14:00:00,28.97,29.06,28.9,29.06,72501.0,26.2268,26.3083,26.1634,26.3083,72501.0
2016-03-10 14:30:00,29.07,29.21,29.04,29.16,71838.0,26.3173,26.4441,26.2902,26.3988,71838.0
2016-03-10 15:00:00,29.17,29.3,29.11,29.28,96720.0,26.4078,26.5255,26.3535,26.5074,96720.0
2016-03-10 15:30:00,29.27,29.27,29.17,29.24,148401.0,26.4984,26.4984,26.4078,26.4712,148401.0
2016-03-11 09:30:00,29.55,29.72,29.5,29.71,144654.0,26.7519,26.9058,26.7066,26.8967,144654.0
2016-03-11 10:00:00,29.67,29.67,29.55,29.61,54666.0,26.8605,26.8605,26.7519,26.8062,54666.0
2016-03-11 10:30:00,29.63,29.69,29.63,29.68,38721.0,26.8243,26.8786,26.8243,26.8696,38721.0
2016-03-11 11:00:00,29.68,29.69,29.65,29.65,27108.0,26.8696,26.8786,26.8424,26.8424,27108.0
2016-03-11 11:30:00,29.7,29.73,29.68,29.71,61995.0,26.8877,26.9148,26.8696,26.8967,61995.0
2016-03-11 12:00:00,29.7,29.75,29.7,29.73,16785.0,26.8877,26.9329,26.8877,26.9148,16785.0
2016-03-11 12:30:00,29.74,29.76,29.71,29.72,19251.0,26.9239,26.942,26.8967,26.9058,19251.0
2016-03-11 13:00:00,29.71,29.73,29.69,29.72,16548.0,26.8967,26.9148,26.8786,26.9058,16548.0
2016-03-11 13:30:00,29.75,29.76,29.71,29.76,14760.0,26.9329,26.942,26.8967,26.942,14760.0
2016-03-11 14:00:00,29.77,29.79,29.74,29.74,17253.0,26.951,26.9691,26.9239,26.9239,17253.0
2016-03-11 14:30:00,29.73,29.76,29.7,29.74,25572.0,26.9148,26.942,26.8877,26.9239,25572.0
2016-03-11 15:00:00,29.74,29.78,29.74,29.77,15177.0,26.9239,26.9601,26.9239,26.951,15177.0
2016-03-11 15:30:00,29.77,29.83,29.77,29.82,132639.0,26.951,27.0054,26.951,26.9963,132639.0
2016-03-14 09:30:00,29.69,29.75,29.6,29.66,102840.0,26.8786,26.9329,26.7971,26.8514,102840.0
2016-03-14 10:00:00,29.66,29.77,29.65,29.75,89259.0,26.8514,26.951,26.8424,26.9329,89259.0
2016-03-14 10:30:00,29.75,29.83,29.74,29.77,44124.0,26.9329,27.0054,26.9239,26.951,44124.0
2016-03-14 11:00:00,29.75,29.81,29.73,29.78,25839.0,26.9329,26.9872,26.9148,26.9601,25839.0
2016-03-14 11:30:00,29.78,29.79,29.71,29.72,26025.0,26.9601,26.9691,26.8967,26.9058,26025.0
2016-03-14 12:00:00,29.7,29.73,29.68,29.73,23826.0,26.8877,26.9148,26.8696,26.9148,23826.0
2016-03-14 12:30:00,29.73,29.74,29.72,29.74,21483.0,26.9148,26.9239,26.9058,26.9239,21483.0
2016-03-14 13:00:00,29.74,29.74,29.69,29.69,94518.0,26.9239,26.9239,26.8786,26.8786,94518.0
2016-03-14 13:30:00,29.68,29.69,29.67,29.68,21816.0,26.8696,26.8786,26.8605,26.8696,21816.0
2016-03-14 14:00:00,29.68,29.71,29.66,29.71,45972.0,26.8696,26.8967,26.8514,26.8967,45972.0
2016-03-14 14:30:00,29.72,29.75,29.72,29.75,49404.0,26.9058,26.9329,26.9058,26.9329,49404.0
2016-03-14 15:00:00,29.74,29.77,29.71,29.74,48705.0,26.9239,26.951,26.8967,26.9239,48705.0
2016-03-14 15:30:00,29.73,29.76,29.7,29.71,116568.0,26.9148,26.942,26.8877,26.8967,116568.0
2016-03-15 09:30:00,29.63,29.66,29.53,29.54,239052.0,26.8243,26.8514,26.7338,26.7428,239052.0
2016-03-15 10:00:00,29.5,29.55,29.46,29.55,125283.0,26.7066,26.7519,26.6704,26.7519,125283.0
2016-03-15 10:30:00,29.57,29.59,29.43,29.44,194688.0,26.77,26.7881,26.6432,26.6523,194688.0
2016-03-15 11:00:00,29.45,29.48,29.43,29.47,42132.0,26.6613,26.6885,26.6432,26.6794,42132.0
2016-03-15 11:30:00,29.45,29.47,29.41,29.41,22554.0,26.6613,26.6794,26.6251,26.6251,22554.0
2016-03-15 12:00:00,29.42,29.47,29.41,29.46,97413.0,26.6342,26.6794,26.6251,26.6704,97413.0
2016-03-15 12:30:00,29.47,29.5,29.47,29.5,121794.0,26.6794,26.7066,26.6794,26.7066,121794.0
2016-03-15 13:00:00,29.49,29.55,29.49,29.55,112077.0,26.6975,26.7519,26.6975,26.7519,112077.0
2016-03-15 13:30:00,29.56,29.6,29.56,29.59,49653.0,26.7609,26.7971,26.7609,26.7881,49653.0
2016-03-15 14:00:00,29.57,29.61,29.56,29.58,207858.0,26.77,26.8062,26.7609,26.779,207858.0
2016-03-15 14:30:00,29.58,29.6,29.56,29.58,112806.0,26.779,26.7971,26.7609,26.779,112806.0
2016-03-15 15:00:00,29.58,29.64,29.58,29.62,99762.0,26.779,26.8333,26.779,26.8152,99762.0
2016-03-15 15:30:00,29.63,29.65,29.61,29.65,615390.0,26.8243,26.8424,26.8062,26.8424,615390.0
2016-03-16 09:30:00,29.47,29.68,29.47,29.63,201111.0,26.6794,26.8696,26.6794,26.8243,201111.0
2016-03-16 10:00:00,29.64,29.7,29.63,29.64,99786.0,26.8333,26.8877,26.8243,26.8333,99786.0
2016-03-16 10:30:00,29.64,29.67,29.6,29.6,129459.0,26.8333,26.8605,26.7971,26.7971,129459.0
2016-03-16 11:00:00,29.59,29.68,29.58,29.65,69990.0,26.7881,26.8696,26.779,26.8424,69990.0
2016-03-16 11:30:00,29.66,29.67,29.61,29.61,167295.0,26.8514,26.8605,26.8062,26.8062,167295.0
2016-03-16 12:00:00,29.62,29.65,29.62,29.64,20340.0,26.8152,26.8424,26.8152,26.8333,20340.0
2016-03-16 12:30:00,29.6,29.6,29.53,29.56,173412.0,26.7971,26.7971,26.7338,26.7609,173412.0
2016-03-16 13:00:00,29.57,29.58,29.53,29.56,33387.0,26.77,26.779,26.7338,26.7609,33387.0
2016-03-16 13:30:00,29.56,29.61,29.56,29.61,21852.0,26.7609,26.8062,26.7609,26.8062,21852.0
2016-03-16 14:00:00,29.62,29.83,29.61,29.82,187323.0,26.8152,27.0054,26.8062,26.9963,187323.0
2016-03-16 14:30:00,29.83,29.92,29.81,29.82,86538.0,27.0054,27.0868,26.9872,26.9963,86538.0
2016-03-16 15:00:00,29.81,29.91,29.81,29.88,109245.0,26.9872,27.0778,26.9872,27.0506,109245.0
2016-03-16 15:30:00,29.86,29.96,29.86,29.93,100155.0,27.0325,27.123,27.0325,27.0959,100155.0
2016-03-17 09:30:00,29.83,29.96,29.78,29.89,69390.0,27.0054,27.123,26.9601,27.0597,69390.0
2016-03-17 10:00:00,29.88,29.92,29.83,29.88,38370.0,27.0506,27.0868,27.0054,27.0506,38370.0
2016-03-17 10:30:00,29.87,29.92,29.86,29.91,44178.0,27.0416,27.0868,27.0325,27.0778,44178.0
2016-03-17 11:00:00,29.92,29.94,29.91,29.94,112020.0,27.0868,27.1049,27.0778,27.1049,112020.0
2016-03-17 11:30:00,29.95,29.98,29.92,29.96,67665.0,27.114,27.1411,27.0868,27.123,67665.0
2016-03-17 12:00:00,29.97,30.11,29.96,30.11,74796.0,27.1321,27.2588,27.123,27.2588,74796.0
2016-03-17 12:30:00,30.11,30.12,30.09,30.1,46032.0,27.2588,27.2679,27.2407,27.2498,46032.0
2016-03-17 13:00:00,30.1,30.11,30.04,30.08,69564.0,27.2498,27.2588,27.1955,27.2317,69564.0
2016-03-17 13:30:00,30.06,30.15,30.06,30.12,41124.0,27.2136,27.295,27.2136,27.2679,41124.0
2016-03-17 14:00:00,30.15,30.16,30.12,30.13,78024.0,27.295,27.3041,27.2679,27.2769,78024.0
2016-03-17 14:30:00,30.12,30.17,30.11,30.12,70359.0,27.2679,27.3132,27.2588,27.2679,70359.0
2016-03-17 15:00:00,30.13,30.18,30.11,30.17,47235.0,27.2769,27.3222,27.2588,27.3132,47235.0
2016-03-17 15:30:00,30.16,30.2,30.14,30.14,134487.0,27.3041,27.3403,27.286,27.286,134487.0
2016-03-18 09:30:00,30.17,30.35,30.09,30.35,89508.0,27.3132,27.4761,27.2407,27.4761,89508.0
2016-03-18 10:00:00,30.43,30.47,30.39,30.42,71382.0,27.5485,27.5847,27.5123,27.5395,71382.0
2016-03-18 10:30:00,30.43,30.5,30.43,30.45,48906.0,27.5485,27.6119,27.5485,27.5666,48906.0
2016-03-18 11:00:00,30.47,30.54,30.47,30.53,144735.0,27.5847,27.6481,27.5847,27.6391,144735.0
2016-03-18 11:30:00,30.53,30.55,30.49,30.52,16755.0,27.6391,27.6572,27.6029,27.63,16755.0
2016-03-18 12:00:00,30.53,30.55,30.51,30.55,65787.0,27.6391,27.6572,27.621,27.6572,65787.0
2016-03-18 12:30:00,30.52,30.56,30.5,30.55,13041.0,27.63,27.6662,27.6119,27.6572,13041.0
2016-03-18 13:00:00,30.54,30.55,30.4,30.44,61299.0,27.6481,27.6572,27.5214,27.5576,61299.0
2016-03-18 13:30:00,30.44,30.45,30.35,30.43,100410.0,27.5576,27.5666,27.4761,27.5485,100410.0
2016-03-18 14:00:00,30.43,30.47,30.42,30.44,79665.0,27.5485,27.5847,27.5395,27.5576,79665.0
2016-03-18 14:30:00,30.44,30.47,30.43,30.44,155118.0,27.5576,27.5847,27.5485,27.5576,155118.0
2016-03-18 15:00:00,30.44,30.52,30.44,30.49,320592.0,27.5576,27.63,27.5576,27.6029,320592.0
2016-03-18 15:30:00,30.46,30.56,30.46,30.55,229587.0,27.5757,27.6662,27.5757,27.6572,229587.0
2016-03-21 09:30:00,30.42,30.51,30.42,30.44,86778.0,27.5395,27.621,27.5395,27.5576,86778.0
2016-03-21 10:00:00,30.41,30.41,30.3,30.37,55701.0,27.5304,27.5304,27.4308,27.4942,55701.0
2016-03-21 10:30:00,30.37,30.37,30.32,30.36,94851.0,27.4942,27.4942,27.449,27.4852,94851.0
2016-03-21 11:00:00,30.34,30.48,30.34,30.45,32415.0,27.4671,27.5938,27.4671,27.5666,32415.0
2016-03-21 11:30:00,30.46,30.48,30.42,30.47,23100.0,27.5757,27.5938,27.5395,27.5847,23100.0
2016-03-21 12:00:00,30.46,30.46,30.4,30.44,27900.0,27.5757,27.5757,27.5214,27.5576,27900.0
2016-03-21 12:30:00,30.45,30.48,30.42,30.47,67482.0,27.5666,27.5938,27.5395,27.5847,67482.0
2016-03-21 13:00:00,30.46,30.55,30.45,30.55,47709.0,27.5757,27.6572,27.5666,27.6572,47709.0
2016-03-21 13:30:00,30.57,30.57,30.52,30.54,28449.0,27.6753,27.6753,27.63,27.6481,28449.0
2016-03-21 14:00:00,30.54,30.57,30.52,30.57,21561.0,27.6481,27.6753,27.63,27.6753,21561.0
2016-03-21 14:30:00,30.57,30.58,30.53,30.56,19884.0,27.6753,27.6843,27.6391,27.6662,19884.0
2016-03-21 15:00:00,30.55,30.57,30.52,30.54,32094.0,27.6572,27.6753,27.63,27.6481,32094.0
2016-03-21 15:30:00,30.53,30.6,30.5,30.59,77898.0,27.6391,27.7024,27.6119,27.6934,77898.0
2016-03-22 09:30:00,30.41,30.44,30.34,30.43,49146.0,27.5304,27.5576,27.4671,27.5485,49146.0
2016-03-22 10:00:00,30.46,30.5,30.44,30.5,37218.0,27.5757,27.6119,27.5576,27.6119,37218.0
2016-03-22 10:30:00,30.52,30.59,30.51,30.55,8385.0,27.63,27.6934,27.621,27.6572,8385.0
2016-03-22 11:00:00,30.52,30.59,30.52,30.59,52128.0,27.63,27.6934,27.63,27.6934,52128.0
2016-03-22 11:30:00,30.58,30.58,30.51,30.53,59022.0,27.6843,27.6843,27.621,27.6391,59022.0
2016-03-22 12:00:00,30.56,30.62,30.54,30.62,47739.0,27.6662,27.7205,27.6481,27.7205,47739.0
2016-03-22 12:30:00,30.61,30.67,30.59,30.66,57462.0,27.7115,27.7658,27.6934,27.7568,57462.0
2016-03-22 13:00:00,30.65,30.65,30.59,30.63,40161.0,27.7477,27.7477,27.6934,27.7296,40161.0
2016-03-22 13:30:00,30.62,30.63,30.59,30.62,34653.0,27.7205,27.7296,27.6934,27.7205,34653.0
2016-03-22 14:00:00,30.62,30.64,30.59,30.64,46710.0,27.7205,27.7386,27.6934,27.7386,46710.0
2016-03-22 14:30:00,30.64,30.66,30.6,30.6,51357.0,27.7386,27.7568,27.7024,27.7024,51357.0
2016-03-22 15:00:00,30.58,30.6,30.55,30.58,19650.0,27.6843,27.7024,27.6572,27.6843,19650.0
2016-03-22 15:30:00,30.59,30.6,30.53,30.57,120408.0,27.6934,27.7024,27.6391,27.6753,120408.0
2016-03-23 09:30:00,30.42,30.45,30.34,30.35,44094.0,27.6238,27.651,27.5511,27.5602,44094.0
2016-03-23 10:00:00,30.35,30.35,30.25,30.3,36270.0,27.5602,27.5602,27.4694,27.5148,36270.0
2016-03-23 10:30:00,30.29,30.34,30.23,30.26,65070.0,27.5057,27.5511,27.4512,27.4785,65070.0
2016-03-23 11:00:00,30.26,30.28,30.23,30.23,27834.0,27.4785,27.4966,27.4512,27.4512,27834.0
2016-03-23 11:30:00,30.24,30.26,30.21,30.24,112167.0,27.4603,27.4785,27.4331,27.4603,112167.0
2016-03-23 12:00:00,30.26,30.28,30.25,30.26,19800.0,27.4785,27.4966,27.4694,27.4785,19800.0
2016-03-23 12:30:00,30.25,30.26,30.24,30.25,16095.0,27.4694,27.4785,27.4603,27.4694,16095.0
2016-03-23 13:00:00,30.24,30.28,30.23,30.23,14400.0,27.4603,27.4966,27.4512,27.4512,14400.0
2016-03-23 13:30:00,30.24,30.24,30.17,30.17,21672.0,27.4603,27.4603,27.3967,27.3967,21672.0
2016-03-23 14:00:00,30.18,30.24,30.18,30.23,16137.0,27.4058,27.4603,27.4058,27.4512,16137.0
2016-03-23 14:30:00,30.21,30.21,30.09,30.1,113526.0,27.4331,27.4331,27.3241,27.3332,113526.0
2016-03-23 15:00:00,30.12,30.12,30.07,30.1,50871.0,27.3513,27.3513,27.3059,27.3332,50871.0
2016-03-23 15:30:00,30.1,30.1,30.06,30.07,140577.0,27.3332,27.3332,27.2969,27.3059,140577.0
2016-03-24 09:30:00,29.88,29.9,29.72,29.85,101544.0,27.1334,27.1516,26.9881,27.1062,101544.0
2016-03-24 10:00:00,29.87,29.88,29.8,29.82,67413.0,27.1243,27.1334,27.0608,27.0789,67413.0
2016-03-24 10:30:00,29.82,29.93,29.82,29.93,45336.0,27.0789,27.1788,27.0789,27.1788,45336.0
2016-03-24 11:00:00,29.93,29.96,29.87,29.89,13230.0,27.1788,27.206,27.1243,27.1425,13230.0
2016-03-24 11:30:00,29.9,29.92,29.88,29.91,24000.0,27.1516,27.1697,27.1334,27.1606,24000.0
2016-03-24 12:00:00,29.92,29.97,29.88,29.89,30546.0,27.1697,27.2151,27.1334,27.1425,30546.0
2016-03-24 12:30:00,29.92,29.95,29.9,29.94,14595.0,27.1697,27.197,27.1516,27.1879,14595.0
2016-03-24 13:00:00,29.94,30.0,29.94,29.97,18696.0,27.1879,27.2424,27.1879,27.2151,18696.0
2016-03-24 13:30:00,29.97,29.97,29.94,29.97,9360.0,27.2151,27.2151,27.1879,27.2151,9360.0
2016-03-24 14:00:00,29.97,29.97,29.93,29.95,37773.0,27.2151,27.2151,27.1788,27.197,37773.0
2016-03-24 14:30:00,29.95,30.0,29.93,29.98,21369.0,27.197,27.2424,27.1788,27.2242,21369.0
2016-03-24 15:00:00,29.98,30.02,29.96,30.01,65574.0,27.2242,27.2605,27.206,27.2514,65574.0
2016-03-24 15:30:00,30.0,30.05,30.0,30.05,87573.0,27.2424,27.2878,27.2424,27.2878,87573.0
2016-03-28 09:30:00,30.11,30.15,29.9,29.92,58086.0,27.3423,27.3786,27.1516,27.1697,58086.0
2016-03-28 10:00:00,29.93,30.04,29.93,30.0,18696.0,27.1788,27.2787,27.1788,27.2424,18696.0
2016-03-28 10:30:00,29.98,30.02,29.95,30.0,34929.0,27.2242,27.2605,27.197,27.2424,34929.0
2016-03-28 11:00:00,30.01,30.03,29.97,30.03,50196.0,27.2514,27.2696,27.2151,27.2696,50196.0
2016-03-28 11:30:00,30.07,30.07,29.99,30.03,47004.0,27.3059,27.3059,27.2333,27.2696,47004.0
2016-03-28 12:00:00,30.03,30.06,29.97,30.06,20052.0,27.2696,27.2969,27.2151,27.2969,20052.0
2016-03-28 12:30:00,30.05,30.11,30.03,30.07,11727.0,27.2878,27.3423,27.2696,27.3059,11727.0
2016-03-28 13:00:00,30.06,30.08,30.05,30.06,10101.0,27.2969,27.315,27.2878,27.2969,10101.0
2016-03-28 13:30:00,30.07,30.11,30.06,30.1,24597.0,27.3059,27.3423,27.2969,27.3332,24597.0
2016-03-28 14:00:00,30.09,30.12,30.03,30.04,29205.0,27.3241,27.3513,27.2696,27.2787,29205.0
2016-03-28 14:30:00,30.03,30.04,29.97,29.98,20499.0,27.2696,27.2787,27.2151,27.2242,20499.0
2016-03-28 15:00:00,30.0,30.07,30.0,30.03,46365.0,27.2424,27.3059,27.2424,27.2696,46365.0
2016-03-28 15:30:00,30.02,30.04,29.99,30.03,75654.0,27.2605,27.2787,27.2333,27.2696,75654.0
2016-03-29 09:30:00,29.9,29.95,29.76,29.95,114603.0,27.1516,27.197,27.0244,27.197,114603.0
2016-03-29 10:00:00,29.96,30.03,29.96,30.03,87780.0,27.206,27.2696,27.206,27.2696,87780.0
2016-03-29 10:30:00,30.04,30.06,30.0,30.03,73590.0,27.2787,27.2969,27.2424,27.2696,73590.0
2016-03-29 11:00:00,30.03,30.06,30.01,30.04,65865.0,27.2696,27.2969,27.2514,27.2787,65865.0
2016-03-29 11:30:00,30.03,30.09,30.02,30.04,23742.0,27.2696,27.3241,27.2605,27.2787,23742.0
2016-03-29 12:00:00,30.03,30.19,30.02,30.19,40287.0,27.2696,27.4149,27.2605,27.4149,40287.0
2016-03-29 12:30:00,30.2,30.26,30.17,30.22,30492.0,27.424,27.4785,27.3967,27.4421,30492.0
2016-03-29 13:00:00,30.23,30.26,30.16,30.22,13050.0,27.4512,27.4785,27.3877,27.4421,13050.0
2016-03-29 13:30:00,30.22,30.28,30.2,30.27,36246.0,27.4421,27.4966,27.424,27.4875,36246.0
2016-03-29 14:00:00,30.29,30.42,30.29,30.41,58221.0,27.5057,27.6238,27.5057,27.6147,58221.0
2016-03-29 14:30:00,30.43,30.47,30.41,30.41,42846.0,27.6328,27.6692,27.6147,27.6147,42846.0
2016-03-29 15:00:00,30.41,30.47,30.41,30.45,18696.0,27.6147,27.6692,27.6147,27.651,18696.0
2016-03-29 15:30:00,30.45,30.45,30.39,30.43,162954.0,27.651,27.651,27.5965,27.6328,162954.0
2016-03-30 09:30:00,30.6,30.82,30.59,30.72,74547.0,27.7872,27.987,27.7781,27.8962,74547.0
2016-03-30 10:00:00,30.75,30.86,30.74,30.84,76800.0,27.9234,28.0233,27.9143,28.0052,76800.0
2016-03-30 10:30:00,30.87,30.9,30.84,30.85,32112.0,28.0324,28.0596,28.0052,28.0142,32112.0
2016-03-30 11:00:00,30.86,30.9,30.75,30.75,108417.0,28.0233,28.0596,27.9234,27.9234,108417.0
2016-03-30 11:30:00,30.73,30.76,30.68,30.74,102978.0,27.9053,27.9325,27.8599,27.9143,102978.0
2016-03-30 12:00:00,30.74,30.74,30.66,30.68,21141.0,27.9143,27.9143,27.8417,27.8599,21141.0
2016-03-30 12:30:00,30.69,30.7,30.65,30.66,15402.0,27.8689,27.878,27.8326,27.8417,15402.0
2016-03-30 13:00:00,30.66,30.67,30.63,30.65,15273.0,27.8417,27.8508,27.8145,27.8326,15273.0
2016-03-30 13:30:00,30.6,30.71,30.6,30.7,22650.0,27.7872,27.8871,27.7872,27.878,22650.0
2016-03-30 14:00:00,30.68,30.72,30.65,30.68,36006.0,27.8599,27.8962,27.8326,27.8599,36006.0
2016-03-30 14:30:00,30.68,30.69,30.65,30.68,17997.0,27.8599,27.8689,27.8326,27.8599,17997.0
2016-03-30 15:00:00,30.68,30.76,30.68,30.76,16425.0,27.8599,27.9325,27.8599,27.9325,16425.0
2016-03-30 15:30:00,30.75,30.76,30.71,30.72,97875.0,27.9234,27.9325,27.8871,27.8962,97875.0
2016-03-31 09:30:00,30.67,30.69,30.57,30.6,59634.0,27.8508,27.8689,27.76,27.7872,59634.0
2016-03-31 10:00:00,30.6,30.65,30.56,30.62,48609.0,27.7872,27.8326,27.7509,27.8054,48609.0
2016-03-31 10:30:00,30.58,30.62,30.58,30.61,21003.0,27.7691,27.8054,27.7691,27.7963,21003.0
2016-03-31 11:00:00,30.62,30.66,30.58,30.58,27705.0,27.8054,27.8417,27.7691,27.7691,27705.0
2016-03-31 11:30:00,30.6,30.66,30.59,30.66,48891.0,27.7872,27.8417,27.7781,27.8417,48891.0
2016-03-31 12:00:00,30.65,30.68,30.65,30.67,10887.0,27.8326,27.8599,27.8326,27.8508,10887.0
2016-03-31 12:30:00,30.67,30.67,30.63,30.63,6000.0,27.8508,27.8508,27.8145,27.8145,6000.0
2016-03-31 13:00:00,30.6,30.63,30.59,30.6,15156.0,27.7872,27.8145,27.7781,27.7872,15156.0
2016-03-31 13:30:00,30.58,30.61,30.57,30.61,18225.0,27.7691,27.7963,27.76,27.7963,18225.0
2016-03-31 14:00:00,30.59,30.62,30.57,30.57,27042.0,27.7781,27.8054,27.76,27.76,27042.0
2016-03-31 14:30:00,30.58,30.61,30.57,30.6,21645.0,27.7691,27.7963,27.76,27.7872,21645.0
2016-03-31 15:00:00,30.59,30.61,30.58,30.59,24171.0,27.7781,27.7963,27.7691,27.7781,24171.0
2016-03-31 15:30:00,30.6,30.61,30.53,30.55,159396.0,27.7872,27.7963,27.7236,27.7418,159396.0
2016-04-01 09:30:00,30.28,30.43,30.24,30.43,14727.0,27.4966,27.6328,27.4603,27.6328,14727.0
2016-04-01 10:00:00,30.34,30.52,30.33,30.48,44922.0,27.5511,27.7146,27.542,27.6782,44922.0
2016-04-01 10:30:00,30.48,30.55,30.47,30.54,10500.0,27.6782,27.7418,27.6692,27.7327,10500.0
2016-04-01 11:00:00,30.53,30.56,30.49,30.52,30348.0,27.7236,27.7509,27.6873,27.7146,30348.0
2016-04-01 11:30:00,30.52,30.57,30.49,30.49,24024.0,27.7146,27.76,27.6873,27.6873,24024.0
2016-04-01 12:00:00,30.52,30.52,30.44,30.47,10995.0,27.7146,27.7146,27.6419,27.6692,10995.0
2016-04-01 12:30:00,30.45,30.53,30.45,30.51,13851.0,27.651,27.7236,27.651,27.7055,13851.0
2016-04-01 13:00:00,30.5,30.64,30.5,30.64,31101.0,27.6964,27.8235,27.6964,27.8235,31101.0
2016-04-01 13:30:00,30.63,30.66,30.63,30.66,12189.0,27.8145,27.8417,27.8145,27.8417,12189.0
2016-04-01 14:00:00,30.63,30.65,30.61,30.61,26076.0,27.8145,27.8326,27.7963,27.7963,26076.0
2016-04-01 14:30:00,30.62,30.68,30.62,30.67,22449.0,27.8054,27.8599,27.8054,27.8508,22449.0
2016-04-01 15:00:00,30.67,30.69,30.66,30.66,34026.0,27.8508,27.8689,27.8417,27.8417,34026.0
2016-04-01 15:30:00,30.7,30.76,30.69,30.76,142503.0,27.878,27.9325,27.8689,27.9325,142503.0
2016-04-04 09:30:00,30.73,30.74,30.62,30.67,68043.0,27.9053,27.9143,27.8054,27.8508,68043.0
2016-04-04 10:00:00,30.73,30.75,30.65,30.65,77847.0,27.9053,27.9234,27.8326,27.8326,77847.0
2016-04-04 10:30:00,30.64,30.67,30.54,30.54,82704.0,27.8235,27.8508,27.7327,27.7327,82704.0
2016-04-04 11:00:00,30.52,30.55,30.47,30.53,49335.0,27.7146,27.7418,27.6692,27.7236,49335.0
2016-04-04 11:30:00,30.54,30.62,30.54,30.62,27666.0,27.7327,27.8054,27.7327,27.8054,27666.0
2016-04-04 12:00:00,30.66,30.72,30.65,30.65,39813.0,27.8417,27.8962,27.8326,27.8326,39813.0
2016-04-04 12:30:00,30.63,30.66,30.63,30.66,15363.0,27.8145,27.8417,27.8145,27.8417,15363.0
2016-04-04 13:00:00,30.63,30.64,30.6,30.6,9858.0,27.8145,27.8235,27.7872,27.7872,9858.0
2016-04-04 13:30:00,30.56,30.58,30.52,30.53,16200.0,27.7509,27.7691,27.7146,27.7236,16200.0
2016-04-04 14:00:00,30.52,30.52,30.42,30.45,46824.0,27.7146,27.7146,27.6238,27.651,46824.0
2016-04-04 14:30:00,30.46,30.5,30.46,30.48,20763.0,27.6601,27.6964,27.6601,27.6782,20763.0
2016-04-04 15:00:00,30.5,30.5,30.43,30.43,16923.0,27.6964,27.6964,27.6328,27.6328,16923.0
2016-04-04 15:30:00,30.43,30.47,30.43,30.47,132960.0,27.6328,27.6692,27.6328,27.6692,132960.0
2016-04-05 09:30:00,30.29,30.38,30.17,30.38,114012.0,27.5057,27.5874,27.3967,27.5874,114012.0
2016-04-05 10:00:00,30.4,30.51,30.39,30.47,51645.0,27.6056,27.7055,27.5965,27.6692,51645.0
2016-04-05 10:30:00,30.45,30.48,30.36,30.39,51663.0,27.651,27.6782,27.5693,27.5965,51663.0
2016-04-05 11:00:00,30.37,30.49,30.37,30.46,78339.0,27.5784,27.6873,27.5784,27.6601,78339.0
2016-04-05 11:30:00,30.46,30.47,30.39,30.4,27603.0,27.6601,27.6692,27.5965,27.6056,27603.0
2016-04-05 12:00:00,30.4,30.43,30.34,30.36,22032.0,27.6056,27.6328,27.5511,27.5693,22032.0
2016-04-05 12:30:00,30.35,30.39,30.3,30.32,18900.0,27.5602,27.5965,27.5148,27.533,18900.0
2016-04-05 13:00:00,30.33,30.37,30.31,30.37,4500.0,27.542,27.5784,27.5239,27.5784,4500.0
2016-04-05 13:30:00,30.38,30.42,30.35,30.4,17412.0,27.5874,27.6238,27.5602,27.6056,17412.0
2016-04-05 14:00:00,30.41,30.41,30.36,30.39,9081.0,27.6147,27.6147,27.5693,27.5965,9081.0
2016-04-05 14:30:00,30.41,30.45,30.4,30.43,9108.0,27.6147,27.651,27.6056,27.6328,9108.0
2016-04-05 15:00:00,30.44,30.44,30.38,30.38,14541.0,27.6419,27.6419,27.5874,27.5874,14541.0
2016-04-05 15:30:00,30.38,30.38,30.25,30.29,66813.0,27.5874,27.5874,27.4694,27.5057,66813.0
2016-04-06 09:30:00,30.27,30.27,30.02,30.07,84903.0,27.4875,27.4875,27.2605,27.3059,84903.0
2016-04-06 10:00:00,30.07,30.09,30.02,30.07,48738.0,27.3059,27.3241,27.2605,27.3059,48738.0
2016-04-06 10:30:00,30.07,30.21,30.03,30.21,197268.0,27.3059,27.4331,27.2696,27.4331,197268.0
2016-04-06 11:00:00,30.22,30.29,30.21,30.29,115497.0,27.4421,27.5057,27.4331,27.5057,115497.0
2016-04-06 11:30:00,30.29,30.3,30.26,30.29,100650.0,27.5057,27.5148,27.4785,27.5057,100650.0
2016-04-06 12:00:00,30.3,30.31,30.27,30.28,43854.0,27.5148,27.5239,27.4875,27.4966,43854.0
2016-04-06 12:30:00,30.29,30.29,30.26,30.26,128856.0,27.5057,27.5057,27.4785,27.4785,128856.0
2016-04-06 13:00:00,30.26,30.32,30.25,30.32,9300.0,27.4785,27.533,27.4694,27.533,9300.0
2016-04-06 13:30:00,30.33,30.35,30.31,30.32,78198.0,27.542,27.5602,27.5239,27.533,78198.0
2016-04-06 14:00:00,30.31,30.31,30.26,30.3,89868.0,27.5239,27.5239,27.4785,27.5148,89868.0
2016-04-06 14:30:00,30.31,30.46,30.3,30.46,179103.0,27.5239,27.6601,27.5148,27.6601,179103.0
2016-04-06 15:00:00,30.45,30.6,30.44,30.59,312261.0,27.651,27.7872,27.6419,27.7781,312261.0
2016-04-06 15:30:00,30.59,30.62,30.58,30.6,430449.0,27.7781,27.8054,27.7691,27.7872,430449.0
2016-04-07 09:30:00,30.42,30.48,30.2,30.23,130869.0,27.6238,27.6782,27.424,27.4512,130869.0
2016-04-07 10:00:00,30.23,30.36,30.22,30.23,79614.0,27.4512,27.5693,27.4421,27.4512,79614.0
2016-04-07 10:30:00,30.19,30.27,30.19,30.22,61833.0,27.4149,27.4875,27.4149,27.4421,61833.0
2016-04-07 11:00:00,30.22,30.23,30.15,30.23,55719.0,27.4421,27.4512,27.3786,27.4512,55719.0
2016-04-07 11:30:00,30.21,30.25,30.21,30.23,42606.0,27.4331,27.4694,27.4331,27.4512,42606.0
2016-04-07 12:00:00,30.23,30.26,30.2,30.22,29748.0,27.4512,27.4785,27.424,27.4421,29748.0
2016-04-07 12:30:00,30.22,30.25,30.18,30.25,21381.0,27.4421,27.4694,27.4058,27.4694,21381.0
2016-04-07 13:00:00,30.24,30.29,30.23,30.27,185706.0,27.4603,27.5057,27.4512,27.4875,185706.0
2016-04-07 13:30:00,30.28,30.28,30.15,30.15,70704.0,27.4966,27.4966,27.3786,27.3786,70704.0
2016-04-07 14:00:00,30.15,30.16,30.04,30.08,105090.0,27.3786,27.3877,27.2787,27.315,105090.0
2016-04-07 14:30:00,30.08,30.11,30.02,30.03,59265.0,27.315,27.3423,27.2605,27.2696,59265.0
2016-04-07 15:00:00,30.02,30.11,30.02,30.09,44448.0,27.2605,27.3423,27.2605,27.3241,44448.0
2016-04-07 15:30:00,30.11,30.14,30.07,30.12,144201.0,27.3423,27.3695,27.3059,27.3513,144201.0
2016-04-08 09:30:00,30.47,30.53,30.41,30.48,113859.0,27.6692,27.7236,27.6147,27.6782,113859.0
2016-04-08 10:00:00,30.54,30.55,30.48,30.52,48465.0,27.7327,27.7418,27.6782,27.7146,48465.0
2016-04-08 10:30:00,30.54,30.54,30.38,30.38,31440.0,27.7327,27.7327,27.5874,27.5874,31440.0
2016-04-08 11:00:00,30.39,30.45,30.36,30.37,29379.0,27.5965,27.651,27.5693,27.5784,29379.0
2016-04-08 11:30:00,30.37,30.38,30.26,30.32,36900.0,27.5784,27.5874,27.4785,27.533,36900.0
2016-04-08 12:00:00,30.32,30.32,30.22,30.22,31152.0,27.533,27.533,27.4421,27.4421,31152.0
2016-04-08 12:30:00,30.2,30.3,30.18,30.3,109887.0,27.424,27.5148,27.4058,27.5148,109887.0
2016-04-08 13:00:00,30.3,30.3,30.21,30.22,111144.0,27.5148,27.5148,27.4331,27.4421,111144.0
2016-04-08 13:30:00,30.21,30.32,30.21,30.31,68937.0,27.4331,27.533,27.4331,27.5239,68937.0
2016-04-08 14:00:00,30.32,30.36,30.3,30.32,126861.0,27.533,27.5693,27.5148,27.533,126861.0
2016-04-08 14:30:00,30.33,30.33,30.26,30.27,17760.0,27.542,27.542,27.4785,27.4875,17760.0
2016-04-08 15:00:00,30.28,30.28,30.21,30.23,150708.0,27.4966,27.4966,27.4331,27.4512,150708.0
2016-04-08 15:30:00,30.21,30.28,30.16,30.28,270627.0,27.4331,27.4966,27.3877,27.4966,270627.0
2016-04-11 09:30:00,30.41,30.64,30.41,30.64,113703.0,27.6147,27.8235,27.6147,27.8235,113703.0
2016-04-11 10:00:00,30.65,30.71,30.63,30.66,143901.0,27.8326,27.8871,27.8145,27.8417,143901.0
2016-04-11 10:30:00,30.67,30.67,30.57,30.58,88038.0,27.8508,27.8508,27.76,27.7691,88038.0
2016-04-11 11:00:00,30.56,30.56,30.5,30.53,22047.0,27.7509,27.7509,27.6964,27.7236,22047.0
2016-04-11 11:30:00,30.51,30.51,30.4,30.47,40197.0,27.7055,27.7055,27.6056,27.6692,40197.0
2016-04-11 12:00:00,30.46,30.5,30.42,30.48,49698.0,27.6601,27.6964,27.6238,27.6782,49698.0
2016-04-11 12:30:00,30.46,30.54,30.41,30.54,27294.0,27.6601,27.7327,27.6147,27.7327,27294.0
2016-04-11 13:00:00,30.53,30.56,30.49,30.49,19794.0,27.7236,27.7509,27.6873,27.6873,19794.0
2016-04-11 13:30:00,30.49,30.52,30.45,30.45,48699.0,27.6873,27.7146,27.651,27.651,48699.0
2016-04-11 14:00:00,30.47,30.49,30.41,30.43,56928.0,27.6692,27.6873,27.6147,27.6328,56928.0
2016-04-11 14:30:00,30.45,30.48,30.42,30.46,37173.0,27.651,27.6782,27.6238,27.6601,37173.0
2016-04-11 15:00:00,30.46,30.46,30.34,30.34,20868.0,27.6601,27.6601,27.5511,27.5511,20868.0
2016-04-11 15:30:00,30.34,30.36,30.25,30.26,86733.0,27.5511,27.5693,27.4694,27.4785,86733.0
2016-04-12 09:30:00,30.3,30.34,30.03,30.05,83823.0,27.5148,27.5511,27.2696,27.2878,83823.0
2016-04-12 10:00:00,30.05,30.09,29.83,29.88,123933.0,27.2878,27.3241,27.088,27.1334,123933.0
2016-04-12 10:30:00,29.89,30.09,29.89,30.09,141771.0,27.1425,27.3241,27.1425,27.3241,141771.0
2016-04-12 11:00:00,30.1,30.23,30.06,30.17,117999.0,27.3332,27.4512,27.2969,27.3967,117999.0
2016-04-12 11:30:00,30.17,30.18,30.08,30.13,60264.0,27.3967,27.4058,27.315,27.3604,60264.0
2016-04-12 12:00:00,30.13,30.32,30.13,30.24,159015.0,27.3604,27.533,27.3604,27.4603,159015.0
2016-04-12 12:30:00,30.23,30.3,30.21,30.25,112593.0,27.4512,27.5148,27.4331,27.4694,112593.0
2016-04-12 13:00:00,30.2,30.23,30.16,30.18,56841.0,27.424,27.4512,27.3877,27.4058,56841.0
2016-04-12 13:30:00,30.19,30.22,30.18,30.21,35064.0,27.4149,27.4421,27.4058,27.4331,35064.0
2016-04-12 14:00:00,30.2,30.28,30.18,30.24,63672.0,27.424,27.4966,27.4058,27.4603,63672.0
2016-04-12 14:30:00,30.23,30.28,30.22,30.23,41307.0,27.4512,27.4966,27.4421,27.4512,41307.0
2016-04-12 15:00:00,30.25,30.31,30.24,30.26,75240.0,27.4694,27.5239,27.4603,27.4785,75240.0
2016-04-12 15:30:00,30.26,30.28,30.18,30.21,118284.0,27.4785,27.4966,27.4058,27.4331,118284.0
2016-04-13 09:30:00,30.43,30.61,30.41,30.6,96912.0,27.6328,27.7963,27.6147,27.7872,96912.0
2016-04-13 10:00:00,30.59,30.62,30.55,30.57,75843.0,27.7781,27.8054,27.7418,27.76,75843.0
2016-04-13 10:30:00,30.57,30.66,30.52,30.6,54792.0,27.76,27.8417,27.7146,27.7872,54792.0
2016-04-13 11:00:00,30.59,30.74,30.59,30.73,88761.0,27.7781,27.9143,27.7781,27.9053,88761.0
2016-04-13 11:30:00,30.75,30.8,30.72,30.74,46965.0,27.9234,27.9688,27.8962,27.9143,46965.0
2016-04-13 12:00:00,30.72,30.75,30.68,30.71,39963.0,27.8962,27.9234,27.8599,27.8871,39963.0
2016-04-13 12:30:00,30.69,30.74,30.69,30.73,31989.0,27.8689,27.9143,27.8689,27.9053,31989.0
2016-04-13 13:00:00,30.72,30.74,30.69,30.74,77070.0,27.8962,27.9143,27.8689,27.9143,77070.0
2016-04-13 13:30:00,30.75,30.82,30.74,30.82,41769.0,27.9234,27.987,27.9143,27.987,41769.0
2016-04-13 14:00:00,30.81,30.85,30.8,30.81,57315.0,27.9779,28.0142,27.9688,27.9779,57315.0
2016-04-13 14:30:00,30.81,30.83,30.81,30.83,15411.0,27.9779,27.9961,27.9779,27.9961,15411.0
2016-04-13 15:00:00,30.83,30.9,30.83,30.9,68364.0,27.9961,28.0596,27.9961,28.0596,68364.0
2016-04-13 15:30:00,30.9,30.92,30.88,30.9,204960.0,28.0596,28.0778,28.0415,28.0596,204960.0
2016-04-14 09:30:00,30.63,30.63,30.35,30.39,176631.0,27.8145,27.8145,27.5602,27.5965,176631.0
2016-04-14 10:00:00,30.4,30.47,30.39,30.43,76032.0,27.6056,27.6692,27.5965,27.6328,76032.0
2016-04-14 10:30:00,30.44,30.45,30.35,30.42,50040.0,27.6419,27.651,27.5602,27.6238,50040.0
2016-04-14 11:00:00,30.41,30.51,30.41,30.48,63075.0,27.6147,27.7055,27.6147,27.6782,63075.0
2016-04-14 11:30:00,30.52,30.58,30.51,30.58,17802.0,27.7146,27.7691,27.7055,27.7691,17802.0
2016-04-14 12:00:00,30.59,30.61,30.57,30.59,13440.0,27.7781,27.7963,27.76,27.7781,13440.0
2016-04-14 12:30:00,30.58,30.67,30.57,30.67,19458.0,27.7691,27.8508,27.76,27.8508,19458.0
2016-04-14 13:00:00,30.66,30.71,30.65,30.65,60180.0,27.8417,27.8871,27.8326,27.8326,60180.0
2016-04-14 13:30:00,30.65,30.66,30.61,30.62,23814.0,27.8326,27.8417,27.7963,27.8054,23814.0
2016-04-14 14:00:00,30.62,30.66,30.61,30.61,18006.0,27.8054,27.8417,27.7963,27.7963,18006.0
2016-04-14 14:30:00,30.6,30.65,30.6,30.63,30918.0,27.7872,27.8326,27.7872,27.8145,30918.0
2016-04-14 15:00:00,30.64,30.65,30.61,30.63,27558.0,27.8235,27.8326,27.7963,27.8145,27558.0
2016-04-14 15:30:00,30.63,30.68,30.63,30.65,104046.0,27.8145,27.8599,27.8145,27.8326,104046.0
2016-04-15 09:30:00,30.59,30.59,30.47,30.55,65865.0,27.7781,27.7781,27.6692,27.7418,65865.0
2016-04-15 10:00:00,30.54,30.54,30.46,30.52,67026.0,27.7327,27.7327,27.6601,27.7146,67026.0
2016-04-15 10:30:00,30.56,30.64,30.56,30.59,28362.0,27.7509,27.8235,27.7509,27.7781,28362.0
2016-04-15 11:00:00,30.59,30.62,30.58,30.61,16965.0,27.7781,27.8054,27.7691,27.7963,16965.0
2016-04-15 11:30:00,30.62,30.63,30.6,30.6,19026.0,27.8054,27.8145,27.7872,27.7872,19026.0
2016-04-15 12:00:00,30.6,30.63,30.59,30.61,27045.0,27.7872,27.8145,27.7781,27.7963,27045.0
2016-04-15 12:30:00,30.6,30.61,30.58,30.58,32625.0,27.7872,27.7963,27.7691,27.7691,32625.0
2016-04-15 13:00:00,30.58,30.58,30.45,30.45,88449.0,27.7691,27.7691,27.651,27.651,88449.0
2016-04-15 13:30:00,30.45,30.46,30.4,30.46,121488.0,27.651,27.6601,27.6056,27.6601,121488.0
2016-04-15 14:00:00,30.47,30.47,30.38,30.41,60174.0,27.6692,27.6692,27.5874,27.6147,60174.0
2016-04-15 14:30:00,30.42,30.46,30.4,30.46,41109.0,27.6238,27.6601,27.6056,27.6601,41109.0
2016-04-15 15:00:00,30.45,30.46,30.44,30.45,19572.0,27.651,27.6601,27.6419,27.651,19572.0
2016-04-15 15:30:00,30.45,30.47,30.38,30.38,423909.0,27.651,27.6692,27.5874,27.5874,423909.0
2016-04-18 09:30:00,30.29,30.36,30.23,30.33,54546.0,27.5057,27.5693,27.4512,27.542,54546.0
2016-04-18 10:00:00,30.35,30.43,30.32,30.4,101649.0,27.5602,27.6328,27.533,27.6056,101649.0
2016-04-18 10:30:00,30.43,30.45,30.35,30.38,24900.0,27.6328,27.651,27.5602,27.5874,24900.0
2016-04-18 11:00:00,30.36,30.39,30.33,30.33,77865.0,27.5693,27.5965,27.542,27.542,77865.0
2016-04-18 11:30:00,30.34,30.34,30.28,30.31,45000.0,27.5511,27.5511,27.4966,27.5239,45000.0
2016-04-18 12:00:00,30.36,30.39,30.35,30.37,28941.0,27.5693,27.5965,27.5602,27.5784,28941.0
2016-04-18 12:30:00,30.39,30.44,30.39,30.44,45171.0,27.5965,27.6419,27.5965,27.6419,45171.0
2016-04-18 13:00:00,30.44,30.46,30.39,30.46,68544.0,27.6419,27.6601,27.5965,27.6601,68544.0
2016-04-18 13:30:00,30.45,30.47,30.42,30.43,56814.0,27.651,27.6692,27.6238,27.6328,56814.0
2016-04-18 14:00:00,30.43,30.45,30.41,30.41,142908.0,27.6328,27.651,27.6147,27.6147,142908.0
2016-04-18 14:30:00,30.41,30.45,30.4,30.43,43794.0,27.6147,27.651,27.6056,27.6328,43794.0
2016-04-18 15:00:00,30.42,30.43,30.38,30.39,143652.0,27.6238,27.6328,27.5874,27.5965,143652.0
2016-04-18 15:30:00,30.38,30.42,30.38,30.4,115806.0,27.5874,27.6238,27.5874,27.6056,115806.0
2016-04-19 09:30:00,30.47,30.5,30.22,30.24,51627.0,27.6692,27.6964,27.4421,27.4603,51627.0
2016-04-19 10:00:00,30.23,30.26,30.21,30.22,63720.0,27.4512,27.4785,27.4331,27.4421,63720.0
2016-04-19 10:30:00,30.22,30.27,30.22,30.26,35136.0,27.4421,27.4875,27.4421,27.4785,35136.0
2016-04-19 11:00:00,30.26,30.26,30.15,30.16,48900.0,27.4785,27.4785,27.3786,27.3877,48900.0
2016-04-19 11:30:00,30.17,30.2,30.01,30.01,120309.0,27.3967,27.424,27.2514,27.2514,120309.0
2016-04-19 12:00:00,30.01,30.03,29.95,29.99,103728.0,27.2514,27.2696,27.197,27.2333,103728.0
2016-04-19 12:30:00,29.99,29.99,29.9,29.94,138015.0,27.2333,27.2333,27.1516,27.1879,138015.0
2016-04-19 13:00:00,29.94,30.05,29.94,30.04,85827.0,27.1879,27.2878,27.1879,27.2787,85827.0
2016-04-19 13:30:00,30.04,30.12,30.01,30.11,106011.0,27.2787,27.3513,27.2514,27.3423,106011.0
2016-04-19 14:00:00,30.12,30.14,30.04,30.04,88578.0,27.3513,27.3695,27.2787,27.2787,88578.0
2016-04-19 14:30:00,30.02,30.06,30.0,30.01,150192.0,27.2605,27.2969,27.2424,27.2514,150192.0
2016-04-19 15:00:00,29.99,30.07,29.99,30.04,97257.0,27.2333,27.3059,27.2333,27.2787,97257.0
2016-04-19 15:30:00,30.05,30.06,29.98,30.03,121458.0,27.2878,27.2969,27.2242,27.2696,121458.0
2016-04-20 09:30:00,29.95,30.24,29.95,30.22,104214.0,27.197,27.4603,27.197,27.4421,104214.0
2016-04-20 10:00:00,30.21,30.3,30.19,30.19,155979.0,27.4331,27.5148,27.4149,27.4149,155979.0
2016-04-20 10:30:00,30.17,30.18,30.08,30.12,71562.0,27.3967,27.4058,27.315,27.3513,71562.0
2016-04-20 11:00:00,30.11,30.28,30.09,30.28,85611.0,27.3423,27.4966,27.3241,27.4966,85611.0
2016-04-20 11:30:00,30.28,30.37,30.27,30.33,31335.0,27.4966,27.5784,27.4875,27.542,31335.0
2016-04-20 12:00:00,30.33,30.35,30.27,30.32,45537.0,27.542,27.5602,27.4875,27.533,45537.0
2016-04-20 12:30:00,30.32,30.41,30.29,30.38,73377.0,27.533,27.6147,27.5057,27.5874,73377.0
2016-04-20 13:00:00,30.39,30.39,30.34,30.36,115902.0,27.5965,27.5965,27.5511,27.5693,115902.0
2016-04-20 13:30:00,30.35,30.4,30.32,30.39,79839.0,27.5602,27.6056,27.533,27.5965,79839.0
2016-04-20 14:00:00,30.37,30.45,30.37,30.42,40665.0,27.5784,27.651,27.5784,27.6238,40665.0
2016-04-20 14:30:00,30.42,30.43,30.38,30.42,62667.0,27.6238,27.6328,27.5874,27.6238,62667.0
2016-04-20 15:00:00,30.43,30.43,30.38,30.38,46452.0,27.6328,27.6328,27.5874,27.5874,46452.0
2016-04-20 15:30:00,30.38,30.38,30.31,30.32,128418.0,27.5874,27.5874,27.5239,27.533,128418.0
2016-04-21 09:30:00,30.31,30.31,30.12,30.12,69750.0,27.5239,27.5239,27.3513,27.3513,69750.0
2016-04-21 10:00:00,30.12,30.21,30.09,30.19,171897.0,27.3513,27.4331,27.3241,27.4149,171897.0
2016-04-21 10:30:00,30.17,30.27,30.17,30.22,53019.0,27.3967,27.4875,27.3967,27.4421,53019.0
2016-04-21 11:00:00,30.23,30.28,30.21,30.26,56946.0,27.4512,27.4966,27.4331,27.4785,56946.0
2016-04-21 11:30:00,30.26,30.27,30.01,30.01,71934.0,27.4785,27.4875,27.2514,27.2514,71934.0
2016-04-21 12:00:00,30.02,30.13,29.99,30.12,66261.0,27.2605,27.3604,27.2333,27.3513,66261.0
2016-04-21 12:30:00,30.12,30.14,30.1,30.13,24834.0,27.3513,27.3695,27.3332,27.3604,24834.0
2016-04-21 13:00:00,30.13,30.16,30.1,30.14,12882.0,27.3604,27.3877,27.3332,27.3695,12882.0
2016-04-21 13:30:00,30.14,30.22,30.14,30.16,37443.0,27.3695,27.4421,27.3695,27.3877,37443.0
2016-04-21 14:00:00,30.15,30.15,30.12,30.12,31500.0,27.3786,27.3786,27.3513,27.3513,31500.0
2016-04-21 14:30:00,30.1,30.15,30.08,30.14,46155.0,27.3332,27.3786,27.315,27.3695,46155.0
2016-04-21 15:00:00,30.15,30.16,30.11,30.12,66717.0,27.3786,27.3877,27.3423,27.3513,66717.0
2016-04-21 15:30:00,30.13,30.16,30.11,30.13,72945.0,27.3604,27.3877,27.3423,27.3604,72945.0
2016-04-22 09:30:00,30.16,30.44,30.14,30.42,55296.0,27.3877,27.6419,27.3695,27.6238,55296.0
2016-04-22 10:00:00,30.42,30.46,30.37,30.38,32871.0,27.6238,27.6601,27.5784,27.5874,32871.0
2016-04-22 10:30:00,30.39,30.42,30.18,30.18,40533.0,27.5965,27.6238,27.4058,27.4058,40533.0
2016-04-22 11:00:00,30.18,30.2,30.08,30.1,116637.0,27.4058,27.424,27.315,27.3332,116637.0
2016-04-22 11:30:00,30.1,30.15,30.06,30.08,59295.0,27.3332,27.3786,27.2969,27.315,59295.0
2016-04-22 12:00:00,30.09,30.09,29.98,29.98,27594.0,27.3241,27.3241,27.2242,27.2242,27594.0
2016-04-22 12:30:00,29.97,30.0,29.95,29.99,45675.0,27.2151,27.2424,27.197,27.2333,45675.0
2016-04-22 13:00:00,30.01,30.07,30.01,30.03,38361.0,27.2514,27.3059,27.2514,27.2696,38361.0
2016-04-22 13:30:00,30.03,30.12,30.02,30.09,39354.0,27.2696,27.3513,27.2605,27.3241,39354.0
2016-04-22 14:00:00,30.12,30.19,30.06,30.19,22029.0,27.3513,27.4149,27.2969,27.4149,22029.0
2016-04-22 14:30:00,30.18,30.23,30.18,30.2,66855.0,27.4058,27.4512,27.4058,27.424,66855.0
2016-04-22 15:00:00,30.2,30.2,30.11,30.12,17220.0,27.424,27.424,27.3423,27.3513,17220.0
2016-04-22 15:30:00,30.13,30.19,30.12,30.19,141132.0,27.3604,27.4149,27.3513,27.4149,141132.0
2016-04-25 09:30:00,30.1,30.25,30.09,30.25,132348.0,27.3332,27.4694,27.3241,27.4694,132348.0
2016-04-25 10:00:00,30.27,30.27,30.08,30.09,45942.0,27.4875,27.4875,27.315,27.3241,45942.0
2016-04-25 10:30:00,30.09,30.14,30.06,30.09,107610.0,27.3241,27.3695,27.2969,27.3241,107610.0
2016-04-25 11:00:00,30.08,30.11,30.03,30.04,56919.0,27.315,27.3423,27.2696,27.2787,56919.0
2016-04-25 11:30:00,30.01,30.01,29.94,29.97,25605.0,27.2514,27.2514,27.1879,27.2151,25605.0
2016-04-25 12:00:00,29.96,30.01,29.94,30.01,32250.0,27.206,27.2514,27.1879,27.2514,32250.0
2016-04-25 12:30:00,30.01,30.09,29.97,30.05,75030.0,27.2514,27.3241,27.2151,27.2878,75030.0
2016-04-25 13:00:00,30.05,30.08,30.01,30.05,40329.0,27.2878,27.315,27.2514,27.2878,40329.0
2016-04-25 13:30:00,30.03,30.04,30.0,30.0,121125.0,27.2696,27.2787,27.2424,27.2424,121125.0
2016-04-25 14:00:00,30.01,30.02,29.92,30.0,140694.0,27.2514,27.2605,27.1697,27.2424,140694.0
2016-04-25 14:30:00,29.99,30.04,29.98,30.03,404844.0,27.2333,27.2787,27.2242,27.2696,404844.0
2016-04-25 15:00:00,30.03,30.03,29.96,29.97,70680.0,27.2696,27.2696,27.206,27.2151,70680.0
2016-04-25 15:30:00,29.97,30.01,29.97,30.0,263670.0,27.2151,27.2514,27.2151,27.2424,263670.0
2016-04-26 09:30:00,30.24,30.68,30.23,30.67,205242.0,27.4603,27.8599,27.4512,27.8508,205242.0
2016-04-26 10:00:00,30.68,30.69,30.43,30.45,114804.0,27.8599,27.8689,27.6328,27.651,114804.0
2016-04-26 10:30:00,30.43,30.46,30.36,30.36,142356.0,27.6328,27.6601,27.5693,27.5693,142356.0
2016-04-26 11:00:00,30.38,30.44,30.38,30.4,116412.0,27.5874,27.6419,27.5874,27.6056,116412.0
2016-04-26 11:30:00,30.41,30.49,30.39,30.47,143982.0,27.6147,27.6873,27.5965,27.6692,143982.0
2016-04-26 12:00:00,30.48,30.52,30.48,30.5,122331.0,27.6782,27.7146,27.6782,27.6964,122331.0
2016-04-26 12:30:00,30.5,30.51,30.43,30.43,48549.0,27.6964,27.7055,27.6328,27.6328,48549.0
2016-04-26 13:00:00,30.44,30.45,30.38,30.44,48087.0,27.6419,27.651,27.5874,27.6419,48087.0
2016-04-26 13:30:00,30.46,30.47,30.4,30.44,39813.0,27.6601,27.6692,27.6056,27.6419,39813.0
2016-04-26 14:00:00,30.44,30.45,30.34,30.34,53385.0,27.6419,27.651,27.5511,27.5511,53385.0
2016-04-26 14:30:00,30.33,30.39,30.33,30.37,45990.0,27.542,27.5965,27.542,27.5784,45990.0
2016-04-26 15:00:00,30.37,30.38,30.32,30.32,69471.0,27.5784,27.5874,27.533,27.533,69471.0
2016-04-26 15:30:00,30.32,30.43,30.32,30.41,111264.0,27.533,27.6328,27.533,27.6147,111264.0
2016-04-27 09:30:00,30.11,30.68,30.1,30.33,230676.0,27.3423,27.8599,27.3332,27.542,230676.0
2016-04-27 10:00:00,30.35,30.36,30.14,30.14,198777.0,27.5602,27.5693,27.3695,27.3695,198777.0
2016-04-27 10:30:00,30.13,30.25,30.08,30.25,219087.0,27.3604,27.4694,27.315,27.4694,219087.0
2016-04-27 11:00:00,30.23,30.3,30.23,30.29,22005.0,27.4512,27.5148,27.4512,27.5057,22005.0
2016-04-27 11:30:00,30.32,30.41,30.32,30.41,40560.0,27.533,27.6147,27.533,27.6147,40560.0
2016-04-27 12:00:00,30.42,30.51,30.4,30.51,25905.0,27.6238,27.7055,27.6056,27.7055,25905.0
2016-04-27 12:30:00,30.51,30.55,30.51,30.53,19200.0,27.7055,27.7418,27.7055,27.7236,19200.0
2016-04-27 13:00:00,30.55,30.56,30.45,30.45,36693.0,27.7418,27.7509,27.651,27.651,36693.0
2016-04-27 13:30:00,30.45,30.58,30.45,30.5,48180.0,27.651,27.7691,27.651,27.6964,48180.0
2016-04-27 14:00:00,30.46,30.63,30.45,30.61,127455.0,27.6601,27.8145,27.651,27.7963,127455.0
2016-04-27 14:30:00,30.61,30.62,30.54,30.62,61668.0,27.7963,27.8054,27.7327,27.8054,61668.0
2016-04-27 15:00:00,30.61,30.76,30.61,30.73,111306.0,27.7963,27.9325,27.7963,27.9053,111306.0
2016-04-27 15:30:00,30.73,30.77,30.72,30.72,322551.0,27.9053,27.9416,27.8962,27.8962,322551.0
2016-04-28 09:30:00,30.56,30.57,30.27,30.49,138360.0,27.7509,27.76,27.4875,27.6873,138360.0
2016-04-28 10:00:00,30.47,30.53,30.43,30.49,141327.0,27.6692,27.7236,27.6328,27.6873,141327.0
2016-04-28 10:30:00,30.5,30.66,30.47,30.65,59370.0,27.6964,27.8417,27.6692,27.8326,59370.0
2016-04-28 11:00:00,30.67,30.68,30.61,30.67,43212.0,27.8508,27.8599,27.7963,27.8508,43212.0
2016-04-28 11:30:00,30.7,30.72,30.68,30.68,50832.0,27.878,27.8962,27.8599,27.8599,50832.0
2016-04-28 12:00:00,30.7,30.72,30.6,30.6,23751.0,27.878,27.8962,27.7872,27.7872,23751.0
2016-04-28 12:30:00,30.58,30.62,30.53,30.55,58989.0,27.7691,27.8054,27.7236,27.7418,58989.0
2016-04-28 13:00:00,30.55,30.56,30.42,30.43,78372.0,27.7418,27.7509,27.6238,27.6328,78372.0
2016-04-28 13:30:00,30.44,30.46,30.35,30.35,66411.0,27.6419,27.6601,27.5602,27.5602,66411.0
2016-04-28 14:00:00,30.34,30.38,30.31,30.37,104427.0,27.5511,27.5874,27.5239,27.5784,104427.0
2016-04-28 14:30:00,30.38,30.38,30.18,30.19,56211.0,27.5874,27.5874,27.4058,27.4149,56211.0
2016-04-28 15:00:00,30.19,30.19,29.89,29.9,186276.0,27.4149,27.4149,27.1425,27.1516,186276.0
2016-04-28 15:30:00,29.9,29.97,29.84,29.9,364752.0,27.1516,27.2151,27.0971,27.1516,364752.0
2016-04-29 09:30:00,29.8,29.8,29.13,29.13,353193.0,27.0608,27.0608,26.4523,26.4523,353193.0
2016-04-29 10:00:00,29.12,29.28,29.09,29.25,473178.0,26.4433,26.5886,26.416,26.5613,473178.0
2016-04-29 10:30:00,29.26,29.4,29.2,29.24,116838.0,26.5704,26.6975,26.5159,26.5522,116838.0
2016-04-29 11:00:00,29.23,29.24,29.0,29.0,204864.0,26.5431,26.5522,26.3343,26.3343,204864.0
2016-04-29 11:30:00,29.0,29.11,28.93,29.11,206634.0,26.3343,26.4342,26.2707,26.4342,206634.0
2016-04-29 12:00:00,29.08,29.12,29.03,29.07,107400.0,26.4069,26.4433,26.3615,26.3979,107400.0
2016-04-29 12:30:00,29.07,29.11,29.02,29.02,142170.0,26.3979,26.4342,26.3525,26.3525,142170.0
2016-04-29 13:00:00,29.04,29.21,29.04,29.18,85902.0,26.3706,26.525,26.3706,26.4977,85902.0
2016-04-29 13:30:00,29.17,29.18,29.01,29.01,72291.0,26.4887,26.4977,26.3434,26.3434,72291.0
2016-04-29 14:00:00,29.01,29.05,28.95,29.01,77736.0,26.3434,26.3797,26.2889,26.3434,77736.0
2016-04-29 14:30:00,29.0,29.0,28.9,28.93,103503.0,26.3343,26.3343,26.2435,26.2707,103503.0
2016-04-29 15:00:00,28.93,29.05,28.93,28.98,168942.0,26.2707,26.3797,26.2707,26.3161,168942.0
2016-04-29 15:30:00,28.98,29.13,28.98,29.13,364854.0,26.3161,26.4523,26.3161,26.4523,364854.0
2016-05-02 09:30:00,29.2,29.21,28.98,29.11,147066.0,26.5159,26.525,26.3161,26.4342,147066.0
2016-05-02 10:00:00,29.08,29.25,29.03,29.23,66210.0,26.4069,26.5613,26.3615,26.5431,66210.0
2016-05-02 10:30:00,29.19,29.26,29.14,29.16,47793.0,26.5068,26.5704,26.4614,26.4796,47793.0
2016-05-02 11:00:00,29.17,29.28,29.15,29.23,68949.0,26.4887,26.5886,26.4705,26.5431,68949.0
2016-05-02 11:30:00,29.21,29.27,29.16,29.19,50142.0,26.525,26.5795,26.4796,26.5068,50142.0
2016-05-02 12:00:00,29.17,29.24,29.17,29.2,44586.0,26.4887,26.5522,26.4887,26.5159,44586.0
2016-05-02 12:30:00,29.19,29.25,29.19,29.22,31404.0,26.5068,26.5613,26.5068,26.5341,31404.0
2016-05-02 13:00:00,29.23,29.35,29.21,29.28,71022.0,26.5431,26.6521,26.525,26.5886,71022.0
2016-05-02 13:30:00,29.3,29.32,29.26,29.26,64851.0,26.6067,26.6249,26.5704,26.5704,64851.0
2016-05-02 14:00:00,29.27,29.32,29.26,29.29,116454.0,26.5795,26.6249,26.5704,26.5976,116454.0
2016-05-02 14:30:00,29.3,29.31,29.25,29.28,21894.0,26.6067,26.6158,26.5613,26.5886,21894.0
2016-05-02 15:00:00,29.29,29.34,29.29,29.33,27033.0,26.5976,26.643,26.5976,26.634,27033.0
2016-05-02 15:30:00,29.33,29.39,29.31,29.34,328488.0,26.634,26.6884,26.6158,26.643,328488.0
2016-05-03 09:30:00,29.05,29.19,28.99,29.04,891633.0,26.3797,26.5068,26.3252,26.3706,891633.0
2016-05-03 10:00:00,29.03,29.05,28.89,29.04,622794.0,26.3615,26.3797,26.2344,26.3706,622794.0
2016-05-03 10:30:00,29.0,29.01,28.92,28.97,94467.0,26.3343,26.3434,26.2616,26.307,94467.0
2016-05-03 11:00:00,28.97,28.99,28.9,28.9,57900.0,26.307,26.3252,26.2435,26.2435,57900.0
2016-05-03 11:30:00,28.88,28.98,28.88,28.95,379086.0,26.2253,26.3161,26.2253,26.2889,379086.0
2016-05-03 12:00:00,28.94,28.95,28.89,28.94,13980.0,26.2798,26.2889,26.2344,26.2798,13980.0
2016-05-03 12:30:00,28.93,29.02,28.93,29.02,20340.0,26.2707,26.3525,26.2707,26.3525,20340.0
2016-05-03 13:00:00,29.0,29.05,29.0,29.04,39084.0,26.3343,26.3797,26.3343,26.3706,39084.0
2016-05-03 13:30:00,29.04,29.1,29.03,29.09,71085.0,26.3706,26.4251,26.3615,26.416,71085.0
2016-05-03 14:00:00,29.07,29.07,28.96,28.99,124599.0,26.3979,26.3979,26.298,26.3252,124599.0
2016-05-03 14:30:00,28.98,29.02,28.96,28.98,33900.0,26.3161,26.3525,26.298,26.3161,33900.0
2016-05-03 15:00:00,28.99,29.01,28.92,28.94,340950.0,26.3252,26.3434,26.2616,26.2798,340950.0
2016-05-03 15:30:00,28.94,29.01,28.91,29.01,537579.0,26.2798,26.3434,26.2526,26.3434,537579.0
2016-05-04 09:30:00,28.8,28.96,28.74,28.96,114096.0,26.1527,26.298,26.0982,26.298,114096.0
2016-05-04 10:00:00,28.96,29.01,28.88,28.9,151395.0,26.298,26.3434,26.2253,26.2435,151395.0
2016-05-04 10:30:00,28.9,28.93,28.83,28.88,143370.0,26.2435,26.2707,26.1799,26.2253,143370.0
2016-05-04 11:00:00,28.87,28.9,28.78,28.78,76371.0,26.2162,26.2435,26.1345,26.1345,76371.0
2016-05-04 11:30:00,28.78,28.8,28.72,28.73,92520.0,26.1345,26.1527,26.08,26.0891,92520.0
2016-05-04 12:00:00,28.73,28.8,28.72,28.77,79884.0,26.0891,26.1527,26.08,26.1254,79884.0
2016-05-04 12:30:00,28.77,28.82,28.73,28.73,38691.0,26.1254,26.1708,26.0891,26.0891,38691.0
2016-05-04 13:00:00,28.72,28.76,28.7,28.75,45027.0,26.08,26.1163,26.0619,26.1073,45027.0
2016-05-04 13:30:00,28.75,28.76,28.63,28.63,61209.0,26.1073,26.1163,25.9983,25.9983,61209.0
2016-05-04 14:00:00,28.61,28.66,28.58,28.65,647664.0,25.9801,26.0255,25.9529,26.0165,647664.0
2016-05-04 14:30:00,28.65,28.66,28.59,28.6,317424.0,26.0165,26.0255,25.962,25.9711,317424.0
2016-05-04 15:00:00,28.6,28.65,28.58,28.64,339705.0,25.9711,26.0165,25.9529,26.0074,339705.0
2016-05-04 15:30:00,28.64,28.72,28.62,28.68,336858.0,26.0074,26.08,25.9892,26.0437,336858.0
2016-05-05 09:30:00,28.85,28.91,28.65,28.74,118272.0,26.1981,26.2526,26.0165,26.0982,118272.0
2016-05-05 10:00:00,28.74,28.84,28.71,28.81,124491.0,26.0982,26.189,26.0709,26.1618,124491.0
2016-05-05 10:30:00,28.8,28.91,28.79,28.91,165090.0,26.1527,26.2526,26.1436,26.2526,165090.0
2016-05-05 11:00:00,28.91,28.99,28.87,28.92,105630.0,26.2526,26.3252,26.2162,26.2616,105630.0
2016-05-05 11:30:00,28.92,29.03,28.92,28.95,56622.0,26.2616,26.3615,26.2616,26.2889,56622.0
2016-05-05 12:00:00,28.96,28.99,28.92,28.93,58704.0,26.298,26.3252,26.2616,26.2707,58704.0
2016-05-05 12:30:00,28.91,28.95,28.9,28.93,27369.0,26.2526,26.2889,26.2435,26.2707,27369.0
2016-05-05 13:00:00,28.93,28.93,28.81,28.81,32094.0,26.2707,26.2707,26.1618,26.1618,32094.0
2016-05-05 13:30:00,28.82,28.82,28.78,28.81,45144.0,26.1708,26.1708,26.1345,26.1618,45144.0
2016-05-05 14:00:00,28.81,28.87,28.79,28.82,50418.0,26.1618,26.2162,26.1436,26.1708,50418.0
2016-05-05 14:30:00,28.83,28.86,28.79,28.79,57270.0,26.1799,26.2072,26.1436,26.1436,57270.0
2016-05-05 15:00:00,28.78,28.79,28.74,28.76,83220.0,26.1345,26.1436,26.0982,26.1163,83220.0
2016-05-05 15:30:00,28.76,28.78,28.73,28.76,215550.0,26.1163,26.1345,26.0891,26.1163,215550.0
2016-05-06 09:30:00,28.63,28.81,28.55,28.66,74871.0,25.9983,26.1618,25.9257,26.0255,74871.0
2016-05-06 10:00:00,28.66,28.79,28.5,28.58,97689.0,26.0255,26.1436,25.8802,25.9529,97689.0
2016-05-06 10:30:00,28.56,28.62,28.48,28.5,86709.0,25.9347,25.9892,25.8621,25.8802,86709.0
2016-05-06 11:00:00,28.52,28.57,28.48,28.56,62565.0,25.8984,25.9438,25.8621,25.9347,62565.0
2016-05-06 11:30:00,28.55,28.55,28.4,28.41,54600.0,25.9257,25.9257,25.7894,25.7985,54600.0
2016-05-06 12:00:00,28.4,28.52,28.4,28.48,65712.0,25.7894,25.8984,25.7894,25.8621,65712.0
2016-05-06 12:30:00,28.5,28.55,28.47,28.55,31215.0,25.8802,25.9257,25.853,25.9257,31215.0
2016-05-06 13:00:00,28.56,28.62,28.55,28.62,23913.0,25.9347,25.9892,25.9257,25.9892,23913.0
2016-05-06 13:30:00,28.6,28.68,28.56,28.68,50988.0,25.9711,26.0437,25.9347,26.0437,50988.0
2016-05-06 14:00:00,28.68,28.79,28.68,28.75,118161.0,26.0437,26.1436,26.0437,26.1073,118161.0
2016-05-06 14:30:00,28.74,28.79,28.74,28.75,317541.0,26.0982,26.1436,26.0982,26.1073,317541.0
2016-05-06 15:00:00,28.74,28.78,28.74,28.76,83085.0,26.0982,26.1345,26.0982,26.1163,83085.0
2016-05-06 15:30:00,28.76,28.79,28.71,28.79,145626.0,26.1163,26.1436,26.0709,26.1436,145626.0
2016-05-09 09:30:00,28.85,29.0,28.84,28.87,199452.0,26.1981,26.3343,26.189,26.2162,199452.0
2016-05-09 10:00:00,28.89,28.92,28.73,28.76,161943.0,26.2344,26.2616,26.0891,26.1163,161943.0
2016-05-09 10:30:00,28.78,28.8,28.72,28.75,50127.0,26.1345,26.1527,26.08,26.1073,50127.0
2016-05-09 11:00:00,28.78,28.82,28.69,28.71,100200.0,26.1345,26.1708,26.0528,26.0709,100200.0
2016-05-09 11:30:00,28.72,28.79,28.67,28.76,46659.0,26.08,26.1436,26.0346,26.1163,46659.0
2016-05-09 12:00:00,28.79,28.81,28.72,28.79,32700.0,26.1436,26.1618,26.08,26.1436,32700.0
2016-05-09 12:30:00,28.78,28.8,28.75,28.8,50289.0,26.1345,26.1527,26.1073,26.1527,50289.0
2016-05-09 13:00:00,28.8,28.85,28.79,28.79,55074.0,26.1527,26.1981,26.1436,26.1436,55074.0
2016-05-09 13:30:00,28.83,28.83,28.78,28.78,19800.0,26.1799,26.1799,26.1345,26.1345,19800.0
2016-05-09 14:00:00,28.79,28.82,28.77,28.82,82221.0,26.1436,26.1708,26.1254,26.1708,82221.0
2016-05-09 14:30:00,28.82,28.89,28.8,28.88,35400.0,26.1708,26.2344,26.1527,26.2253,35400.0
2016-05-09 15:00:00,28.84,28.84,28.78,28.78,54876.0,26.189,26.189,26.1345,26.1345,54876.0
2016-05-09 15:30:00,28.79,28.79,28.73,28.75,61341.0,26.1436,26.1436,26.0891,26.1073,61341.0
2016-05-10 09:30:00,28.84,28.89,28.66,28.86,277743.0,26.189,26.2344,26.0255,26.2072,277743.0
2016-05-10 10:00:00,28.88,28.9,28.82,28.83,47289.0,26.2253,26.2435,26.1708,26.1799,47289.0
2016-05-10 10:30:00,28.87,28.93,28.87,28.9,63582.0,26.2162,26.2707,26.2162,26.2435,63582.0
2016-05-10 11:00:00,28.89,28.98,28.89,28.94,55509.0,26.2344,26.3161,26.2344,26.2798,55509.0
2016-05-10 11:30:00,28.95,28.98,28.91,28.96,27156.0,26.2889,26.3161,26.2526,26.298,27156.0
2016-05-10 12:00:00,28.99,29.06,28.97,29.06,82581.0,26.3252,26.3888,26.307,26.3888,82581.0
2016-05-10 12:30:00,29.06,29.07,29.0,29.07,14724.0,26.3888,26.3979,26.3343,26.3979,14724.0
2016-05-10 13:00:00,29.06,29.08,29.04,29.04,14142.0,26.3888,26.4069,26.3706,26.3706,14142.0
2016-05-10 13:30:00,29.04,29.09,29.02,29.08,32268.0,26.3706,26.416,26.3525,26.4069,32268.0
2016-05-10 14:00:00,29.07,29.08,29.05,29.06,14529.0,26.3979,26.4069,26.3797,26.3888,14529.0
2016-05-10 14:30:00,29.06,29.08,29.04,29.05,59316.0,26.3888,26.4069,26.3706,26.3797,59316.0
2016-05-10 15:00:00,29.04,29.07,29.04,29.07,29799.0,26.3706,26.3979,26.3706,26.3979,29799.0
2016-05-10 15:30:00,29.05,29.11,29.05,29.1,45360.0,26.3797,26.4342,26.3797,26.4251,45360.0
2016-05-11 09:30:00,28.99,29.16,28.99,29.15,223941.0,26.3252,26.4796,26.3252,26.4705,223941.0
2016-05-11 10:00:00,29.15,29.24,29.12,29.24,218931.0,26.4705,26.5522,26.4433,26.5522,218931.0
2016-05-11 10:30:00,29.25,29.29,29.19,29.21,111300.0,26.5613,26.5976,26.5068,26.525,111300.0
2016-05-11 11:00:00,29.2,29.2,29.12,29.16,366297.0,26.5159,26.5159,26.4433,26.4796,366297.0
2016-05-11 11:30:00,29.15,29.2,29.13,29.19,139812.0,26.4705,26.5159,26.4523,26.5068,139812.0
2016-05-11 12:00:00,29.19,29.2,29.16,29.2,33876.0,26.5068,26.5159,26.4796,26.5159,33876.0
2016-05-11 12:30:00,29.21,29.22,29.18,29.19,158466.0,26.525,26.5341,26.4977,26.5068,158466.0
2016-05-11 13:00:00,29.18,29.23,29.16,29.19,108000.0,26.4977,26.5431,26.4796,26.5068,108000.0
2016-05-11 13:30:00,29.19,29.2,29.13,29.13,263868.0,26.5068,26.5159,26.4523,26.4523,263868.0
2016-05-11 14:00:00,29.12,29.14,29.06,29.1,243441.0,26.4433,26.4614,26.3888,26.4251,243441.0
2016-05-11 14:30:00,29.1,29.11,29.03,29.05,241782.0,26.4251,26.4342,26.3615,26.3797,241782.0
2016-05-11 15:00:00,29.06,29.11,29.05,29.06,232344.0,26.3888,26.4342,26.3797,26.3888,232344.0
2016-05-11 15:30:00,29.06,29.09,29.01,29.02,298779.0,26.3888,26.416,26.3434,26.3525,298779.0
2016-05-12 09:30:00,29.09,29.15,28.82,28.82,68775.0,26.416,26.4705,26.1708,26.1708,68775.0
2016-05-12 10:00:00,28.79,28.8,28.71,28.75,59700.0,26.1436,26.1527,26.0709,26.1073,59700.0
2016-05-12 10:30:00,28.72,28.74,28.52,28.52,99900.0,26.08,26.0982,25.8984,25.8984,99900.0
2016-05-12 11:00:00,28.53,28.54,28.34,28.37,287730.0,25.9075,25.9166,25.735,25.7622,287730.0
2016-05-12 11:30:00,28.36,28.42,28.3,28.3,165537.0,25.7531,25.8076,25.6986,25.6986,165537.0
2016-05-12 12:00:00,28.29,28.4,28.28,28.39,85287.0,25.6896,25.7894,25.6805,25.7804,85287.0
2016-05-12 12:30:00,28.39,28.4,28.31,28.38,32100.0,25.7804,25.7894,25.7077,25.7713,32100.0
2016-05-12 13:00:00,28.39,28.4,28.33,28.35,46302.0,25.7804,25.7894,25.7259,25.744,46302.0
2016-05-12 13:30:00,28.33,28.47,28.28,28.47,56700.0,25.7259,25.853,25.6805,25.853,56700.0
2016-05-12 14:00:00,28.47,28.58,28.46,28.58,54135.0,25.853,25.9529,25.8439,25.9529,54135.0
2016-05-12 14:30:00,28.57,28.68,28.55,28.64,35700.0,25.9438,26.0437,25.9257,26.0074,35700.0
2016-05-12 15:00:00,28.63,28.64,28.58,28.6,9348.0,25.9983,26.0074,25.9529,25.9711,9348.0
2016-05-12 15:30:00,28.59,28.59,28.47,28.5,126165.0,25.962,25.962,25.853,25.8802,126165.0
2016-05-13 09:30:00,28.59,28.85,28.59,28.71,443430.0,25.962,26.1981,25.962,26.0709,443430.0
2016-05-13 10:00:00,28.73,28.76,28.61,28.61,295833.0,26.0891,26.1163,25.9801,25.9801,295833.0
2016-05-13 10:30:00,28.58,28.68,28.54,28.65,206106.0,25.9529,26.0437,25.9166,26.0165,206106.0
2016-05-13 11:00:00,28.64,28.82,28.64,28.82,179919.0,26.0074,26.1708,26.0074,26.1708,179919.0
2016-05-13 11:30:00,28.81,28.82,28.77,28.8,49500.0,26.1618,26.1708,26.1254,26.1527,49500.0
2016-05-13 12:00:00,28.8,28.83,28.76,28.82,46500.0,26.1527,26.1799,26.1163,26.1708,46500.0
2016-05-13 12:30:00,28.83,28.84,28.68,28.68,47166.0,26.1799,26.189,26.0437,26.0437,47166.0
2016-05-13 13:00:00,28.69,28.77,28.67,28.67,34245.0,26.0528,26.1254,26.0346,26.0346,34245.0
2016-05-13 13:30:00,28.68,28.68,28.54,28.58,82056.0,26.0437,26.0437,25.9166,25.9529,82056.0
2016-05-13 14:00:00,28.58,28.67,28.54,28.56,34008.0,25.9529,26.0346,25.9166,25.9347,34008.0
2016-05-13 14:30:00,28.57,28.59,28.53,28.57,39606.0,25.9438,25.962,25.9075,25.9438,39606.0
2016-05-13 15:00:00,28.55,28.61,28.55,28.59,21000.0,25.9257,25.9801,25.9257,25.962,21000.0
2016-05-13 15:30:00,28.59,28.64,28.59,28.62,92730.0,25.962,26.0074,25.962,25.9892,92730.0
2016-05-16 09:30:00,28.63,28.94,28.53,28.92,71214.0,25.9983,26.2798,25.9075,26.2616,71214.0
2016-05-16 10:00:00,28.95,28.98,28.88,28.93,52875.0,26.2889,26.3161,26.2253,26.2707,52875.0
2016-05-16 10:30:00,28.97,29.03,28.91,29.03,47463.0,26.307,26.3615,26.2526,26.3615,47463.0
2016-05-16 11:00:00,29.04,29.06,28.93,28.99,33000.0,26.3706,26.3888,26.2707,26.3252,33000.0
2016-05-16 11:30:00,29.01,29.12,29.01,29.09,45600.0,26.3434,26.4433,26.3434,26.416,45600.0
2016-05-16 12:00:00,29.09,29.11,29.04,29.04,24900.0,26.416,26.4342,26.3706,26.3706,24900.0
2016-05-16 12:30:00,29.04,29.09,29.04,29.09,9315.0,26.3706,26.416,26.3706,26.416,9315.0
2016-05-16 13:00:00,29.09,29.12,29.06,29.11,22800.0,26.416,26.4433,26.3888,26.4342,22800.0
2016-05-16 13:30:00,29.1,29.14,29.08,29.12,87108.0,26.4251,26.4614,26.4069,26.4433,87108.0
2016-05-16 14:00:00,29.13,29.23,29.13,29.23,45054.0,26.4523,26.5431,26.4523,26.5431,45054.0
2016-05-16 14:30:00,29.23,29.24,29.21,29.24,14733.0,26.5431,26.5522,26.525,26.5522,14733.0
2016-05-16 15:00:00,29.24,29.27,29.19,29.19,67620.0,26.5522,26.5795,26.5068,26.5068,67620.0
2016-05-16 15:30:00,29.18,29.18,29.06,29.07,130722.0,26.4977,26.4977,26.3888,26.3979,130722.0
2016-05-17 09:30:00,29.03,29.14,28.88,29.14,117480.0,26.3615,26.4614,26.2253,26.4614,117480.0
2016-05-17 10:00:00,29.11,29.11,28.98,29.03,35103.0,26.4342,26.4342,26.3161,26.3615,35103.0
2016-05-17 10:30:00,29.0,29.15,28.96,29.13,44940.0,26.3343,26.4705,26.298,26.4523,44940.0
2016-05-17 11:00:00,29.14,29.19,29.07,29.07,30240.0,26.4614,26.5068,26.3979,26.3979,30240.0
2016-05-17 11:30:00,29.07,29.18,29.07,29.15,20283.0,26.3979,26.4977,26.3979,26.4705,20283.0
2016-05-17 12:00:00,29.13,29.15,29.05,29.07,26814.0,26.4523,26.4705,26.3797,26.3979,26814.0
2016-05-17 12:30:00,29.08,29.12,29.06,29.07,11136.0,26.4069,26.4433,26.3888,26.3979,11136.0
2016-05-17 13:00:00,29.05,29.07,29.04,29.06,14475.0,26.3797,26.3979,26.3706,26.3888,14475.0
2016-05-17 13:30:00,29.05,29.1,28.96,28.96,58941.0,26.3797,26.4251,26.298,26.298,58941.0
2016-05-17 14:00:00,28.94,28.94,28.8,28.84,66039.0,26.2798,26.2798,26.1527,26.189,66039.0
2016-05-17 14:30:00,28.83,28.86,28.79,28.86,37659.0,26.1799,26.2072,26.1436,26.2072,37659.0
2016-05-17 15:00:00,28.85,28.94,28.82,28.82,23385.0,26.1981,26.2798,26.1708,26.1708,23385.0
2016-05-17 15:30:00,28.84,28.91,28.84,28.87,79551.0,26.189,26.2526,26.189,26.2162,79551.0
2016-05-18 09:30:00,28.76,29.3,28.76,29.29,58275.0,26.1163,26.6067,26.1163,26.5976,58275.0
2016-05-18 10:00:00,29.31,29.46,29.25,29.46,187893.0,26.6158,26.752,26.5613,26.752,187893.0
2016-05-18 10:30:00,29.44,29.44,29.31,29.33,103008.0,26.7338,26.7338,26.6158,26.634,103008.0
2016-05-18 11:00:00,29.33,29.46,29.33,29.46,142821.0,26.634,26.752,26.634,26.752,142821.0
2016-05-18 11:30:00,29.43,29.52,29.42,29.46,64419.0,26.7248,26.8065,26.7157,26.752,64419.0
2016-05-18 12:00:00,29.47,29.47,29.38,29.38,48006.0,26.7611,26.7611,26.6794,26.6794,48006.0
2016-05-18 12:30:00,29.39,29.51,29.39,29.51,74688.0,26.6884,26.7974,26.6884,26.7974,74688.0
2016-05-18 13:00:00,29.53,29.57,29.5,29.55,95772.0,26.8156,26.8519,26.7883,26.8337,95772.0
2016-05-18 13:30:00,29.55,29.58,29.5,29.5,77325.0,26.8337,26.861,26.7883,26.7883,77325.0
2016-05-18 14:00:00,29.49,29.49,29.22,29.23,260832.0,26.7792,26.7792,26.5341,26.5431,260832.0
2016-05-18 14:30:00,29.21,29.41,29.16,29.34,498927.0,26.525,26.7066,26.4796,26.643,498927.0
2016-05-18 15:00:00,29.35,29.42,29.25,29.27,85620.0,26.6521,26.7157,26.5613,26.5795,85620.0
2016-05-18 15:30:00,29.27,29.35,29.23,29.35,239760.0,26.5795,26.6521,26.5431,26.6521,239760.0
2016-05-19 09:30:00,29.14,29.39,29.07,29.07,47535.0,26.4614,26.6884,26.3979,26.3979,47535.0
2016-05-19 10:00:00,29.06,29.15,29.03,29.09,81750.0,26.3888,26.4705,26.3615,26.416,81750.0
2016-05-19 10:30:00,29.1,29.14,28.96,28.98,76830.0,26.4251,26.4614,26.298,26.3161,76830.0
2016-05-19 11:00:00,28.99,29.1,28.95,29.05,412779.0,26.3252,26.4251,26.2889,26.3797,412779.0
2016-05-19 11:30:00,29.04,29.04,28.91,29.01,167286.0,26.3706,26.3706,26.2526,26.3434,167286.0
2016-05-19 12:00:00,28.99,29.09,28.98,29.01,42711.0,26.3252,26.416,26.3161,26.3434,42711.0
2016-05-19 12:30:00,29.0,29.02,28.94,28.94,53400.0,26.3343,26.3525,26.2798,26.2798,53400.0
2016-05-19 13:00:00,28.94,29.04,28.94,29.02,17850.0,26.2798,26.3706,26.2798,26.3525,17850.0
2016-05-19 13:30:00,29.05,29.12,29.03,29.07,23103.0,26.3797,26.4433,26.3615,26.3979,23103.0
2016-05-19 14:00:00,29.07,29.13,29.07,29.12,43677.0,26.3979,26.4523,26.3979,26.4433,43677.0
2016-05-19 14:30:00,29.11,29.12,29.03,29.04,37227.0,26.4342,26.4433,26.3615,26.3706,37227.0
2016-05-19 15:00:00,29.04,29.19,29.04,29.16,36300.0,26.3706,26.5068,26.3706,26.4796,36300.0
2016-05-19 15:30:00,29.15,29.2,29.14,29.15,324621.0,26.4705,26.5159,26.4614,26.4705,324621.0
2016-05-20 09:30:00,29.52,30.02,29.52,29.97,188853.0,26.8065,27.2605,26.8065,27.2151,188853.0
2016-05-20 10:00:00,29.99,30.01,29.87,29.87,100509.0,27.2333,27.2514,27.1243,27.1243,100509.0
2016-05-20 10:30:00,29.88,30.0,29.87,29.87,82503.0,27.1334,27.2424,27.1243,27.1243,82503.0
2016-05-20 11:00:00,29.87,29.98,29.87,29.98,127146.0,27.1243,27.2242,27.1243,27.2242,127146.0
2016-05-20 11:30:00,29.98,30.05,29.98,30.04,211482.0,27.2242,27.2878,27.2242,27.2787,211482.0
2016-05-20 12:00:00,30.04,30.05,29.99,30.03,136497.0,27.2787,27.2878,27.2333,27.2696,136497.0
2016-05-20 12:30:00,30.03,30.07,30.03,30.04,92259.0,27.2696,27.3059,27.2696,27.2787,92259.0
2016-05-20 13:00:00,30.03,30.06,30.02,30.02,48867.0,27.2696,27.2969,27.2605,27.2605,48867.0
2016-05-20 13:30:00,30.0,30.0,29.91,29.97,72801.0,27.2424,27.2424,27.1606,27.2151,72801.0
2016-05-20 14:00:00,29.98,30.05,29.96,30.05,96303.0,27.2242,27.2878,27.206,27.2878,96303.0
2016-05-20 14:30:00,30.04,30.04,30.0,30.01,66567.0,27.2787,27.2787,27.2424,27.2514,66567.0
2016-05-20 15:00:00,30.02,30.03,29.95,29.99,51741.0,27.2605,27.2696,27.197,27.2333,51741.0
2016-05-20 15:30:00,29.99,30.08,29.99,30.06,280530.0,27.2333,27.315,27.2333,27.2969,280530.0
2016-05-23 09:30:00,30.25,30.53,30.25,30.44,169248.0,27.4694,27.7236,27.4694,27.6419,169248.0
2016-05-23 10:00:00,30.46,30.53,30.38,30.46,119142.0,27.6601,27.7236,27.5874,27.6601,119142.0
2016-05-23 10:30:00,30.48,30.5,30.37,30.38,70200.0,27.6782,27.6964,27.5784,27.5874,70200.0
2016-05-23 11:00:00,30.39,30.42,30.35,30.36,33300.0,27.5965,27.6238,27.5602,27.5693,33300.0
2016-05-23 11:30:00,30.36,30.36,30.29,30.35,55665.0,27.5693,27.5693,27.5057,27.5602,55665.0
2016-05-23 12:00:00,30.36,30.37,30.34,30.36,16020.0,27.5693,27.5784,27.5511,27.5693,16020.0
2016-05-23 12:30:00,30.36,30.4,30.34,30.38,9000.0,27.5693,27.6056,27.5511,27.5874,9000.0
2016-05-23 13:00:00,30.39,30.4,30.37,30.37,11505.0,27.5965,27.6056,27.5784,27.5784,11505.0
2016-05-23 13:30:00,30.37,30.4,30.33,30.38,37140.0,27.5784,27.6056,27.542,27.5874,37140.0
2016-05-23 14:00:00,30.37,30.41,30.33,30.4,31533.0,27.5784,27.6147,27.542,27.6056,31533.0
2016-05-23 14:30:00,30.4,30.41,30.33,30.33,41091.0,27.6056,27.6147,27.542,27.542,41091.0
2016-05-23 15:00:00,30.35,30.36,30.29,30.31,19053.0,27.5602,27.5693,27.5057,27.5239,19053.0
2016-05-23 15:30:00,30.31,30.32,30.25,30.27,85002.0,27.5239,27.533,27.4694,27.4875,85002.0
2016-05-24 09:30:00,30.51,30.69,30.47,30.62,122388.0,27.7055,27.8689,27.6692,27.8054,122388.0
2016-05-24 10:00:00,30.63,30.75,30.63,30.75,56382.0,27.8145,27.9234,27.8145,27.9234,56382.0
2016-05-24 10:30:00,30.76,30.84,30.75,30.82,81906.0,27.9325,28.0052,27.9234,27.987,81906.0
2016-05-24 11:00:00,30.84,30.85,30.79,30.82,61569.0,28.0052,28.0142,27.9598,27.987,61569.0
2016-05-24 11:30:00,30.82,30.82,30.75,30.82,37245.0,27.987,27.987,27.9234,27.987,37245.0
2016-05-24 12:00:00,30.82,30.83,30.79,30.82,55374.0,27.987,27.9961,27.9598,27.987,55374.0
2016-05-24 12:30:00,30.83,30.86,30.8,30.86,73050.0,27.9961,28.0233,27.9688,28.0233,73050.0
2016-05-24 13:00:00,30.85,30.93,30.82,30.93,123033.0,28.0142,28.0869,27.987,28.0869,123033.0
2016-05-24 13:30:00,30.93,30.98,30.87,30.97,207261.0,28.0869,28.1323,28.0324,28.1232,207261.0
2016-05-24 14:00:00,30.96,31.02,30.93,30.99,163581.0,28.1141,28.1686,28.0869,28.1414,163581.0
2016-05-24 14:30:00,31.0,31.01,30.98,30.98,103167.0,28.1504,28.1595,28.1323,28.1323,103167.0
2016-05-24 15:00:00,30.99,31.03,30.98,31.01,92553.0,28.1414,28.1777,28.1323,28.1595,92553.0
2016-05-24 15:30:00,31.02,31.03,30.98,31.0,315039.0,28.1686,28.1777,28.1323,28.1504,315039.0
2016-05-25 09:30:00,31.18,31.21,30.93,31.14,262815.0,28.3139,28.3411,28.0869,28.2776,262815.0
2016-05-25 10:00:00,31.17,31.18,31.1,31.15,151089.0,28.3048,28.3139,28.2413,28.2867,151089.0
2016-05-25 10:30:00,31.13,31.19,31.07,31.09,134091.0,28.2685,28.323,28.214,28.2322,134091.0
2016-05-25 11:00:00,31.07,31.13,31.04,31.06,55395.0,28.214,28.2685,28.1868,28.2049,55395.0
2016-05-25 11:30:00,31.06,31.15,31.04,31.15,72489.0,28.2049,28.2867,28.1868,28.2867,72489.0
2016-05-25 12:00:00,31.15,31.17,31.11,31.11,32568.0,28.2867,28.3048,28.2503,28.2503,32568.0
2016-05-25 12:30:00,31.1,31.17,31.1,31.17,45600.0,28.2413,28.3048,28.2413,28.3048,45600.0
2016-05-25 13:00:00,31.17,31.26,31.17,31.24,66018.0,28.3048,28.3865,28.3048,28.3684,66018.0
2016-05-25 13:30:00,31.24,31.26,31.2,31.22,20568.0,28.3684,28.3865,28.3321,28.3502,20568.0
2016-05-25 14:00:00,31.2,31.23,31.19,31.21,49905.0,28.3321,28.3593,28.323,28.3411,49905.0
2016-05-25 14:30:00,31.22,31.23,31.12,31.12,53850.0,28.3502,28.3593,28.2594,28.2594,53850.0
2016-05-25 15:00:00,31.13,31.21,31.12,31.21,43092.0,28.2685,28.3411,28.2594,28.3411,43092.0
2016-05-25 15:30:00,31.22,31.22,31.17,31.18,200886.0,28.3502,28.3502,28.3048,28.3139,200886.0
2016-05-26 09:30:00,31.22,31.35,31.15,31.15,159966.0,28.3502,28.4683,28.2867,28.2867,159966.0
2016-05-26 10:00:00,31.16,31.3,31.16,31.26,279750.0,28.2957,28.4229,28.2957,28.3865,279750.0
2016-05-26 10:30:00,31.3,31.33,31.19,31.19,40650.0,28.4229,28.4501,28.323,28.323,40650.0
2016-05-26 11:00:00,31.17,31.2,31.14,31.19,56430.0,28.3048,28.3321,28.2776,28.323,56430.0
2016-05-26 11:30:00,31.2,31.23,31.18,31.23,33231.0,28.3321,28.3593,28.3139,28.3593,33231.0
2016-05-26 12:00:00,31.23,31.25,31.18,31.21,30720.0,28.3593,28.3775,28.3139,28.3411,30720.0
2016-05-26 12:30:00,31.24,31.26,31.2,31.22,51348.0,28.3684,28.3865,28.3321,28.3502,51348.0
2016-05-26 13:00:00,31.22,31.26,31.21,31.24,56211.0,28.3502,28.3865,28.3411,28.3684,56211.0
2016-05-26 13:30:00,31.23,31.28,31.23,31.28,12951.0,28.3593,28.4047,28.3593,28.4047,12951.0
2016-05-26 14:00:00,31.28,31.29,31.26,31.27,19107.0,28.4047,28.4138,28.3865,28.3956,19107.0
2016-05-26 14:30:00,31.28,31.29,31.26,31.27,15684.0,28.4047,28.4138,28.3865,28.3956,15684.0
2016-05-26 15:00:00,31.27,31.31,31.26,31.31,35952.0,28.3956,28.432,28.3865,28.432,35952.0
2016-05-26 15:30:00,31.3,31.32,31.26,31.28,94839.0,28.4229,28.441,28.3865,28.4047,94839.0
2016-05-27 09:30:00,31.25,31.45,31.25,31.41,107418.0,28.3775,28.5591,28.3775,28.5228,107418.0
2016-05-27 10:00:00,31.44,31.53,31.42,31.52,213285.0,28.55,28.6317,28.5318,28.6226,213285.0
2016-05-27 10:30:00,31.51,31.51,31.45,31.46,64821.0,28.6136,28.6136,28.5591,28.5682,64821.0
2016-05-27 11:00:00,31.44,31.49,31.44,31.48,53265.0,28.55,28.5954,28.55,28.5863,53265.0
2016-05-27 11:30:00,31.5,31.51,31.47,31.47,35838.0,28.6045,28.6136,28.5772,28.5772,35838.0
2016-05-27 12:00:00,31.48,31.49,31.43,31.44,40662.0,28.5863,28.5954,28.5409,28.55,40662.0
2016-05-27 12:30:00,31.47,31.47,31.43,31.47,9750.0,28.5772,28.5772,28.5409,28.5772,9750.0
2016-05-27 13:00:00,31.46,31.47,31.43,31.46,18921.0,28.5682,28.5772,28.5409,28.5682,18921.0
2016-05-27 13:30:00,31.46,31.47,31.4,31.41,44301.0,28.5682,28.5772,28.5137,28.5228,44301.0
2016-05-27 14:00:00,31.41,31.44,31.38,31.43,45735.0,28.5228,28.55,28.4955,28.5409,45735.0
2016-05-27 14:30:00,31.41,31.44,31.4,31.42,38730.0,28.5228,28.55,28.5137,28.5318,38730.0
2016-05-27 15:00:00,31.42,31.46,31.42,31.44,35481.0,28.5318,28.5682,28.5318,28.55,35481.0
2016-05-27 15:30:00,31.45,31.48,31.44,31.47,107670.0,28.5591,28.5863,28.55,28.5772,107670.0
2016-05-31 09:30:00,31.53,31.61,31.49,31.51,129429.0,28.6317,28.7044,28.5954,28.6136,129429.0
2016-05-31 10:00:00,31.51,31.57,31.5,31.53,92643.0,28.6136,28.6681,28.6045,28.6317,92643.0
2016-05-31 10:30:00,31.53,31.55,31.47,31.51,143928.0,28.6317,28.6499,28.5772,28.6136,143928.0
2016-05-31 11:00:00,31.51,31.52,31.46,31.49,93726.0,28.6136,28.6226,28.5682,28.5954,93726.0
2016-05-31 11:30:00,31.5,31.54,31.47,31.47,71130.0,28.6045,28.6408,28.5772,28.5772,71130.0
2016-05-31 12:00:00,31.47,31.5,31.45,31.47,86373.0,28.5772,28.6045,28.5591,28.5772,86373.0
2016-05-31 12:30:00,31.48,31.56,31.47,31.53,73938.0,28.5863,28.659,28.5772,28.6317,73938.0
2016-05-31 13:00:00,31.54,31.61,31.52,31.61,314424.0,28.6408,28.7044,28.6226,28.7044,314424.0
2016-05-31 13:30:00,31.62,31.62,31.58,31.59,78417.0,28.7135,28.7135,28.6771,28.6862,78417.0
2016-05-31 14:00:00,31.57,31.57,31.47,31.51,102834.0,28.6681,28.6681,28.5772,28.6136,102834.0
2016-05-31 14:30:00,31.51,31.51,31.47,31.48,109932.0,28.6136,28.6136,28.5772,28.5863,109932.0
2016-05-31 15:00:00,31.47,31.54,31.46,31.53,89445.0,28.5772,28.6408,28.5682,28.6317,89445.0
2016-05-31 15:30:00,31.56,31.69,31.55,31.66,436962.0,28.659,28.777,28.6499,28.7498,436962.0
2016-06-01 09:30:00,31.63,31.64,31.51,31.56,159417.0,28.7225,28.7316,28.6136,28.659,159417.0
2016-06-01 10:00:00,31.56,31.71,31.52,31.61,101160.0,28.659,28.7952,28.6226,28.7044,101160.0
2016-06-01 10:30:00,31.64,31.67,31.6,31.64,50772.0,28.7316,28.7589,28.6953,28.7316,50772.0
2016-06-01 11:00:00,31.66,31.73,31.66,31.68,33147.0,28.7498,28.8133,28.7498,28.7679,33147.0
2016-06-01 11:30:00,31.69,31.71,31.63,31.67,37170.0,28.777,28.7952,28.7225,28.7589,37170.0
2016-06-01 12:00:00,31.7,31.73,31.69,31.7,39396.0,28.7861,28.8133,28.777,28.7861,39396.0
2016-06-01 12:30:00,31.71,31.75,31.69,31.75,32064.0,28.7952,28.8315,28.777,28.8315,32064.0
2016-06-01 13:00:00,31.77,31.78,31.73,31.77,32031.0,28.8497,28.8587,28.8133,28.8497,32031.0
2016-06-01 13:30:00,31.76,31.79,31.73,31.78,101151.0,28.8406,28.8678,28.8133,28.8587,101151.0
2016-06-01 14:00:00,31.78,31.86,31.75,31.86,44538.0,28.8587,28.9314,28.8315,28.9314,44538.0
2016-06-01 14:30:00,31.86,31.86,31.81,31.83,31338.0,28.9314,28.9314,28.886,28.9042,31338.0
2016-06-01 15:00:00,31.84,31.84,31.81,31.84,319410.0,28.9132,28.9132,28.886,28.9132,319410.0
2016-06-01 15:30:00,31.84,31.85,31.79,31.82,299553.0,28.9132,28.9223,28.8678,28.8951,299553.0
2016-06-02 09:30:00,31.77,31.83,31.63,31.71,125268.0,28.8497,28.9042,28.7225,28.7952,125268.0
2016-06-02 10:00:00,31.71,31.81,31.71,31.74,81525.0,28.7952,28.886,28.7952,28.8224,81525.0
2016-06-02 10:30:00,31.75,31.76,31.67,31.72,31950.0,28.8315,28.8406,28.7589,28.8043,31950.0
2016-06-02 11:00:00,31.73,31.78,31.7,31.73,124215.0,28.8133,28.8587,28.7861,28.8133,124215.0
2016-06-02 11:30:00,31.71,31.72,31.68,31.7,32586.0,28.7952,28.8043,28.7679,28.7861,32586.0
2016-06-02 12:00:00,31.69,31.7,31.67,31.68,48948.0,28.777,28.7861,28.7589,28.7679,48948.0
2016-06-02 12:30:00,31.69,31.75,31.69,31.75,26400.0,28.777,28.8315,28.777,28.8315,26400.0
2016-06-02 13:00:00,31.76,31.78,31.69,31.69,34200.0,28.8406,28.8587,28.777,28.777,34200.0
2016-06-02 13:30:00,31.7,31.78,31.7,31.77,29073.0,28.7861,28.8587,28.7861,28.8497,29073.0
2016-06-02 14:00:00,31.77,31.83,31.77,31.79,64065.0,28.8497,28.9042,28.8497,28.8678,64065.0
2016-06-02 14:30:00,31.8,31.82,31.79,31.81,53085.0,28.8769,28.8951,28.8678,28.886,53085.0
2016-06-02 15:00:00,31.8,31.81,31.79,31.8,20862.0,28.8769,28.886,28.8678,28.8769,20862.0
2016-06-02 15:30:00,31.81,31.83,31.76,31.82,46173.0,28.886,28.9042,28.8406,28.8951,46173.0
2016-06-03 09:30:00,32.11,32.12,31.88,31.93,312657.0,29.1584,29.1675,28.9496,28.995,312657.0
2016-06-03 10:00:00,31.91,31.91,31.74,31.78,122679.0,28.9768,28.9768,28.8224,28.8587,122679.0
2016-06-03 10:30:00,31.77,31.93,31.77,31.86,118284.0,28.8497,28.995,28.8497,28.9314,118284.0
2016-06-03 11:00:00,31.88,31.88,31.81,31.85,102153.0,28.9496,28.9496,28.886,28.9223,102153.0
2016-06-03 11:30:00,31.85,31.95,31.82,31.95,80130.0,28.9223,29.0131,28.8951,29.0131,80130.0
2016-06-03 12:00:00,31.95,31.97,31.9,31.9,126174.0,29.0131,29.0313,28.9677,28.9677,126174.0
2016-06-03 12:30:00,31.91,31.93,31.79,31.81,39096.0,28.9768,28.995,28.8678,28.886,39096.0
2016-06-03 13:00:00,31.82,31.88,31.82,31.84,24972.0,28.8951,28.9496,28.8951,28.9132,24972.0
2016-06-03 13:30:00,31.84,31.9,31.84,31.9,68361.0,28.9132,28.9677,28.9132,28.9677,68361.0
2016-06-03 14:00:00,31.9,31.92,31.83,31.91,71043.0,28.9677,28.9859,28.9042,28.9768,71043.0
2016-06-03 14:30:00,31.92,31.99,31.91,31.96,57912.0,28.9859,29.0494,28.9768,29.0222,57912.0
2016-06-03 15:00:00,31.95,31.96,31.91,31.96,60393.0,29.0131,29.0222,28.9768,29.0222,60393.0
2016-06-03 15:30:00,31.95,31.97,31.91,31.93,97803.0,29.0131,29.0313,28.9768,28.995,97803.0
2016-06-06 09:30:00,31.94,32.11,31.93,32.03,167319.0,29.004,29.1584,28.995,29.0858,167319.0
2016-06-06 10:00:00,32.04,32.05,31.91,31.92,202572.0,29.0948,29.1039,28.9768,28.9859,202572.0
2016-06-06 10:30:00,31.89,31.92,31.85,31.86,60312.0,28.9586,28.9859,28.9223,28.9314,60312.0
2016-06-06 11:00:00,31.88,31.89,31.85,31.87,24300.0,28.9496,28.9586,28.9223,28.9405,24300.0
2016-06-06 11:30:00,31.86,31.88,31.83,31.85,109275.0,28.9314,28.9496,28.9042,28.9223,109275.0
2016-06-06 12:00:00,31.85,31.87,31.82,31.85,21252.0,28.9223,28.9405,28.8951,28.9223,21252.0
2016-06-06 12:30:00,31.83,31.88,31.8,31.84,54786.0,28.9042,28.9496,28.8769,28.9132,54786.0
2016-06-06 13:00:00,31.84,31.89,31.84,31.89,77661.0,28.9132,28.9586,28.9132,28.9586,77661.0
2016-06-06 13:30:00,31.89,31.9,31.87,31.88,14688.0,28.9586,28.9677,28.9405,28.9496,14688.0
2016-06-06 14:00:00,31.9,31.96,31.89,31.95,59814.0,28.9677,29.0222,28.9586,29.0131,59814.0
2016-06-06 14:30:00,31.96,31.97,31.92,31.94,28989.0,29.0222,29.0313,28.9859,29.004,28989.0
2016-06-06 15:00:00,31.94,31.96,31.91,31.91,28017.0,29.004,29.0222,28.9768,28.9768,28017.0
2016-06-06 15:30:00,31.91,31.92,31.84,31.84,652296.0,28.9768,28.9859,28.9132,28.9132,652296.0
2016-06-07 09:30:00,31.99,32.12,31.98,32.07,387666.0,29.0494,29.1675,29.0404,29.1221,387666.0
2016-06-07 10:00:00,32.08,32.11,32.06,32.09,81483.0,29.1312,29.1584,29.113,29.1403,81483.0
2016-06-07 10:30:00,32.11,32.12,32.02,32.03,144819.0,29.1584,29.1675,29.0767,29.0858,144819.0
2016-06-07 11:00:00,32.03,32.12,32.02,32.12,44442.0,29.0858,29.1675,29.0767,29.1675,44442.0
2016-06-07 11:30:00,32.13,32.14,32.07,32.08,94632.0,29.1766,29.1857,29.1221,29.1312,94632.0
2016-06-07 12:00:00,32.07,32.11,32.07,32.09,35550.0,29.1221,29.1584,29.1221,29.1403,35550.0
2016-06-07 12:30:00,32.1,32.15,32.09,32.15,51474.0,29.1493,29.1947,29.1403,29.1947,51474.0
2016-06-07 13:00:00,32.15,32.19,32.15,32.19,44394.0,29.1947,29.2311,29.1947,29.2311,44394.0
2016-06-07 13:30:00,32.18,32.19,32.16,32.16,104952.0,29.222,29.2311,29.2038,29.2038,104952.0
2016-06-07 14:00:00,32.17,32.21,32.17,32.21,164862.0,29.2129,29.2492,29.2129,29.2492,164862.0
2016-06-07 14:30:00,32.19,32.22,32.18,32.2,49341.0,29.2311,29.2583,29.222,29.2401,49341.0
2016-06-07 15:00:00,32.19,32.2,32.15,32.2,43506.0,29.2311,29.2401,29.1947,29.2401,43506.0
2016-06-07 15:30:00,32.19,32.21,32.14,32.16,100272.0,29.2311,29.2492,29.1857,29.2038,100272.0
2016-06-08 09:30:00,32.15,32.22,32.07,32.14,46182.0,29.1947,29.2583,29.1221,29.1857,46182.0
2016-06-08 10:00:00,32.14,32.14,32.04,32.06,46827.0,29.1857,29.1857,29.0948,29.113,46827.0
2016-06-08 10:30:00,32.06,32.13,32.06,32.12,33528.0,29.113,29.1766,29.113,29.1675,33528.0
2016-06-08 11:00:00,32.12,32.13,32.05,32.13,58635.0,29.1675,29.1766,29.1039,29.1766,58635.0
2016-06-08 11:30:00,32.14,32.17,32.12,32.15,37395.0,29.1857,29.2129,29.1675,29.1947,37395.0
2016-06-08 12:00:00,32.13,32.19,32.13,32.19,16125.0,29.1766,29.2311,29.1766,29.2311,16125.0
2016-06-08 12:30:00,32.19,32.21,32.17,32.2,6402.0,29.2311,29.2492,29.2129,29.2401,6402.0
2016-06-08 13:00:00,32.21,32.21,32.15,32.15,15900.0,29.2492,29.2492,29.1947,29.1947,15900.0
2016-06-08 13:30:00,32.15,32.17,32.13,32.13,10992.0,29.1947,29.2129,29.1766,29.1766,10992.0
2016-06-08 14:00:00,32.13,32.17,32.11,32.17,30564.0,29.1766,29.2129,29.1584,29.2129,30564.0
2016-06-08 14:30:00,32.17,32.17,32.15,32.16,11595.0,29.2129,29.2129,29.1947,29.2038,11595.0
2016-06-08 15:00:00,32.17,32.17,32.15,32.15,31620.0,29.2129,29.2129,29.1947,29.1947,31620.0
2016-06-08 15:30:00,32.15,32.17,32.13,32.14,51345.0,29.1947,29.2129,29.1766,29.1857,51345.0
2016-06-09 09:30:00,31.93,32.02,31.82,32.0,154569.0,28.995,29.0767,28.8951,29.0585,154569.0
2016-06-09 10:00:00,31.98,32.05,31.94,32.03,104178.0,29.0404,29.1039,29.004,29.0858,104178.0
2016-06-09 10:30:00,32.03,32.09,31.96,32.05,90258.0,29.0858,29.1403,29.0222,29.1039,90258.0
2016-06-09 11:00:00,32.06,32.13,32.04,32.13,84567.0,29.113,29.1766,29.0948,29.1766,84567.0
2016-06-09 11:30:00,32.13,32.15,32.08,32.09,100647.0,29.1766,29.1947,29.1312,29.1403,100647.0
2016-06-09 12:00:00,32.09,32.1,31.98,32.02,51792.0,29.1403,29.1493,29.0404,29.0767,51792.0
2016-06-09 12:30:00,32.03,32.1,32.03,32.08,68532.0,29.0858,29.1493,29.0858,29.1312,68532.0
2016-06-09 13:00:00,32.1,32.14,32.09,32.11,48417.0,29.1493,29.1857,29.1403,29.1584,48417.0
2016-06-09 13:30:00,32.12,32.13,32.05,32.08,56076.0,29.1675,29.1766,29.1039,29.1312,56076.0
2016-06-09 14:00:00,32.08,32.1,32.06,32.07,96723.0,29.1312,29.1493,29.113,29.1221,96723.0
2016-06-09 14:30:00,32.08,32.16,32.06,32.15,39096.0,29.1312,29.2038,29.113,29.1947,39096.0
2016-06-09 15:00:00,32.14,32.17,32.13,32.17,24123.0,29.1857,29.2129,29.1766,29.2129,24123.0
2016-06-09 15:30:00,32.17,32.19,32.16,32.18,148197.0,29.2129,29.2311,29.2038,29.222,148197.0
2016-06-10 09:30:00,31.85,31.85,31.62,31.68,123333.0,28.9223,28.9223,28.7135,28.7679,123333.0
2016-06-10 10:00:00,31.69,31.77,31.64,31.74,90801.0,28.777,28.8497,28.7316,28.8224,90801.0
2016-06-10 10:30:00,31.72,31.78,31.65,31.7,145272.0,28.8043,28.8587,28.7407,28.7861,145272.0
2016-06-10 11:00:00,31.72,31.78,31.7,31.75,109200.0,28.8043,28.8587,28.7861,28.8315,109200.0
2016-06-10 11:30:00,31.76,31.76,31.71,31.73,33348.0,28.8406,28.8406,28.7952,28.8133,33348.0
2016-06-10 12:00:00,31.72,31.72,31.66,31.66,31200.0,28.8043,28.8043,28.7498,28.7498,31200.0
2016-06-10 12:30:00,31.65,31.72,31.64,31.72,12948.0,28.7407,28.8043,28.7316,28.8043,12948.0
2016-06-10 13:00:00,31.7,31.73,31.68,31.72,22842.0,28.7861,28.8133,28.7679,28.8043,22842.0
2016-06-10 13:30:00,31.72,31.72,31.62,31.62,62691.0,28.8043,28.8043,28.7135,28.7135,62691.0
2016-06-10 14:00:00,31.6,31.61,31.58,31.58,50301.0,28.6953,28.7044,28.6771,28.6771,50301.0
2016-06-10 14:30:00,31.58,31.62,31.57,31.58,12567.0,28.6771,28.7135,28.6681,28.6771,12567.0
2016-06-10 15:00:00,31.58,31.61,31.54,31.61,11100.0,28.6771,28.7044,28.6408,28.7044,11100.0
2016-06-10 15:30:00,31.62,31.68,31.6,31.64,162138.0,28.7135,28.7679,28.6953,28.7316,162138.0
2016-06-13 09:30:00,31.45,31.81,31.43,31.74,401076.0,28.5591,28.886,28.5409,28.8224,401076.0
2016-06-13 10:00:00,31.76,31.81,31.69,31.79,118254.0,28.8406,28.886,28.777,28.8678,118254.0
2016-06-13 10:30:00,31.81,31.84,31.73,31.73,138147.0,28.886,28.9132,28.8133,28.8133,138147.0
2016-06-13 11:00:00,31.74,31.77,31.72,31.76,63168.0,28.8224,28.8497,28.8043,28.8406,63168.0
2016-06-13 11:30:00,31.75,31.75,31.61,31.62,109770.0,28.8315,28.8315,28.7044,28.7135,109770.0
2016-06-13 12:00:00,31.62,31.69,31.59,31.68,95133.0,28.7135,28.777,28.6862,28.7679,95133.0
2016-06-13 12:30:00,31.67,31.74,31.67,31.74,37347.0,28.7589,28.8224,28.7589,28.8224,37347.0
2016-06-13 13:00:00,31.74,31.74,31.66,31.71,49125.0,28.8224,28.8224,28.7498,28.7952,49125.0
2016-06-13 13:30:00,31.69,31.7,31.6,31.61,109680.0,28.777,28.7861,28.6953,28.7044,109680.0
2016-06-13 14:00:00,31.6,31.65,31.58,31.59,68253.0,28.6953,28.7407,28.6771,28.6862,68253.0
2016-06-13 14:30:00,31.59,31.64,31.56,31.57,37524.0,28.6862,28.7316,28.659,28.6681,37524.0
2016-06-13 15:00:00,31.57,31.57,31.49,31.51,123414.0,28.6681,28.6681,28.5954,28.6136,123414.0
2016-06-13 15:30:00,31.51,31.55,31.42,31.48,269619.0,28.6136,28.6499,28.5318,28.5863,269619.0
2016-06-14 09:30:00,31.38,31.53,31.35,31.51,117681.0,28.4955,28.6317,28.4683,28.6136,117681.0
2016-06-14 10:00:00,31.53,31.56,31.31,31.37,140130.0,28.6317,28.659,28.432,28.4864,140130.0
2016-06-14 10:30:00,31.36,31.38,31.18,31.23,209025.0,28.4774,28.4955,28.3139,28.3593,209025.0
2016-06-14 11:00:00,31.23,31.29,31.18,31.18,66948.0,28.3593,28.4138,28.3139,28.3139,66948.0
2016-06-14 11:30:00,31.2,31.31,31.18,31.28,115134.0,28.3321,28.432,28.3139,28.4047,115134.0
2016-06-14 12:00:00,31.27,31.41,31.26,31.39,78492.0,28.3956,28.5228,28.3865,28.5046,78492.0
2016-06-14 12:30:00,31.36,31.38,31.34,31.36,23400.0,28.4774,28.4955,28.4592,28.4774,23400.0
2016-06-14 13:00:00,31.36,31.41,31.34,31.41,63960.0,28.4774,28.5228,28.4592,28.5228,63960.0
2016-06-14 13:30:00,31.4,31.46,31.37,31.37,40680.0,28.5137,28.5682,28.4864,28.4864,40680.0
2016-06-14 14:00:00,31.39,31.48,31.39,31.48,50337.0,28.5046,28.5863,28.5046,28.5863,50337.0
2016-06-14 14:30:00,31.49,31.49,31.38,31.4,59133.0,28.5954,28.5954,28.4955,28.5137,59133.0
2016-06-14 15:00:00,31.4,31.53,31.38,31.51,124317.0,28.5137,28.6317,28.4955,28.6136,124317.0
2016-06-14 15:30:00,31.51,31.51,31.44,31.47,153804.0,28.6136,28.6136,28.55,28.5772,153804.0
2016-06-15 09:30:00,31.64,31.69,31.42,31.42,43794.0,28.7316,28.777,28.5318,28.5318,43794.0
2016-06-15 10:00:00,31.43,31.55,31.43,31.51,35259.0,28.5409,28.6499,28.5409,28.6136,35259.0
2016-06-15 10:30:00,31.5,31.57,31.5,31.53,46191.0,28.6045,28.6681,28.6045,28.6317,46191.0
2016-06-15 11:00:00,31.52,31.57,31.49,31.49,48450.0,28.6226,28.6681,28.5954,28.5954,48450.0
2016-06-15 11:30:00,31.47,31.57,31.45,31.56,31350.0,28.5772,28.6681,28.5591,28.659,31350.0
2016-06-15 12:00:00,31.57,31.57,31.54,31.55,15603.0,28.6681,28.6681,28.6408,28.6499,15603.0
2016-06-15 12:30:00,31.54,31.56,31.48,31.48,25053.0,28.6408,28.659,28.5863,28.5863,25053.0
2016-06-15 13:00:00,31.48,31.54,31.48,31.54,16182.0,28.5863,28.6408,28.5863,28.6408,16182.0
2016-06-15 13:30:00,31.54,31.56,31.5,31.56,55827.0,28.6408,28.659,28.6045,28.659,55827.0
2016-06-15 14:00:00,31.57,31.65,31.54,31.59,108894.0,28.6681,28.7407,28.6408,28.6862,108894.0
2016-06-15 14:30:00,31.54,31.65,31.52,31.63,38415.0,28.6408,28.7407,28.6226,28.7225,38415.0
2016-06-15 15:00:00,31.61,31.64,31.58,31.63,29898.0,28.7044,28.7316,28.6771,28.7225,29898.0
2016-06-15 15:30:00,31.62,31.62,31.44,31.47,163863.0,28.7135,28.7135,28.55,28.5772,163863.0
2016-06-16 09:30:00,31.16,31.22,31.02,31.03,176460.0,28.2957,28.3502,28.1686,28.1777,176460.0
2016-06-16 10:00:00,31.03,31.13,30.99,31.03,84435.0,28.1777,28.2685,28.1414,28.1777,84435.0
2016-06-16 10:30:00,31.02,31.02,30.93,30.98,141369.0,28.1686,28.1686,28.0869,28.1323,141369.0
2016-06-16 11:00:00,31.0,31.07,30.97,31.06,50199.0,28.1504,28.214,28.1232,28.2049,50199.0
2016-06-16 11:30:00,31.07,31.07,30.97,30.98,132537.0,28.214,28.214,28.1232,28.1323,132537.0
2016-06-16 12:00:00,30.97,31.19,30.96,31.17,108633.0,28.1232,28.323,28.1141,28.3048,108633.0
2016-06-16 12:30:00,31.16,31.29,31.11,31.21,156492.0,28.2957,28.4138,28.2503,28.3411,156492.0
2016-06-16 13:00:00,31.22,31.27,31.22,31.24,106800.0,28.3502,28.3956,28.3502,28.3684,106800.0
2016-06-16 13:30:00,31.25,31.26,31.16,31.17,45135.0,28.3775,28.3865,28.2957,28.3048,45135.0
2016-06-16 14:00:00,31.15,31.29,31.15,31.2,272502.0,28.2867,28.4138,28.2867,28.3321,272502.0
2016-06-16 14:30:00,31.22,31.34,31.2,31.29,110094.0,28.3502,28.4592,28.3321,28.4138,110094.0
2016-06-16 15:00:00,31.29,31.46,31.29,31.46,213054.0,28.4138,28.5682,28.4138,28.5682,213054.0
2016-06-16 15:30:00,31.46,31.49,31.43,31.46,320388.0,28.5682,28.5954,28.5409,28.5682,320388.0
2016-06-17 09:30:00,31.42,31.42,31.09,31.16,252111.0,28.5318,28.5318,28.2322,28.2957,252111.0
2016-06-17 10:00:00,31.18,31.2,31.05,31.06,224511.0,28.3139,28.3321,28.1959,28.2049,224511.0
2016-06-17 10:30:00,31.06,31.12,30.99,31.07,113943.0,28.2049,28.2594,28.1414,28.214,113943.0
2016-06-17 11:00:00,31.07,31.07,30.98,30.99,141477.0,28.214,28.214,28.1323,28.1414,141477.0
2016-06-17 11:30:00,30.98,31.1,30.98,31.05,121692.0,28.1323,28.2413,28.1323,28.1959,121692.0
2016-06-17 12:00:00,31.06,31.14,31.05,31.12,295122.0,28.2049,28.2776,28.1959,28.2594,295122.0
2016-06-17 12:30:00,31.09,31.13,31.06,31.06,150600.0,28.2322,28.2685,28.2049,28.2049,150600.0
2016-06-17 13:00:00,31.07,31.17,31.04,31.15,36150.0,28.214,28.3048,28.1868,28.2867,36150.0
2016-06-17 13:30:00,31.15,31.22,31.14,31.19,54246.0,28.2867,28.3502,28.2776,28.323,54246.0
2016-06-17 14:00:00,31.2,31.26,31.17,31.24,78270.0,28.3321,28.3865,28.3048,28.3684,78270.0
2016-06-17 14:30:00,31.24,31.28,31.23,31.23,35841.0,28.3684,28.4047,28.3593,28.3593,35841.0
2016-06-17 15:00:00,31.23,31.23,31.16,31.18,37677.0,28.3593,28.3593,28.2957,28.3139,37677.0
2016-06-17 15:30:00,31.18,31.2,31.16,31.2,105219.0,28.3139,28.3321,28.2957,28.3321,105219.0
2016-06-20 09:30:00,31.66,31.79,31.62,31.64,158523.0,28.7498,28.8678,28.7135,28.7316,158523.0
2016-06-20 10:00:00,31.65,31.85,31.65,31.83,111165.0,28.7407,28.9223,28.7407,28.9042,111165.0
2016-06-20 10:30:00,31.83,31.93,31.83,31.89,102507.0,28.9042,28.995,28.9042,28.9586,102507.0
2016-06-20 11:00:00,31.88,31.89,31.85,31.85,35478.0,28.9496,28.9586,28.9223,28.9223,35478.0
2016-06-20 11:30:00,31.83,31.86,31.75,31.81,112347.0,28.9042,28.9314,28.8315,28.886,112347.0
2016-06-20 12:00:00,31.81,31.81,31.76,31.76,38799.0,28.886,28.886,28.8406,28.8406,38799.0
2016-06-20 12:30:00,31.78,31.78,31.72,31.74,44853.0,28.8587,28.8587,28.8043,28.8224,44853.0
2016-06-20 13:00:00,31.73,31.75,31.66,31.68,64302.0,28.8133,28.8315,28.7498,28.7679,64302.0
2016-06-20 13:30:00,31.67,31.73,31.67,31.71,47421.0,28.7589,28.8133,28.7589,28.7952,47421.0
2016-06-20 14:00:00,31.71,31.71,31.63,31.63,63264.0,28.7952,28.7952,28.7225,28.7225,63264.0
2016-06-20 14:30:00,31.64,31.72,31.64,31.72,32100.0,28.7316,28.8043,28.7316,28.8043,32100.0
2016-06-20 15:00:00,31.71,31.73,31.59,31.59,55275.0,28.7952,28.8133,28.6862,28.6862,55275.0
2016-06-20 15:30:00,31.59,31.62,31.53,31.56,147135.0,28.6862,28.7135,28.6317,28.659,147135.0
2016-06-21 09:30:00,31.58,31.64,31.51,31.61,164214.0,28.7677,28.8223,28.7039,28.795,164214.0
2016-06-21 10:00:00,31.59,31.6,31.52,31.57,44385.0,28.7768,28.7859,28.713,28.7586,44385.0
2016-06-21 10:30:00,31.55,31.56,31.45,31.47,61581.0,28.7403,28.7494,28.6492,28.6675,61581.0
2016-06-21 11:00:00,31.44,31.59,31.44,31.56,112260.0,28.6401,28.7768,28.6401,28.7494,112260.0
2016-06-21 11:30:00,31.53,31.54,31.51,31.54,49134.0,28.7221,28.7312,28.7039,28.7312,49134.0
2016-06-21 12:00:00,31.54,31.58,31.51,31.58,43062.0,28.7312,28.7677,28.7039,28.7677,43062.0
2016-06-21 12:30:00,31.59,31.59,31.48,31.48,19500.0,28.7768,28.7768,28.6766,28.6766,19500.0
2016-06-21 13:00:00,31.49,31.52,31.47,31.47,44622.0,28.6857,28.713,28.6675,28.6675,44622.0
2016-06-21 13:30:00,31.48,31.51,31.45,31.51,46377.0,28.6766,28.7039,28.6492,28.7039,46377.0
2016-06-21 14:00:00,31.5,31.55,31.49,31.54,65112.0,28.6948,28.7403,28.6857,28.7312,65112.0
2016-06-21 14:30:00,31.55,31.62,31.55,31.57,80028.0,28.7403,28.8041,28.7403,28.7586,80028.0
2016-06-21 15:00:00,31.57,31.62,31.53,31.61,105489.0,28.7586,28.8041,28.7221,28.795,105489.0
2016-06-21 15:30:00,31.6,31.6,31.54,31.55,98319.0,28.7859,28.7859,28.7312,28.7403,98319.0
2016-06-22 09:30:00,31.6,31.81,31.6,31.74,235014.0,28.7859,28.9772,28.7859,28.9134,235014.0
2016-06-22 10:00:00,31.73,31.78,31.71,31.76,69954.0,28.9043,28.9499,28.8861,28.9316,69954.0
2016-06-22 10:30:00,31.75,31.85,31.74,31.81,81780.0,28.9225,29.0136,28.9134,28.9772,81780.0
2016-06-22 11:00:00,31.81,31.85,31.78,31.84,27000.0,28.9772,29.0136,28.9499,29.0045,27000.0
2016-06-22 11:30:00,31.82,31.82,31.73,31.78,95415.0,28.9863,28.9863,28.9043,28.9499,95415.0
2016-06-22 12:00:00,31.77,31.78,31.63,31.67,40932.0,28.9407,28.9499,28.8132,28.8496,40932.0
2016-06-22 12:30:00,31.66,31.68,31.62,31.65,51330.0,28.8405,28.8588,28.8041,28.8314,51330.0
2016-06-22 13:00:00,31.64,31.64,31.52,31.57,61050.0,28.8223,28.8223,28.713,28.7586,61050.0
2016-06-22 13:30:00,31.57,31.66,31.55,31.66,20742.0,28.7586,28.8405,28.7403,28.8405,20742.0
2016-06-22 14:00:00,31.64,31.67,31.61,31.63,34401.0,28.8223,28.8496,28.795,28.8132,34401.0
2016-06-22 14:30:00,31.64,31.65,31.57,31.61,56700.0,28.8223,28.8314,28.7586,28.795,56700.0
2016-06-22 15:00:00,31.62,31.65,31.53,31.53,43119.0,28.8041,28.8314,28.7221,28.7221,43119.0
2016-06-22 15:30:00,31.53,31.58,31.48,31.51,85725.0,28.7221,28.7677,28.6766,28.7039,85725.0
2016-06-23 09:30:00,31.93,32.02,31.84,31.94,105123.0,29.0865,29.1685,29.0045,29.0956,105123.0
2016-06-23 10:00:00,31.95,32.03,31.93,32.01,111951.0,29.1047,29.1776,29.0865,29.1594,111951.0
2016-06-23 10:30:00,31.98,32.07,31.95,32.06,54375.0,29.132,29.214,29.1047,29.2049,54375.0
2016-06-23 11:00:00,32.06,32.13,32.06,32.12,64947.0,29.2049,29.2687,29.2049,29.2596,64947.0
2016-06-23 11:30:00,32.11,32.16,32.1,32.12,58800.0,29.2505,29.296,29.2414,29.2596,58800.0
2016-06-23 12:00:00,32.13,32.14,32.1,32.14,30189.0,29.2687,29.2778,29.2414,29.2778,30189.0
2016-06-23 12:30:00,32.16,32.16,32.1,32.12,45042.0,29.296,29.296,29.2414,29.2596,45042.0
2016-06-23 13:00:00,32.13,32.17,32.1,32.14,43416.0,29.2687,29.3051,29.2414,29.2778,43416.0
2016-06-23 13:30:00,32.14,32.14,32.11,32.12,91791.0,29.2778,29.2778,29.2505,29.2596,91791.0
2016-06-23 14:00:00,32.12,32.14,32.09,32.11,64092.0,29.2596,29.2778,29.2322,29.2505,64092.0
2016-06-23 14:30:00,32.1,32.21,32.1,32.19,71937.0,29.2414,29.3416,29.2414,29.3233,71937.0
2016-06-23 15:00:00,32.18,32.18,32.14,32.15,61692.0,29.3142,29.3142,29.2778,29.2869,61692.0
2016-06-23 15:30:00,32.15,32.34,32.15,32.34,183582.0,29.2869,29.46,29.2869,29.46,183582.0
2016-06-24 09:30:00,30.94,31.41,30.83,31.33,146817.0,28.1847,28.6128,28.0845,28.5399,146817.0
2016-06-24 10:00:00,31.29,31.44,31.19,31.26,259533.0,28.5035,28.6401,28.4124,28.4762,259533.0
2016-06-24 10:30:00,31.24,31.27,31.08,31.08,408660.0,28.4579,28.4853,28.3122,28.3122,408660.0
2016-06-24 11:00:00,31.07,31.08,30.95,31.03,129612.0,28.3031,28.3122,28.1938,28.2666,129612.0
2016-06-24 11:30:00,31.08,31.12,30.98,31.05,48150.0,28.3122,28.3486,28.2211,28.2849,48150.0
2016-06-24 12:00:00,31.06,31.08,30.84,30.86,70089.0,28.294,28.3122,28.0936,28.1118,70089.0
2016-06-24 12:30:00,30.85,30.86,30.67,30.69,222327.0,28.1027,28.1118,27.9387,27.9569,222327.0
2016-06-24 13:00:00,30.68,30.81,30.68,30.71,107580.0,27.9478,28.0662,27.9478,27.9751,107580.0
2016-06-24 13:30:00,30.72,30.76,30.6,30.61,107400.0,27.9842,28.0207,27.8749,27.884,107400.0
2016-06-24 14:00:00,30.62,30.66,30.55,30.56,183069.0,27.8932,27.9296,27.8294,27.8385,183069.0
2016-06-24 14:30:00,30.55,30.67,30.45,30.61,110256.0,27.8294,27.9387,27.7383,27.884,110256.0
2016-06-24 15:00:00,30.58,30.63,30.44,30.46,310773.0,27.8567,27.9023,27.7292,27.7474,310773.0
2016-06-24 15:30:00,30.47,30.69,30.46,30.49,386340.0,27.7565,27.9569,27.7474,27.7747,386340.0
2016-06-27 09:30:00,30.14,30.14,29.66,29.66,785031.0,27.4559,27.4559,27.0186,27.0186,785031.0
2016-06-27 10:00:00,29.65,29.72,29.28,29.28,453702.0,27.0095,27.0733,26.6725,26.6725,453702.0
2016-06-27 10:30:00,29.3,29.42,29.16,29.19,538125.0,26.6907,26.8,26.5632,26.5905,538125.0
2016-06-27 11:00:00,29.18,29.3,29.11,29.3,453099.0,26.5814,26.6907,26.5176,26.6907,453099.0
2016-06-27 11:30:00,29.29,29.42,29.27,29.3,399705.0,26.6816,26.8,26.6634,26.6907,399705.0
2016-06-27 12:00:00,29.28,29.37,29.2,29.36,268248.0,26.6725,26.7545,26.5996,26.7454,268248.0
2016-06-27 12:30:00,29.36,29.38,29.27,29.34,180105.0,26.7454,26.7636,26.6634,26.7271,180105.0
2016-06-27 13:00:00,29.34,29.45,29.33,29.41,192135.0,26.7271,26.8273,26.718,26.7909,192135.0
2016-06-27 13:30:00,29.41,29.43,29.28,29.34,361362.0,26.7909,26.8091,26.6725,26.7271,361362.0
2016-06-27 14:00:00,29.33,29.35,29.22,29.33,205677.0,26.718,26.7363,26.6178,26.718,205677.0
2016-06-27 14:30:00,29.32,29.34,29.14,29.16,351375.0,26.7089,26.7271,26.545,26.5632,351375.0
2016-06-27 15:00:00,29.18,29.26,29.12,29.21,347754.0,26.5814,26.6543,26.5267,26.6087,347754.0
2016-06-27 15:30:00,29.19,29.38,29.18,29.29,587517.0,26.5905,26.7636,26.5814,26.6816,587517.0
2016-06-28 09:30:00,29.77,30.1,29.72,30.1,395403.0,27.1189,27.4195,27.0733,27.4195,395403.0
2016-06-28 10:00:00,30.11,30.14,29.97,30.0,464583.0,27.4286,27.4559,27.301,27.3284,464583.0
2016-06-28 10:30:00,29.99,30.01,29.81,29.81,394539.0,27.3193,27.3375,27.1553,27.1553,394539.0
2016-06-28 11:00:00,29.83,29.84,29.69,29.69,149952.0,27.1735,27.1826,27.046,27.046,149952.0
2016-06-28 11:30:00,29.71,29.87,29.7,29.85,98334.0,27.0642,27.2099,27.0551,27.1917,98334.0
2016-06-28 12:00:00,29.85,29.86,29.81,29.83,73740.0,27.1917,27.2008,27.1553,27.1735,73740.0
2016-06-28 12:30:00,29.84,29.93,29.83,29.89,94749.0,27.1826,27.2646,27.1735,27.2282,94749.0
2016-06-28 13:00:00,29.88,29.89,29.78,29.79,100098.0,27.2191,27.2282,27.128,27.1371,100098.0
2016-06-28 13:30:00,29.79,29.85,29.76,29.82,98166.0,27.1371,27.1917,27.1097,27.1644,98166.0
2016-06-28 14:00:00,29.81,29.84,29.75,29.79,165888.0,27.1553,27.1826,27.1006,27.1371,165888.0
2016-06-28 14:30:00,29.8,30.06,29.8,30.05,138546.0,27.1462,27.383,27.1462,27.3739,138546.0
2016-06-28 15:00:00,30.04,30.1,29.97,30.0,111060.0,27.3648,27.4195,27.301,27.3284,111060.0
2016-06-28 15:30:00,30.02,30.09,29.98,30.08,363414.0,27.3466,27.4104,27.3101,27.4012,363414.0
2016-06-29 09:30:00,30.43,30.57,30.32,30.52,590802.0,27.7201,27.8476,27.6199,27.8021,590802.0
2016-06-29 10:00:00,30.49,30.58,30.46,30.48,434295.0,27.7747,27.8567,27.7474,27.7656,434295.0
2016-06-29 10:30:00,30.48,30.54,30.43,30.5,377691.0,27.7656,27.8203,27.7201,27.7838,377691.0
2016-06-29 11:00:00,30.5,30.58,30.5,30.58,71700.0,27.7838,27.8567,27.7838,27.8567,71700.0
2016-06-29 11:30:00,30.58,30.6,30.51,30.56,48312.0,27.8567,27.8749,27.793,27.8385,48312.0
2016-06-29 12:00:00,30.57,30.62,30.56,30.6,119919.0,27.8476,27.8932,27.8385,27.8749,119919.0
2016-06-29 12:30:00,30.59,30.61,30.57,30.59,40908.0,27.8658,27.884,27.8476,27.8658,40908.0
2016-06-29 13:00:00,30.59,30.62,30.53,30.61,60348.0,27.8658,27.8932,27.8112,27.884,60348.0
2016-06-29 13:30:00,30.61,30.68,30.61,30.68,42003.0,27.884,27.9478,27.884,27.9478,42003.0
2016-06-29 14:00:00,30.68,30.76,30.68,30.74,74817.0,27.9478,28.0207,27.9478,28.0025,74817.0
2016-06-29 14:30:00,30.76,30.78,30.69,30.72,71052.0,28.0207,28.0389,27.9569,27.9842,71052.0
2016-06-29 15:00:00,30.72,30.77,30.72,30.74,87936.0,27.9842,28.0298,27.9842,28.0025,87936.0
2016-06-29 15:30:00,30.74,30.75,30.68,30.69,237468.0,28.0025,28.0116,27.9478,27.9569,237468.0
2016-06-30 09:30:00,30.73,30.79,30.67,30.76,176313.0,27.9934,28.048,27.9387,28.0207,176313.0
2016-06-30 10:00:00,30.77,30.82,30.7,30.72,128412.0,28.0298,28.0753,27.966,27.9842,128412.0
2016-06-30 10:30:00,30.72,30.82,30.72,30.82,98286.0,27.9842,28.0753,27.9842,28.0753,98286.0
2016-06-30 11:00:00,30.82,30.96,30.81,30.93,279393.0,28.0753,28.2029,28.0662,28.1755,279393.0
2016-06-30 11:30:00,30.96,30.99,30.93,30.99,61869.0,28.2029,28.2302,28.1755,28.2302,61869.0
2016-06-30 12:00:00,31.0,31.18,31.0,31.17,140808.0,28.2393,28.4033,28.2393,28.3942,140808.0
2016-06-30 12:30:00,31.17,31.18,31.07,31.1,75957.0,28.3942,28.4033,28.3031,28.3304,75957.0
2016-06-30 13:00:00,31.11,31.12,31.04,31.06,49008.0,28.3395,28.3486,28.2758,28.294,49008.0
2016-06-30 13:30:00,31.07,31.08,31.03,31.07,54180.0,28.3031,28.3122,28.2666,28.3031,54180.0
2016-06-30 14:00:00,31.08,31.17,31.07,31.08,43662.0,28.3122,28.3942,28.3031,28.3122,43662.0
2016-06-30 14:30:00,31.09,31.2,31.09,31.2,81186.0,28.3213,28.4215,28.3213,28.4215,81186.0
2016-06-30 15:00:00,31.2,31.22,31.14,31.21,109326.0,28.4215,28.4397,28.3668,28.4306,109326.0
2016-06-30 15:30:00,31.2,31.25,31.11,31.24,171168.0,28.4215,28.4671,28.3395,28.4579,171168.0
2016-07-01 09:30:00,30.98,31.05,30.89,31.01,136221.0,28.2211,28.2849,28.1391,28.2484,136221.0
2016-07-01 10:00:00,31.02,31.06,30.98,31.0,51573.0,28.2575,28.294,28.2211,28.2393,51573.0
2016-07-01 10:30:00,31.0,31.02,30.94,31.0,120411.0,28.2393,28.2575,28.1847,28.2393,120411.0
2016-07-01 11:00:00,31.01,31.05,30.95,31.0,87339.0,28.2484,28.2849,28.1938,28.2393,87339.0
2016-07-01 11:30:00,30.98,31.04,30.98,31.04,44238.0,28.2211,28.2758,28.2211,28.2758,44238.0
2016-07-01 12:00:00,31.05,31.05,30.97,30.98,36849.0,28.2849,28.2849,28.212,28.2211,36849.0
2016-07-01 12:30:00,30.97,30.99,30.95,30.98,23523.0,28.212,28.2302,28.1938,28.2211,23523.0
2016-07-01 13:00:00,30.99,31.02,30.97,30.97,28233.0,28.2302,28.2575,28.212,28.212,28233.0
2016-07-01 13:30:00,30.95,30.99,30.95,30.99,19674.0,28.1938,28.2302,28.1938,28.2302,19674.0
2016-07-01 14:00:00,30.97,30.99,30.95,30.97,52503.0,28.212,28.2302,28.1938,28.212,52503.0
2016-07-01 14:30:00,30.95,30.96,30.92,30.95,40218.0,28.1938,28.2029,28.1664,28.1938,40218.0
2016-07-01 15:00:00,30.96,31.04,30.95,30.98,524724.0,28.2029,28.2758,28.1938,28.2211,524724.0
2016-07-01 15:30:00,30.97,31.0,30.91,30.96,116247.0,28.212,28.2393,28.1573,28.2029,116247.0
2016-07-05 09:30:00,30.71,30.71,30.37,30.45,158805.0,27.9751,27.9751,27.6654,27.7383,158805.0
2016-07-05 10:00:00,30.46,30.46,30.35,30.44,303894.0,27.7474,27.7474,27.6472,27.7292,303894.0
2016-07-05 10:30:00,30.44,30.5,30.36,30.36,220908.0,27.7292,27.7838,27.6563,27.6563,220908.0
2016-07-05 11:00:00,30.36,30.43,30.31,30.37,144630.0,27.6563,27.7201,27.6108,27.6654,144630.0
2016-07-05 11:30:00,30.35,30.37,30.31,30.34,318900.0,27.6472,27.6654,27.6108,27.6381,318900.0
2016-07-05 12:00:00,30.33,30.4,30.28,30.4,327018.0,27.629,27.6927,27.5834,27.6927,327018.0
2016-07-05 12:30:00,30.39,30.39,30.33,30.33,95742.0,27.6836,27.6836,27.629,27.629,95742.0
2016-07-05 13:00:00,30.34,30.35,30.26,30.26,19200.0,27.6381,27.6472,27.5652,27.5652,19200.0
2016-07-05 13:30:00,30.26,30.27,30.21,30.24,32904.0,27.5652,27.5743,27.5197,27.547,32904.0
2016-07-05 14:00:00,30.22,30.38,30.22,30.32,77145.0,27.5288,27.6745,27.5288,27.6199,77145.0
2016-07-05 14:30:00,30.31,30.34,30.26,30.31,50289.0,27.6108,27.6381,27.5652,27.6108,50289.0
2016-07-05 15:00:00,30.31,30.34,30.3,30.32,22098.0,27.6108,27.6381,27.6017,27.6199,22098.0
2016-07-05 15:30:00,30.32,30.44,30.32,30.38,144963.0,27.6199,27.7292,27.6199,27.6745,144963.0
2016-07-06 09:30:00,30.17,30.19,29.88,30.17,238464.0,27.4832,27.5014,27.2191,27.4832,238464.0
2016-07-06 10:00:00,30.17,30.28,30.1,30.1,250167.0,27.4832,27.5834,27.4195,27.4195,250167.0
2016-07-06 10:30:00,30.1,30.27,30.04,30.27,147906.0,27.4195,27.5743,27.3648,27.5743,147906.0
2016-07-06 11:00:00,30.27,30.4,30.27,30.31,98862.0,27.5743,27.6927,27.5743,27.6108,98862.0
2016-07-06 11:30:00,30.31,30.35,30.26,30.32,104058.0,27.6108,27.6472,27.5652,27.6199,104058.0
2016-07-06 12:00:00,30.33,30.45,30.33,30.42,66177.0,27.629,27.7383,27.629,27.711,66177.0
2016-07-06 12:30:00,30.42,30.43,30.35,30.42,84525.0,27.711,27.7201,27.6472,27.711,84525.0
2016-07-06 13:00:00,30.43,30.48,30.38,30.42,95748.0,27.7201,27.7656,27.6745,27.711,95748.0
2016-07-06 13:30:00,30.42,30.44,30.38,30.41,37857.0,27.711,27.7292,27.6745,27.7019,37857.0
2016-07-06 14:00:00,30.4,30.45,30.34,30.4,155847.0,27.6927,27.7383,27.6381,27.6927,155847.0
2016-07-06 14:30:00,30.41,30.48,30.39,30.47,143349.0,27.7019,27.7656,27.6836,27.7565,143349.0
2016-07-06 15:00:00,30.47,30.47,30.37,30.38,139203.0,27.7565,27.7565,27.6654,27.6745,139203.0
2016-07-06 15:30:00,30.39,30.44,30.38,30.43,97413.0,27.6836,27.7292,27.6745,27.7201,97413.0
2016-07-07 09:30:00,30.48,30.96,30.48,30.96,83925.0,27.7656,28.2029,27.7656,28.2029,83925.0
2016-07-07 10:00:00,30.96,31.0,30.9,30.99,71058.0,28.2029,28.2393,28.1482,28.2302,71058.0
2016-07-07 10:30:00,30.99,31.03,30.85,30.86,105969.0,28.2302,28.2666,28.1027,28.1118,105969.0
2016-07-07 11:00:00,30.83,30.88,30.78,30.83,110628.0,28.0845,28.13,28.0389,28.0845,110628.0
2016-07-07 11:30:00,30.84,30.84,30.76,30.78,50358.0,28.0936,28.0936,28.0207,28.0389,50358.0
2016-07-07 12:00:00,30.78,30.86,30.77,30.8,156414.0,28.0389,28.1118,28.0298,28.0571,156414.0
2016-07-07 12:30:00,30.8,30.83,30.69,30.74,59052.0,28.0571,28.0845,27.9569,28.0025,59052.0
2016-07-07 13:00:00,30.72,30.85,30.71,30.84,61908.0,27.9842,28.1027,27.9751,28.0936,61908.0
2016-07-07 13:30:00,30.85,30.86,30.77,30.79,58821.0,28.1027,28.1118,28.0298,28.048,58821.0
2016-07-07 14:00:00,30.8,30.83,30.7,30.73,71805.0,28.0571,28.0845,27.966,27.9934,71805.0
2016-07-07 14:30:00,30.73,30.76,30.71,30.72,92292.0,27.9934,28.0207,27.9751,27.9842,92292.0
2016-07-07 15:00:00,30.72,30.82,30.72,30.79,71814.0,27.9842,28.0753,27.9842,28.048,71814.0
2016-07-07 15:30:00,30.79,30.85,30.78,30.8,128325.0,28.048,28.1027,28.0389,28.0571,128325.0
2016-07-08 09:30:00,31.08,31.48,31.08,31.44,158499.0,28.3122,28.6766,28.3122,28.6401,158499.0
2016-07-08 10:00:00,31.47,31.49,31.37,31.39,165075.0,28.6675,28.6857,28.5764,28.5946,165075.0
2016-07-08 10:30:00,31.4,31.52,31.38,31.52,83457.0,28.6037,28.713,28.5855,28.713,83457.0
2016-07-08 11:00:00,31.51,31.58,31.48,31.57,56100.0,28.7039,28.7677,28.6766,28.7586,56100.0
2016-07-08 11:30:00,31.55,31.6,31.53,31.57,62418.0,28.7403,28.7859,28.7221,28.7586,62418.0
2016-07-08 12:00:00,31.56,31.59,31.54,31.55,30582.0,28.7494,28.7768,28.7312,28.7403,30582.0
2016-07-08 12:30:00,31.55,31.59,31.54,31.57,39108.0,28.7403,28.7768,28.7312,28.7586,39108.0
2016-07-08 13:00:00,31.56,31.61,31.56,31.61,25509.0,28.7494,28.795,28.7494,28.795,25509.0
2016-07-08 13:30:00,31.61,31.63,31.6,31.62,31518.0,28.795,28.8132,28.7859,28.8041,31518.0
2016-07-08 14:00:00,31.62,31.65,31.58,31.65,61425.0,28.8041,28.8314,28.7677,28.8314,61425.0
2016-07-08 14:30:00,31.64,31.68,31.63,31.66,47163.0,28.8223,28.8588,28.8132,28.8405,47163.0
2016-07-08 15:00:00,31.63,31.67,31.62,31.64,49341.0,28.8132,28.8496,28.8041,28.8223,49341.0
2016-07-08 15:30:00,31.63,31.68,31.6,31.66,183738.0,28.8132,28.8588,28.7859,28.8405,183738.0
2016-07-11 09:30:00,31.9,32.15,31.87,32.06,205740.0,29.0592,29.2869,29.0318,29.2049,205740.0
2016-07-11 10:00:00,32.06,32.07,31.92,31.95,106950.0,29.2049,29.214,29.0774,29.1047,106950.0
2016-07-11 10:30:00,31.96,32.1,31.96,32.1,54180.0,29.1138,29.2414,29.1138,29.2414,54180.0
2016-07-11 11:00:00,32.09,32.15,32.09,32.12,77916.0,29.2322,29.2869,29.2322,29.2596,77916.0
2016-07-11 11:30:00,32.14,32.14,32.09,32.09,27000.0,29.2778,29.2778,29.2322,29.2322,27000.0
2016-07-11 12:00:00,32.1,32.11,32.04,32.05,45396.0,29.2414,29.2505,29.1867,29.1958,45396.0
2016-07-11 12:30:00,32.08,32.12,32.08,32.12,57132.0,29.2231,29.2596,29.2231,29.2596,57132.0
2016-07-11 13:00:00,32.11,32.12,32.07,32.08,32376.0,29.2505,29.2596,29.214,29.2231,32376.0
2016-07-11 13:30:00,32.08,32.1,32.06,32.07,42156.0,29.2231,29.2414,29.2049,29.214,42156.0
2016-07-11 14:00:00,32.06,32.07,32.04,32.07,53364.0,29.2049,29.214,29.1867,29.214,53364.0
2016-07-11 14:30:00,32.09,32.1,32.06,32.06,33600.0,29.2322,29.2414,29.2049,29.2049,33600.0
2016-07-11 15:00:00,32.07,32.1,32.06,32.06,51666.0,29.214,29.2414,29.2049,29.2049,51666.0
2016-07-11 15:30:00,32.06,32.07,32.01,32.02,135810.0,29.2049,29.214,29.1594,29.1685,135810.0
2016-07-12 09:30:00,32.31,32.54,32.25,32.43,350295.0,29.4327,29.6422,29.378,29.542,350295.0
2016-07-12 10:00:00,32.43,32.44,32.3,32.34,120948.0,29.542,29.5511,29.4235,29.46,120948.0
2016-07-12 10:30:00,32.34,32.37,32.32,32.37,85221.0,29.46,29.4873,29.4418,29.4873,85221.0
2016-07-12 11:00:00,32.37,32.39,32.34,32.37,736506.0,29.4873,29.5055,29.46,29.4873,736506.0
2016-07-12 11:30:00,32.37,32.37,32.33,32.35,182244.0,29.4873,29.4873,29.4509,29.4691,182244.0
2016-07-12 12:00:00,32.35,32.4,32.35,32.38,143673.0,29.4691,29.5146,29.4691,29.4964,143673.0
2016-07-12 12:30:00,32.38,32.39,32.32,32.33,143424.0,29.4964,29.5055,29.4418,29.4509,143424.0
2016-07-12 13:00:00,32.33,32.35,32.31,32.35,151392.0,29.4509,29.4691,29.4327,29.4691,151392.0
2016-07-12 13:30:00,32.35,32.39,32.34,32.34,98454.0,29.4691,29.5055,29.46,29.46,98454.0
2016-07-12 14:00:00,32.34,32.42,32.34,32.42,208185.0,29.46,29.5329,29.46,29.5329,208185.0
2016-07-12 14:30:00,32.41,32.47,32.41,32.42,181212.0,29.5237,29.5784,29.5237,29.5329,181212.0
2016-07-12 15:00:00,32.42,32.43,32.37,32.43,185256.0,29.5329,29.542,29.4873,29.542,185256.0
2016-07-12 15:30:00,32.42,32.47,32.42,32.45,431859.0,29.5329,29.5784,29.5329,29.5602,431859.0
2016-07-13 09:30:00,32.55,32.59,32.44,32.51,156069.0,29.6513,29.6877,29.5511,29.6148,156069.0
2016-07-13 10:00:00,32.52,32.57,32.49,32.53,101112.0,29.624,29.6695,29.5966,29.6331,101112.0
2016-07-13 10:30:00,32.55,32.67,32.53,32.62,128295.0,29.6513,29.7606,29.6331,29.715,128295.0
2016-07-13 11:00:00,32.62,32.65,32.53,32.53,214605.0,29.715,29.7424,29.6331,29.6331,214605.0
2016-07-13 11:30:00,32.51,32.52,32.42,32.49,190884.0,29.6148,29.624,29.5329,29.5966,190884.0
2016-07-13 12:00:00,32.48,32.52,32.48,32.5,27300.0,29.5875,29.624,29.5875,29.6057,27300.0
2016-07-13 12:30:00,32.5,32.56,32.49,32.55,45888.0,29.6057,29.6604,29.5966,29.6513,45888.0
2016-07-13 13:00:00,32.57,32.64,32.57,32.59,37608.0,29.6695,29.7333,29.6695,29.6877,37608.0
2016-07-13 13:30:00,32.58,32.62,32.55,32.55,156099.0,29.6786,29.715,29.6513,29.6513,156099.0
2016-07-13 14:00:00,32.55,32.58,32.52,32.57,75852.0,29.6513,29.6786,29.624,29.6695,75852.0
2016-07-13 14:30:00,32.57,32.58,32.52,32.54,71427.0,29.6695,29.6786,29.624,29.6422,71427.0
2016-07-13 15:00:00,32.53,32.56,32.47,32.49,91812.0,29.6331,29.6604,29.5784,29.5966,91812.0
2016-07-13 15:30:00,32.49,32.53,32.48,32.48,113748.0,29.5966,29.6331,29.5875,29.5875,113748.0
2016-07-14 09:30:00,32.76,32.8,32.5,32.62,136887.0,29.8426,29.879,29.6057,29.715,136887.0
2016-07-14 10:00:00,32.63,32.71,32.61,32.69,137970.0,29.7242,29.797,29.7059,29.7788,137970.0
2016-07-14 10:30:00,32.68,32.77,32.68,32.73,94500.0,29.7697,29.8517,29.7697,29.8152,94500.0
2016-07-14 11:00:00,32.73,32.75,32.71,32.72,52272.0,29.8152,29.8335,29.797,29.8061,52272.0
2016-07-14 11:30:00,32.72,32.72,32.66,32.71,50793.0,29.8061,29.8061,29.7515,29.797,50793.0
2016-07-14 12:00:00,32.72,32.74,32.71,32.72,107436.0,29.8061,29.8244,29.797,29.8061,107436.0
2016-07-14 12:30:00,32.72,32.76,32.72,32.72,32100.0,29.8061,29.8426,29.8061,29.8061,32100.0
2016-07-14 13:00:00,32.72,32.73,32.67,32.68,32577.0,29.8061,29.8152,29.7606,29.7697,32577.0
2016-07-14 13:30:00,32.68,32.73,32.68,32.72,36843.0,29.7697,29.8152,29.7697,29.8061,36843.0
2016-07-14 14:00:00,32.73,32.75,32.73,32.74,36384.0,29.8152,29.8335,29.8152,29.8244,36384.0
2016-07-14 14:30:00,32.76,32.77,32.74,32.75,27600.0,29.8426,29.8517,29.8244,29.8335,27600.0
2016-07-14 15:00:00,32.75,32.8,32.75,32.79,47862.0,29.8335,29.879,29.8335,29.8699,47862.0
2016-07-14 15:30:00,32.79,32.79,32.71,32.72,172719.0,29.8699,29.8699,29.797,29.8061,172719.0
2016-07-15 09:30:00,32.71,32.74,32.57,32.66,166320.0,29.797,29.8244,29.6695,29.7515,166320.0
2016-07-15 10:00:00,32.65,32.73,32.65,32.69,150480.0,29.7424,29.8152,29.7424,29.7788,150480.0
2016-07-15 10:30:00,32.7,32.75,32.7,32.73,70026.0,29.7879,29.8335,29.7879,29.8152,70026.0
2016-07-15 11:00:00,32.74,32.74,32.62,32.65,122139.0,29.8244,29.8244,29.715,29.7424,122139.0
2016-07-15 11:30:00,32.66,32.68,32.63,32.67,112473.0,29.7515,29.7697,29.7242,29.7606,112473.0
2016-07-15 12:00:00,32.66,32.67,32.63,32.66,30906.0,29.7515,29.7606,29.7242,29.7515,30906.0
2016-07-15 12:30:00,32.64,32.65,32.6,32.61,29346.0,29.7333,29.7424,29.6968,29.7059,29346.0
2016-07-15 13:00:00,32.63,32.64,32.62,32.63,44904.0,29.7242,29.7333,29.715,29.7242,44904.0
2016-07-15 13:30:00,32.64,32.67,32.63,32.67,74784.0,29.7333,29.7606,29.7242,29.7606,74784.0
2016-07-15 14:00:00,32.66,32.67,32.63,32.65,49887.0,29.7515,29.7606,29.7242,29.7424,49887.0
2016-07-15 14:30:00,32.65,32.69,32.65,32.68,59568.0,29.7424,29.7788,29.7424,29.7697,59568.0
2016-07-15 15:00:00,32.68,32.69,32.65,32.69,87918.0,29.7697,29.7788,29.7424,29.7788,87918.0
2016-07-15 15:30:00,32.68,32.71,32.68,32.7,131583.0,29.7697,29.797,29.7697,29.7879,131583.0
2016-07-18 09:30:00,33.1,33.21,33.02,33.11,317859.0,30.1523,30.2525,30.0794,30.1614,317859.0
2016-07-18 10:00:00,33.13,33.23,33.13,33.19,173178.0,30.1796,30.2707,30.1796,30.2343,173178.0
2016-07-18 10:30:00,33.2,33.22,33.18,33.19,164427.0,30.2434,30.2616,30.2252,30.2343,164427.0
2016-07-18 11:00:00,33.18,33.23,33.18,33.23,77784.0,30.2252,30.2707,30.2252,30.2707,77784.0
2016-07-18 11:30:00,33.22,33.24,33.18,33.22,43401.0,30.2616,30.2798,30.2252,30.2616,43401.0
2016-07-18 12:00:00,33.2,33.2,33.15,33.15,3900.0,30.2434,30.2434,30.1978,30.1978,3900.0
2016-07-18 12:30:00,33.15,33.16,33.12,33.12,19773.0,30.1978,30.207,30.1705,30.1705,19773.0
2016-07-18 13:00:00,33.13,33.15,33.1,33.13,31356.0,30.1796,30.1978,30.1523,30.1796,31356.0
2016-07-18 13:30:00,33.14,33.19,33.14,33.19,46203.0,30.1887,30.2343,30.1887,30.2343,46203.0
2016-07-18 14:00:00,33.19,33.21,33.16,33.18,57048.0,30.2343,30.2525,30.207,30.2252,57048.0
2016-07-18 14:30:00,33.19,33.21,33.18,33.21,84618.0,30.2343,30.2525,30.2252,30.2525,84618.0
2016-07-18 15:00:00,33.21,33.21,33.16,33.17,119778.0,30.2525,30.2525,30.207,30.2161,119778.0
2016-07-18 15:30:00,33.16,33.19,33.16,33.18,159477.0,30.207,30.2343,30.207,30.2252,159477.0
2016-07-19 09:30:00,33.12,33.15,32.99,33.01,225261.0,30.1705,30.1978,30.0521,30.0703,225261.0
2016-07-19 10:00:00,33.02,33.09,32.97,33.07,104727.0,30.0794,30.1432,30.0339,30.125,104727.0
2016-07-19 10:30:00,33.07,33.09,33.01,33.04,29604.0,30.125,30.1432,30.0703,30.0976,29604.0
2016-07-19 11:00:00,33.07,33.12,33.04,33.05,86676.0,30.125,30.1705,30.0976,30.1068,86676.0
2016-07-19 11:30:00,33.08,33.09,33.03,33.06,29922.0,30.1341,30.1432,30.0885,30.1159,29922.0
2016-07-19 12:00:00,33.05,33.06,33.03,33.03,29673.0,30.1068,30.1159,30.0885,30.0885,29673.0
2016-07-19 12:30:00,33.03,33.04,33.02,33.02,13083.0,30.0885,30.0976,30.0794,30.0794,13083.0
2016-07-19 13:00:00,33.01,33.01,32.96,32.97,51876.0,30.0703,30.0703,30.0248,30.0339,51876.0
2016-07-19 13:30:00,32.97,33.01,32.97,32.98,26085.0,30.0339,30.0703,30.0339,30.043,26085.0
2016-07-19 14:00:00,33.01,33.03,33.01,33.02,5340.0,30.0703,30.0885,30.0703,30.0794,5340.0
2016-07-19 14:30:00,33.02,33.05,33.01,33.03,27072.0,30.0794,30.1068,30.0703,30.0885,27072.0
2016-07-19 15:00:00,33.03,33.05,33.02,33.03,46332.0,30.0885,30.1068,30.0794,30.0885,46332.0
2016-07-19 15:30:00,33.03,33.06,33.03,33.05,144354.0,30.0885,30.1159,30.0885,30.1068,144354.0
2016-07-20 09:30:00,33.25,33.25,33.14,33.25,476940.0,30.2889,30.2889,30.1887,30.2889,476940.0
2016-07-20 10:00:00,33.25,33.35,33.25,33.32,96279.0,30.2889,30.38,30.2889,30.3527,96279.0
2016-07-20 10:30:00,33.32,33.43,33.31,33.42,79350.0,30.3527,30.4529,30.3436,30.4438,79350.0
2016-07-20 11:00:00,33.44,33.49,33.43,33.49,42222.0,30.462,30.5076,30.4529,30.5076,42222.0
2016-07-20 11:30:00,33.49,33.51,33.46,33.51,296724.0,30.5076,30.5258,30.4802,30.5258,296724.0
2016-07-20 12:00:00,33.51,33.51,33.46,33.5,258474.0,30.5258,30.5258,30.4802,30.5167,258474.0
2016-07-20 12:30:00,33.5,33.54,33.49,33.54,48045.0,30.5167,30.5531,30.5076,30.5531,48045.0
2016-07-20 13:00:00,33.53,33.61,33.53,33.61,61947.0,30.544,30.6169,30.544,30.6169,61947.0
2016-07-20 13:30:00,33.61,33.67,33.61,33.66,98760.0,30.6169,30.6715,30.6169,30.6624,98760.0
2016-07-20 14:00:00,33.67,33.67,33.6,33.61,94899.0,30.6715,30.6715,30.6078,30.6169,94899.0
2016-07-20 14:30:00,33.6,33.61,33.58,33.58,63144.0,30.6078,30.6169,30.5896,30.5896,63144.0
2016-07-20 15:00:00,33.58,33.59,33.55,33.55,39000.0,30.5896,30.5987,30.5622,30.5622,39000.0
2016-07-20 15:30:00,33.56,33.61,33.55,33.59,241605.0,30.5713,30.6169,30.5622,30.5987,241605.0
2016-07-21 09:30:00,33.62,33.64,33.52,33.53,244431.0,30.626,30.6442,30.5349,30.544,244431.0
2016-07-21 10:00:00,33.55,33.64,33.46,33.48,124392.0,30.5622,30.6442,30.4802,30.4985,124392.0
2016-07-21 10:30:00,33.51,33.63,33.51,33.61,53370.0,30.5258,30.6351,30.5258,30.6169,53370.0
2016-07-21 11:00:00,33.6,33.62,33.58,33.59,70329.0,30.6078,30.626,30.5896,30.5987,70329.0
2016-07-21 11:30:00,33.58,33.58,33.44,33.45,36033.0,30.5896,30.5896,30.462,30.4711,36033.0
2016-07-21 12:00:00,33.45,33.46,33.44,33.46,59109.0,30.4711,30.4802,30.462,30.4802,59109.0
2016-07-21 12:30:00,33.46,33.48,33.45,33.46,42438.0,30.4802,30.4985,30.4711,30.4802,42438.0
2016-07-21 13:00:00,33.45,33.5,33.45,33.49,41001.0,30.4711,30.5167,30.4711,30.5076,41001.0
2016-07-21 13:30:00,33.49,33.5,33.4,33.4,86859.0,30.5076,30.5167,30.4256,30.4256,86859.0
2016-07-21 14:00:00,33.41,33.42,33.34,33.37,99474.0,30.4347,30.4438,30.3709,30.3983,99474.0
2016-07-21 14:30:00,33.36,33.38,33.29,33.29,221547.0,30.3891,30.4074,30.3254,30.3254,221547.0
2016-07-21 15:00:00,33.29,33.3,33.21,33.28,87459.0,30.3254,30.3345,30.2525,30.3163,87459.0
2016-07-21 15:30:00,33.29,33.36,33.28,33.35,243069.0,30.3254,30.3891,30.3163,30.38,243069.0
2016-07-22 09:30:00,33.24,33.28,33.03,33.28,329127.0,30.2798,30.3163,30.0885,30.3163,329127.0
2016-07-22 10:00:00,33.28,33.34,33.2,33.25,208938.0,30.3163,30.3709,30.2434,30.2889,208938.0
2016-07-22 10:30:00,33.2,33.35,33.2,33.35,164490.0,30.2434,30.38,30.2434,30.38,164490.0
2016-07-22 11:00:00,33.35,33.35,33.29,33.34,82680.0,30.38,30.38,30.3254,30.3709,82680.0
2016-07-22 11:30:00,33.36,33.44,33.35,33.44,57867.0,30.3891,30.462,30.38,30.462,57867.0
2016-07-22 12:00:00,33.45,33.49,33.43,33.49,92400.0,30.4711,30.5076,30.4529,30.5076,92400.0
2016-07-22 12:30:00,33.49,33.53,33.48,33.51,38700.0,30.5076,30.544,30.4985,30.5258,38700.0
2016-07-22 13:00:00,33.49,33.53,33.48,33.51,31800.0,30.5076,30.544,30.4985,30.5258,31800.0
2016-07-22 13:30:00,33.51,33.54,33.48,33.52,62082.0,30.5258,30.5531,30.4985,30.5349,62082.0
2016-07-22 14:00:00,33.52,33.53,33.5,33.51,55713.0,30.5349,30.544,30.5167,30.5258,55713.0
2016-07-22 14:30:00,33.5,33.53,33.49,33.51,39735.0,30.5167,30.544,30.5076,30.5258,39735.0
2016-07-22 15:00:00,33.52,33.52,33.47,33.51,90300.0,30.5349,30.5349,30.4893,30.5258,90300.0
2016-07-22 15:30:00,33.51,33.53,33.5,33.52,120618.0,30.5258,30.544,30.5167,30.5349,120618.0
2016-07-25 09:30:00,33.51,33.77,33.51,33.67,117159.0,30.5258,30.7626,30.5258,30.6715,117159.0
2016-07-25 10:00:00,33.66,33.73,33.6,33.64,88794.0,30.6624,30.7262,30.6078,30.6442,88794.0
2016-07-25 10:30:00,33.63,33.69,33.63,33.67,73653.0,30.6351,30.6898,30.6351,30.6715,73653.0
2016-07-25 11:00:00,33.67,33.7,33.64,33.7,41700.0,30.6715,30.6989,30.6442,30.6989,41700.0
2016-07-25 11:30:00,33.68,33.71,33.65,33.66,18300.0,30.6806,30.708,30.6533,30.6624,18300.0
2016-07-25 12:00:00,33.65,33.67,33.65,33.65,30267.0,30.6533,30.6715,30.6533,30.6533,30267.0
2016-07-25 12:30:00,33.65,33.7,33.65,33.7,24900.0,30.6533,30.6989,30.6533,30.6989,24900.0
2016-07-25 13:00:00,33.69,33.72,33.68,33.71,34800.0,30.6898,30.7171,30.6806,30.708,34800.0
2016-07-25 13:30:00,33.71,33.71,33.67,33.68,41244.0,30.708,30.708,30.6715,30.6806,41244.0
2016-07-25 14:00:00,33.69,33.71,33.68,33.68,57447.0,30.6898,30.708,30.6806,30.6806,57447.0
2016-07-25 14:30:00,33.68,33.71,33.68,33.68,27897.0,30.6806,30.708,30.6806,30.6806,27897.0
2016-07-25 15:00:00,33.69,33.7,33.65,33.66,44700.0,30.6898,30.6989,30.6533,30.6624,44700.0
2016-07-25 15:30:00,33.67,33.71,33.66,33.71,67908.0,30.6715,30.708,30.6624,30.708,67908.0
2016-07-26 09:30:00,34.03,34.41,34.03,34.39,401784.0,30.9995,31.3456,30.9995,31.3274,401784.0
2016-07-26 10:00:00,34.39,34.4,34.28,34.35,283305.0,31.3274,31.3365,31.2272,31.291,283305.0
2016-07-26 10:30:00,34.36,34.37,34.15,34.15,191316.0,31.3001,31.3092,31.1088,31.1088,191316.0
2016-07-26 11:00:00,34.14,34.19,34.11,34.15,130536.0,31.0997,31.1452,31.0724,31.1088,130536.0
2016-07-26 11:30:00,34.14,34.19,34.12,34.19,106890.0,31.0997,31.1452,31.0815,31.1452,106890.0
2016-07-26 12:00:00,34.19,34.26,34.15,34.25,99393.0,31.1452,31.209,31.1088,31.1999,99393.0
2016-07-26 12:30:00,34.25,34.3,34.23,34.3,94734.0,31.1999,31.2454,31.1817,31.2454,94734.0
2016-07-26 13:00:00,34.29,34.29,34.21,34.23,55977.0,31.2363,31.2363,31.1634,31.1817,55977.0
2016-07-26 13:30:00,34.23,34.31,34.23,34.27,105300.0,31.1817,31.2545,31.1817,31.2181,105300.0
2016-07-26 14:00:00,34.27,34.95,34.22,34.88,742332.0,31.2181,31.8375,31.1726,31.7738,742332.0
2016-07-26 14:30:00,34.91,35.17,34.91,34.98,730176.0,31.8011,32.038,31.8011,31.8649,730176.0
2016-07-26 15:00:00,34.98,35.01,34.91,34.97,376530.0,31.8649,31.8922,31.8011,31.8558,376530.0
2016-07-26 15:30:00,34.97,35.09,34.85,35.02,946362.0,31.8558,31.9651,31.7465,31.9013,946362.0
2016-07-27 09:30:00,35.33,35.34,34.98,35.06,978513.0,32.1837,32.1928,31.8649,31.9378,978513.0
2016-07-27 10:00:00,35.07,35.13,34.98,34.98,270840.0,31.9469,32.0015,31.8649,31.8649,270840.0
2016-07-27 10:30:00,34.98,35.02,34.91,34.95,214539.0,31.8649,31.9013,31.8011,31.8375,214539.0
2016-07-27 11:00:00,34.95,35.0,34.91,34.98,97359.0,31.8375,31.8831,31.8011,31.8649,97359.0
2016-07-27 11:30:00,34.98,34.98,34.91,34.94,110700.0,31.8649,31.8649,31.8011,31.8284,110700.0
2016-07-27 12:00:00,34.93,34.93,34.87,34.88,98103.0,31.8193,31.8193,31.7647,31.7738,98103.0
2016-07-27 12:30:00,34.88,34.92,34.87,34.89,78531.0,31.7738,31.8102,31.7647,31.7829,78531.0
2016-07-27 13:00:00,34.89,34.91,34.87,34.89,62388.0,31.7829,31.8011,31.7647,31.7829,62388.0
2016-07-27 13:30:00,34.88,34.93,34.85,34.93,102951.0,31.7738,31.8193,31.7465,31.8193,102951.0
2016-07-27 14:00:00,34.93,34.99,34.81,34.93,425448.0,31.8193,31.874,31.71,31.8193,425448.0
2016-07-27 14:30:00,34.94,35.0,34.92,34.97,247116.0,31.8284,31.8831,31.8102,31.8558,247116.0
2016-07-27 15:00:00,34.98,35.06,34.98,35.02,284511.0,31.8649,31.9378,31.8649,31.9013,284511.0
2016-07-27 15:30:00,35.02,35.06,34.97,35.01,405813.0,31.9013,31.9378,31.8558,31.8922,405813.0
2016-07-28 09:30:00,34.85,35.03,34.67,34.96,631053.0,31.7465,31.9104,31.5825,31.8467,631053.0
2016-07-28 10:00:00,34.97,35.05,34.85,34.89,197382.0,31.8558,31.9286,31.7465,31.7829,197382.0
2016-07-28 10:30:00,34.9,34.9,34.78,34.79,134802.0,31.792,31.792,31.6827,31.6918,134802.0
2016-07-28 11:00:00,34.8,34.8,34.73,34.79,57927.0,31.7009,31.7009,31.6371,31.6918,57927.0
2016-07-28 11:30:00,34.79,34.8,34.69,34.75,131118.0,31.6918,31.7009,31.6007,31.6554,131118.0
2016-07-28 12:00:00,34.77,34.77,34.69,34.71,102330.0,31.6736,31.6736,31.6007,31.6189,102330.0
2016-07-28 12:30:00,34.7,34.77,34.69,34.76,56070.0,31.6098,31.6736,31.6007,31.6645,56070.0
2016-07-28 13:00:00,34.76,34.81,34.76,34.79,40392.0,31.6645,31.71,31.6645,31.6918,40392.0
2016-07-28 13:30:00,34.79,34.79,34.71,34.74,244113.0,31.6918,31.6918,31.6189,31.6463,244113.0
2016-07-28 14:00:00,34.77,34.78,34.74,34.78,128589.0,31.6736,31.6827,31.6463,31.6827,128589.0
2016-07-28 14:30:00,34.77,34.82,34.77,34.78,72465.0,31.6736,31.7191,31.6736,31.6827,72465.0
2016-07-28 15:00:00,34.79,34.8,34.76,34.79,102990.0,31.6918,31.7009,31.6645,31.6918,102990.0
2016-07-28 15:30:00,34.79,34.84,34.78,34.82,263460.0,31.6918,31.7373,31.6827,31.7191,263460.0
2016-07-29 09:30:00,34.81,34.93,34.59,34.6,205326.0,31.71,31.8193,31.5096,31.5187,205326.0
2016-07-29 10:00:00,34.6,34.61,34.51,34.58,152937.0,31.5187,31.5278,31.4367,31.5005,152937.0
2016-07-29 10:30:00,34.59,34.71,34.58,34.71,91737.0,31.5096,31.6189,31.5005,31.6189,91737.0
2016-07-29 11:00:00,34.7,34.72,34.66,34.69,34311.0,31.6098,31.628,31.5734,31.6007,34311.0
2016-07-29 11:30:00,34.69,34.72,34.69,34.71,19320.0,31.6007,31.628,31.6007,31.6189,19320.0
2016-07-29 12:00:00,34.71,34.74,34.67,34.67,46050.0,31.6189,31.6463,31.5825,31.5825,46050.0
2016-07-29 12:30:00,34.68,34.69,34.57,34.59,41100.0,31.5916,31.6007,31.4914,31.5096,41100.0
2016-07-29 13:00:00,34.57,34.62,34.54,34.62,35025.0,31.4914,31.5369,31.4641,31.5369,35025.0
2016-07-29 13:30:00,34.62,34.62,34.56,34.62,42621.0,31.5369,31.5369,31.4823,31.5369,42621.0
2016-07-29 14:00:00,34.61,34.64,34.6,34.63,54111.0,31.5278,31.5552,31.5187,31.546,54111.0
2016-07-29 14:30:00,34.63,34.65,34.58,34.64,47418.0,31.546,31.5643,31.5005,31.5552,47418.0
2016-07-29 15:00:00,34.64,34.65,34.61,34.63,81771.0,31.5552,31.5643,31.5278,31.546,81771.0
2016-07-29 15:30:00,34.63,34.69,34.62,34.64,137676.0,31.546,31.6007,31.5369,31.5552,137676.0
2016-08-01 09:30:00,34.74,34.75,34.64,34.74,161235.0,31.6463,31.6554,31.5552,31.6463,161235.0
2016-08-01 10:00:00,34.72,34.79,34.72,34.76,100209.0,31.628,31.6918,31.628,31.6645,100209.0
2016-08-01 10:30:00,34.75,34.76,34.68,34.74,41700.0,31.6554,31.6645,31.5916,31.6463,41700.0
2016-08-01 11:00:00,34.74,34.82,34.74,34.76,74388.0,31.6463,31.7191,31.6463,31.6645,74388.0
2016-08-01 11:30:00,34.78,34.78,34.7,34.71,62058.0,31.6827,31.6827,31.6098,31.6189,62058.0
2016-08-01 12:00:00,34.71,34.71,34.57,34.59,95256.0,31.6189,31.6189,31.4914,31.5096,95256.0
2016-08-01 12:30:00,34.62,34.63,34.59,34.6,18945.0,31.5369,31.546,31.5096,31.5187,18945.0
2016-08-01 13:00:00,34.61,34.63,34.59,34.6,76047.0,31.5278,31.546,31.5096,31.5187,76047.0
2016-08-01 13:30:00,34.61,34.65,34.58,34.65,153624.0,31.5278,31.5643,31.5005,31.5643,153624.0
2016-08-01 14:00:00,34.66,34.66,34.61,34.63,29439.0,31.5734,31.5734,31.5278,31.546,29439.0
2016-08-01 14:30:00,34.62,34.69,34.62,34.69,107259.0,31.5369,31.6007,31.5369,31.6007,107259.0
2016-08-01 15:00:00,34.68,34.68,34.61,34.62,77853.0,31.5916,31.5916,31.5278,31.5369,77853.0
2016-08-01 15:30:00,34.63,34.7,34.63,34.69,401298.0,31.546,31.6098,31.546,31.6007,401298.0
2016-08-02 09:30:00,34.63,34.63,34.42,34.46,454299.0,31.546,31.546,31.3547,31.3912,454299.0
2016-08-02 10:00:00,34.46,34.47,34.33,34.4,200016.0,31.3912,31.4003,31.2728,31.3365,200016.0
2016-08-02 10:30:00,34.41,34.41,34.19,34.2,266379.0,31.3456,31.3456,31.1452,31.1543,266379.0
2016-08-02 11:00:00,34.2,34.27,34.2,34.23,130302.0,31.1543,31.2181,31.1543,31.1817,130302.0
2016-08-02 11:30:00,34.23,34.25,34.17,34.17,587049.0,31.1817,31.1999,31.127,31.127,587049.0
2016-08-02 12:00:00,34.17,34.19,34.14,34.16,365073.0,31.127,31.1452,31.0997,31.1179,365073.0
2016-08-02 12:30:00,34.16,34.17,34.06,34.07,182163.0,31.1179,31.127,31.0268,31.0359,182163.0
2016-08-02 13:00:00,34.08,34.08,33.95,34.05,145380.0,31.045,31.045,30.9266,31.0177,145380.0
2016-08-02 13:30:00,34.06,34.07,34.0,34.04,192360.0,31.0268,31.0359,30.9722,31.0086,192360.0
2016-08-02 14:00:00,34.03,34.17,34.03,34.15,299724.0,30.9995,31.127,30.9995,31.1088,299724.0
2016-08-02 14:30:00,34.15,34.18,34.12,34.13,276486.0,31.1088,31.1361,31.0815,31.0906,276486.0
2016-08-02 15:00:00,34.13,34.16,34.1,34.14,98454.0,31.0906,31.1179,31.0632,31.0997,98454.0
2016-08-02 15:30:00,34.13,34.18,34.1,34.15,233070.0,31.0906,31.1361,31.0632,31.1088,233070.0
2016-08-03 09:30:00,33.98,34.15,33.97,34.03,232053.0,30.9539,31.1088,30.9448,30.9995,232053.0
2016-08-03 10:00:00,34.05,34.15,34.03,34.11,125940.0,31.0177,31.1088,30.9995,31.0724,125940.0
2016-08-03 10:30:00,34.1,34.12,34.05,34.05,145392.0,31.0632,31.0815,31.0177,31.0177,145392.0
2016-08-03 11:00:00,34.06,34.12,34.05,34.11,49797.0,31.0268,31.0815,31.0177,31.0724,49797.0
2016-08-03 11:30:00,34.11,34.13,34.09,34.13,41805.0,31.0724,31.0906,31.0541,31.0906,41805.0
2016-08-03 12:00:00,34.13,34.16,34.11,34.12,58479.0,31.0906,31.1179,31.0724,31.0815,58479.0
2016-08-03 12:30:00,34.12,34.14,34.09,34.1,79605.0,31.0815,31.0997,31.0541,31.0632,79605.0
2016-08-03 13:00:00,34.1,34.13,34.09,34.11,25641.0,31.0632,31.0906,31.0541,31.0724,25641.0
2016-08-03 13:30:00,34.11,34.13,34.09,34.1,48666.0,31.0724,31.0906,31.0541,31.0632,48666.0
2016-08-03 14:00:00,34.11,34.14,34.1,34.1,55656.0,31.0724,31.0997,31.0632,31.0632,55656.0
2016-08-03 14:30:00,34.1,34.11,34.08,34.1,52101.0,31.0632,31.0724,31.045,31.0632,52101.0
2016-08-03 15:00:00,34.09,34.14,34.09,34.14,113745.0,31.0541,31.0997,31.0541,31.0997,113745.0
2016-08-03 15:30:00,34.14,34.21,34.12,34.21,146619.0,31.0997,31.1634,31.0815,31.1634,146619.0
2016-08-04 09:30:00,34.26,34.44,34.23,34.36,225426.0,31.209,31.373,31.1817,31.3001,225426.0
2016-08-04 10:00:00,34.36,34.37,34.27,34.35,131889.0,31.3001,31.3092,31.2181,31.291,131889.0
2016-08-04 10:30:00,34.37,34.43,34.37,34.42,83619.0,31.3092,31.3639,31.3092,31.3547,83619.0
2016-08-04 11:00:00,34.42,34.46,34.41,34.46,109776.0,31.3547,31.3912,31.3456,31.3912,109776.0
2016-08-04 11:30:00,34.46,34.51,34.46,34.51,99393.0,31.3912,31.4367,31.3912,31.4367,99393.0
2016-08-04 12:00:00,34.51,34.53,34.5,34.51,77811.0,31.4367,31.455,31.4276,31.4367,77811.0
2016-08-04 12:30:00,34.5,34.51,34.47,34.47,23400.0,31.4276,31.4367,31.4003,31.4003,23400.0
2016-08-04 13:00:00,34.47,34.48,34.43,34.47,78222.0,31.4003,31.4094,31.3639,31.4003,78222.0
2016-08-04 13:30:00,34.47,34.49,34.45,34.49,27630.0,31.4003,31.4185,31.3821,31.4185,27630.0
2016-08-04 14:00:00,34.49,34.51,34.44,34.46,30756.0,31.4185,31.4367,31.373,31.3912,30756.0
2016-08-04 14:30:00,34.46,34.5,34.45,34.5,58218.0,31.3912,31.4276,31.3821,31.4276,58218.0
2016-08-04 15:00:00,34.49,34.52,34.48,34.49,99684.0,31.4185,31.4458,31.4094,31.4185,99684.0
2016-08-04 15:30:00,34.5,34.54,34.5,34.53,117360.0,31.4276,31.4641,31.4276,31.455,117360.0
2016-08-05 09:30:00,34.73,34.87,34.68,34.86,248388.0,31.6371,31.7647,31.5916,31.7556,248388.0
2016-08-05 10:00:00,34.87,34.91,34.85,34.87,163881.0,31.7647,31.8011,31.7465,31.7647,163881.0
2016-08-05 10:30:00,34.88,34.96,34.85,34.96,60024.0,31.7738,31.8467,31.7465,31.8467,60024.0
2016-08-05 11:00:00,34.97,34.98,34.9,34.97,70092.0,31.8558,31.8649,31.792,31.8558,70092.0
2016-08-05 11:30:00,34.97,34.99,34.93,34.93,45255.0,31.8558,31.874,31.8193,31.8193,45255.0
2016-08-05 12:00:00,34.93,34.95,34.93,34.95,242748.0,31.8193,31.8375,31.8193,31.8375,242748.0
2016-08-05 12:30:00,34.94,34.97,34.94,34.95,17493.0,31.8284,31.8558,31.8284,31.8375,17493.0
2016-08-05 13:00:00,34.96,34.99,34.95,34.96,67638.0,31.8467,31.874,31.8375,31.8467,67638.0
2016-08-05 13:30:00,34.96,35.0,34.96,35.0,37356.0,31.8467,31.8831,31.8467,31.8831,37356.0
2016-08-05 14:00:00,34.98,34.98,34.95,34.95,22917.0,31.8649,31.8649,31.8375,31.8375,22917.0
2016-08-05 14:30:00,34.96,34.97,34.95,34.96,18372.0,31.8467,31.8558,31.8375,31.8467,18372.0
2016-08-05 15:00:00,34.97,34.99,34.96,34.98,44466.0,31.8558,31.874,31.8467,31.8649,44466.0
2016-08-05 15:30:00,34.98,34.98,34.93,34.97,134955.0,31.8649,31.8649,31.8193,31.8558,134955.0
2016-08-08 09:30:00,35.08,35.17,35.02,35.04,204669.0,31.956,32.038,31.9013,31.9195,204669.0
2016-08-08 10:00:00,35.04,35.05,34.89,34.92,99963.0,31.9195,31.9286,31.7829,31.8102,99963.0
2016-08-08 10:30:00,34.92,34.99,34.91,34.95,34230.0,31.8102,31.874,31.8011,31.8375,34230.0
2016-08-08 11:00:00,34.97,35.01,34.95,34.98,40320.0,31.8558,31.8922,31.8375,31.8649,40320.0
2016-08-08 11:30:00,34.98,34.99,34.95,34.95,31254.0,31.8649,31.874,31.8375,31.8375,31254.0
2016-08-08 12:00:00,34.97,34.98,34.94,34.94,9870.0,31.8558,31.8649,31.8284,31.8284,9870.0
2016-08-08 12:30:00,34.94,34.96,34.92,34.93,14400.0,31.8284,31.8467,31.8102,31.8193,14400.0
2016-08-08 13:00:00,34.92,34.93,34.89,34.93,9051.0,31.8102,31.8193,31.7829,31.8193,9051.0
2016-08-08 13:30:00,34.93,34.95,34.91,34.93,13740.0,31.8193,31.8375,31.8011,31.8193,13740.0
2016-08-08 14:00:00,34.93,34.93,34.87,34.88,26022.0,31.8193,31.8193,31.7647,31.7738,26022.0
2016-08-08 14:30:00,34.87,34.9,34.87,34.87,28845.0,31.7647,31.792,31.7647,31.7647,28845.0
2016-08-08 15:00:00,34.87,34.88,34.86,34.87,18447.0,31.7647,31.7738,31.7556,31.7647,18447.0
2016-08-08 15:30:00,34.87,34.92,34.87,34.92,141861.0,31.7647,31.8102,31.7647,31.8102,141861.0
2016-08-09 09:30:00,35.12,35.31,35.06,35.19,273945.0,31.9924,32.1655,31.9378,32.0562,273945.0
2016-08-09 10:00:00,35.18,35.25,35.16,35.25,128484.0,32.0471,32.1108,32.0288,32.1108,128484.0
2016-08-09 10:30:00,35.26,35.28,35.25,35.28,37962.0,32.1199,32.1382,32.1108,32.1382,37962.0
2016-08-09 11:00:00,35.28,35.32,35.27,35.3,34491.0,32.1382,32.1746,32.1291,32.1564,34491.0
2016-08-09 11:30:00,35.3,35.32,35.25,35.27,33447.0,32.1564,32.1746,32.1108,32.1291,33447.0
2016-08-09 12:00:00,35.27,35.29,35.22,35.22,30855.0,32.1291,32.1473,32.0835,32.0835,30855.0
2016-08-09 12:30:00,35.22,35.26,35.2,35.25,70044.0,32.0835,32.1199,32.0653,32.1108,70044.0
2016-08-09 13:00:00,35.25,35.28,35.23,35.24,55629.0,32.1108,32.1382,32.0926,32.1017,55629.0
2016-08-09 13:30:00,35.24,35.25,35.21,35.24,42930.0,32.1017,32.1108,32.0744,32.1017,42930.0
2016-08-09 14:00:00,35.25,35.26,35.21,35.24,85944.0,32.1108,32.1199,32.0744,32.1017,85944.0
2016-08-09 14:30:00,35.23,35.25,35.19,35.24,58896.0,32.0926,32.1108,32.0562,32.1017,58896.0
2016-08-09 15:00:00,35.24,35.24,35.21,35.23,36348.0,32.1017,32.1017,32.0744,32.0926,36348.0
2016-08-09 15:30:00,35.23,35.23,35.2,35.21,189114.0,32.0926,32.0926,32.0653,32.0744,189114.0
2016-08-10 09:30:00,35.24,35.28,34.96,35.0,352836.0,32.1017,32.1382,31.8467,31.8831,352836.0
2016-08-10 10:00:00,35.02,35.02,34.94,34.99,505782.0,31.9013,31.9013,31.8284,31.874,505782.0
2016-08-10 10:30:00,34.99,35.04,34.97,34.98,65790.0,31.874,31.9195,31.8558,31.8649,65790.0
2016-08-10 11:00:00,34.99,34.99,34.82,34.86,196044.0,31.874,31.874,31.7191,31.7556,196044.0
2016-08-10 11:30:00,34.87,34.9,34.84,34.89,114723.0,31.7647,31.792,31.7373,31.7829,114723.0
2016-08-10 12:00:00,34.89,34.99,34.89,34.95,56463.0,31.7829,31.874,31.7829,31.8375,56463.0
2016-08-10 12:30:00,34.95,35.0,34.95,34.98,37692.0,31.8375,31.8831,31.8375,31.8649,37692.0
2016-08-10 13:00:00,34.98,34.98,34.93,34.96,109224.0,31.8649,31.8649,31.8193,31.8467,109224.0
2016-08-10 13:30:00,34.96,34.97,34.93,34.93,54228.0,31.8467,31.8558,31.8193,31.8193,54228.0
2016-08-10 14:00:00,34.93,34.95,34.9,34.9,105936.0,31.8193,31.8375,31.792,31.792,105936.0
2016-08-10 14:30:00,34.91,34.95,34.9,34.95,358800.0,31.8011,31.8375,31.792,31.8375,358800.0
2016-08-10 15:00:00,34.94,35.01,34.94,34.99,109725.0,31.8284,31.8922,31.8284,31.874,109725.0
2016-08-10 15:30:00,34.98,34.99,34.94,34.95,127812.0,31.8649,31.874,31.8284,31.8375,127812.0
2016-08-11 09:30:00,35.12,35.12,35.0,35.02,312369.0,31.9924,31.9924,31.8831,31.9013,312369.0
2016-08-11 10:00:00,35.01,35.01,34.92,34.95,155403.0,31.8922,31.8922,31.8102,31.8375,155403.0
2016-08-11 10:30:00,34.97,35.02,34.96,35.01,122247.0,31.8558,31.9013,31.8467,31.8922,122247.0
2016-08-11 11:00:00,35.01,35.03,35.0,35.02,191433.0,31.8922,31.9104,31.8831,31.9013,191433.0
2016-08-11 11:30:00,35.01,35.07,35.01,35.06,28068.0,31.8922,31.9469,31.8922,31.9378,28068.0
2016-08-11 12:00:00,35.07,35.07,35.04,35.04,18666.0,31.9469,31.9469,31.9195,31.9195,18666.0
2016-08-11 12:30:00,35.05,35.07,35.04,35.07,16077.0,31.9286,31.9469,31.9195,31.9469,16077.0
2016-08-11 13:00:00,35.07,35.1,35.06,35.08,16596.0,31.9469,31.9742,31.9378,31.956,16596.0
2016-08-11 13:30:00,35.08,35.12,35.07,35.11,55560.0,31.956,31.9924,31.9469,31.9833,55560.0
2016-08-11 14:00:00,35.11,35.13,35.1,35.12,17103.0,31.9833,32.0015,31.9742,31.9924,17103.0
2016-08-11 14:30:00,35.11,35.13,35.07,35.09,57324.0,31.9833,32.0015,31.9469,31.9651,57324.0
2016-08-11 15:00:00,35.11,35.12,35.1,35.11,33771.0,31.9833,31.9924,31.9742,31.9833,33771.0
2016-08-11 15:30:00,35.11,35.15,35.1,35.11,77112.0,31.9833,32.0197,31.9742,31.9833,77112.0
2016-08-12 09:30:00,35.17,35.26,35.14,35.16,121167.0,32.038,32.1199,32.0106,32.0288,121167.0
2016-08-12 10:00:00,35.19,35.25,35.13,35.25,52701.0,32.0562,32.1108,32.0015,32.1108,52701.0
2016-08-12 10:30:00,35.29,35.31,35.24,35.25,32787.0,32.1473,32.1655,32.1017,32.1108,32787.0
2016-08-12 11:00:00,35.29,35.32,35.28,35.32,17199.0,32.1473,32.1746,32.1382,32.1746,17199.0
2016-08-12 11:30:00,35.32,35.34,35.22,35.24,56595.0,32.1746,32.1928,32.0835,32.1017,56595.0
2016-08-12 12:00:00,35.23,35.23,35.2,35.21,31860.0,32.0926,32.0926,32.0653,32.0744,31860.0
2016-08-12 12:30:00,35.21,35.22,35.2,35.2,25500.0,32.0744,32.0835,32.0653,32.0653,25500.0
2016-08-12 13:00:00,35.2,35.2,35.14,35.18,27900.0,32.0653,32.0653,32.0106,32.0471,27900.0
2016-08-12 13:30:00,35.18,35.2,35.17,35.18,37578.0,32.0471,32.0653,32.038,32.0471,37578.0
2016-08-12 14:00:00,35.17,35.19,35.17,35.19,12093.0,32.038,32.0562,32.038,32.0562,12093.0
2016-08-12 14:30:00,35.2,35.24,35.2,35.23,23100.0,32.0653,32.1017,32.0653,32.0926,23100.0
2016-08-12 15:00:00,35.25,35.27,35.24,35.24,15900.0,32.1108,32.1291,32.1017,32.1017,15900.0
2016-08-12 15:30:00,35.24,35.28,35.24,35.26,95214.0,32.1017,32.1382,32.1017,32.1199,95214.0
2016-08-15 09:30:00,35.34,35.59,35.34,35.55,185127.0,32.1928,32.4206,32.1928,32.3841,185127.0
2016-08-15 10:00:00,35.56,35.69,35.55,35.69,54804.0,32.3932,32.5116,32.3841,32.5116,54804.0
2016-08-15 10:30:00,35.7,35.73,35.7,35.73,20835.0,32.5208,32.5481,32.5208,32.5481,20835.0
2016-08-15 11:00:00,35.73,35.78,35.72,35.75,29820.0,32.5481,32.5936,32.539,32.5663,29820.0
2016-08-15 11:30:00,35.76,35.77,35.74,35.74,11400.0,32.5754,32.5845,32.5572,32.5572,11400.0
2016-08-15 12:00:00,35.74,35.8,35.73,35.8,6450.0,32.5572,32.6119,32.5481,32.6119,6450.0
2016-08-15 12:30:00,35.82,35.82,35.79,35.8,20160.0,32.6301,32.6301,32.6027,32.6119,20160.0
2016-08-15 13:00:00,35.8,35.81,35.79,35.81,9120.0,32.6119,32.621,32.6027,32.621,9120.0
2016-08-15 13:30:00,35.81,35.83,35.8,35.8,34971.0,32.621,32.6392,32.6119,32.6119,34971.0
2016-08-15 14:00:00,35.8,35.81,35.78,35.79,30672.0,32.6119,32.621,32.5936,32.6027,30672.0
2016-08-15 14:30:00,35.78,35.81,35.77,35.8,44838.0,32.5936,32.621,32.5845,32.6119,44838.0
2016-08-15 15:00:00,35.8,35.8,35.75,35.77,50379.0,32.6119,32.6119,32.5663,32.5845,50379.0
2016-08-15 15:30:00,35.75,35.76,35.73,35.74,139989.0,32.5663,32.5754,32.5481,32.5572,139989.0
2016-08-16 09:30:00,35.69,35.69,35.45,35.64,139812.0,32.5116,32.5116,32.293,32.4661,139812.0
2016-08-16 10:00:00,35.64,35.67,35.53,35.54,533304.0,32.4661,32.4934,32.3659,32.375,533304.0
2016-08-16 10:30:00,35.55,35.57,35.53,35.55,214545.0,32.3841,32.4023,32.3659,32.3841,214545.0
2016-08-16 11:00:00,35.54,35.61,35.54,35.58,323412.0,32.375,32.4388,32.375,32.4114,323412.0
2016-08-16 11:30:00,35.59,35.59,35.53,35.58,29835.0,32.4206,32.4206,32.3659,32.4114,29835.0
2016-08-16 12:00:00,35.55,35.58,35.55,35.55,41445.0,32.3841,32.4114,32.3841,32.3841,41445.0
2016-08-16 12:30:00,35.55,35.6,35.55,35.6,32667.0,32.3841,32.4297,32.3841,32.4297,32667.0
2016-08-16 13:00:00,35.59,35.59,35.55,35.55,9267.0,32.4206,32.4206,32.3841,32.3841,9267.0
2016-08-16 13:30:00,35.54,35.56,35.54,35.55,3483.0,32.375,32.3932,32.375,32.3841,3483.0
2016-08-16 14:00:00,35.54,35.55,35.51,35.54,29376.0,32.375,32.3841,32.3477,32.375,29376.0
2016-08-16 14:30:00,35.52,35.54,35.5,35.53,32187.0,32.3568,32.375,32.3386,32.3659,32187.0
2016-08-16 15:00:00,35.54,35.56,35.54,35.55,18114.0,32.375,32.3932,32.375,32.3841,18114.0
2016-08-16 15:30:00,35.55,35.55,35.48,35.49,179547.0,32.3841,32.3841,32.3203,32.3295,179547.0
2016-08-17 09:30:00,35.51,35.51,35.33,35.43,119505.0,32.3477,32.3477,32.1837,32.2748,119505.0
2016-08-17 10:00:00,35.41,35.48,35.38,35.46,61860.0,32.2566,32.3203,32.2293,32.3021,61860.0
2016-08-17 10:30:00,35.47,35.48,35.4,35.41,58101.0,32.3112,32.3203,32.2475,32.2566,58101.0
2016-08-17 11:00:00,35.41,35.44,35.38,35.38,48000.0,32.2566,32.2839,32.2293,32.2293,48000.0
2016-08-17 11:30:00,35.38,35.38,35.3,35.31,49065.0,32.2293,32.2293,32.1564,32.1655,49065.0
2016-08-17 12:00:00,35.31,35.34,35.31,35.34,130527.0,32.1655,32.1928,32.1655,32.1928,130527.0
2016-08-17 12:30:00,35.34,35.46,35.33,35.45,55200.0,32.1928,32.3021,32.1837,32.293,55200.0
2016-08-17 13:00:00,35.45,35.46,35.41,35.42,77460.0,32.293,32.3021,32.2566,32.2657,77460.0
2016-08-17 13:30:00,35.42,35.47,35.39,35.4,199791.0,32.2657,32.3112,32.2384,32.2475,199791.0
2016-08-17 14:00:00,35.39,35.51,35.34,35.46,113484.0,32.2384,32.3477,32.1928,32.3021,113484.0
2016-08-17 14:30:00,35.44,35.48,35.42,35.45,44946.0,32.2839,32.3203,32.2657,32.293,44946.0
2016-08-17 15:00:00,35.45,35.47,35.39,35.47,369231.0,32.293,32.3112,32.2384,32.3112,369231.0
2016-08-17 15:30:00,35.47,35.51,35.46,35.49,142377.0,32.3112,32.3477,32.3021,32.3295,142377.0
2016-08-18 09:30:00,35.46,35.65,35.46,35.6,110202.0,32.3021,32.4752,32.3021,32.4297,110202.0
2016-08-18 10:00:00,35.59,35.63,35.54,35.59,78474.0,32.4206,32.457,32.375,32.4206,78474.0
2016-08-18 10:30:00,35.59,35.69,35.59,35.69,86016.0,32.4206,32.5116,32.4206,32.5116,86016.0
2016-08-18 11:00:00,35.67,35.69,35.64,35.69,37710.0,32.4934,32.5116,32.4661,32.5116,37710.0
2016-08-18 11:30:00,35.68,35.69,35.66,35.69,55056.0,32.5025,32.5116,32.4843,32.5116,55056.0
2016-08-18 12:00:00,35.67,35.67,35.59,35.59,13179.0,32.4934,32.4934,32.4206,32.4206,13179.0
2016-08-18 12:30:00,35.52,35.6,35.51,35.57,24060.0,32.3568,32.4297,32.3477,32.4023,24060.0
2016-08-18 13:00:00,35.6,35.63,35.6,35.61,15216.0,32.4297,32.457,32.4297,32.4388,15216.0
2016-08-18 13:30:00,35.63,35.68,35.63,35.67,20787.0,32.457,32.5025,32.457,32.4934,20787.0
2016-08-18 14:00:00,35.68,35.69,35.66,35.69,30969.0,32.5025,32.5116,32.4843,32.5116,30969.0
2016-08-18 14:30:00,35.68,35.69,35.67,35.68,45501.0,32.5025,32.5116,32.4934,32.5025,45501.0
2016-08-18 15:00:00,35.69,35.75,35.69,35.74,43407.0,32.5116,32.5663,32.5116,32.5572,43407.0
2016-08-18 15:30:00,35.73,35.75,35.7,35.74,97992.0,32.5481,32.5663,32.5208,32.5572,97992.0
2016-08-19 09:30:00,35.72,35.9,35.72,35.89,408711.0,32.539,32.7029,32.539,32.6938,408711.0
2016-08-19 10:00:00,35.91,36.1,35.91,36.1,29481.0,32.7121,32.8851,32.7121,32.8851,29481.0
2016-08-19 10:30:00,36.11,36.14,36.03,36.03,100230.0,32.8942,32.9216,32.8214,32.8214,100230.0
2016-08-19 11:00:00,36.07,36.13,36.04,36.13,50106.0,32.8578,32.9125,32.8305,32.9125,50106.0
2016-08-19 11:30:00,36.13,36.13,36.07,36.1,81390.0,32.9125,32.9125,32.8578,32.8851,81390.0
2016-08-19 12:00:00,36.11,36.12,36.08,36.1,26982.0,32.8942,32.9034,32.8669,32.8851,26982.0
2016-08-19 12:30:00,36.08,36.09,35.97,36.0,133347.0,32.8669,32.876,32.7667,32.794,133347.0
2016-08-19 13:00:00,35.98,36.0,35.96,35.99,39003.0,32.7758,32.794,32.7576,32.7849,39003.0
2016-08-19 13:30:00,36.0,36.06,35.98,36.04,70716.0,32.794,32.8487,32.7758,32.8305,70716.0
2016-08-19 14:00:00,36.05,36.07,36.03,36.04,53226.0,32.8396,32.8578,32.8214,32.8305,53226.0
2016-08-19 14:30:00,36.04,36.07,36.04,36.06,28698.0,32.8305,32.8578,32.8305,32.8487,28698.0
2016-08-19 15:00:00,36.06,36.09,36.06,36.08,109149.0,32.8487,32.876,32.8487,32.8669,109149.0
2016-08-19 15:30:00,36.07,36.08,36.04,36.05,301260.0,32.8578,32.8669,32.8305,32.8396,301260.0
2016-08-22 09:30:00,35.99,36.05,35.91,35.99,224382.0,32.7849,32.8396,32.7121,32.7849,224382.0
2016-08-22 10:00:00,36.0,36.15,35.96,36.15,83100.0,32.794,32.9307,32.7576,32.9307,83100.0
2016-08-22 10:30:00,36.15,36.15,36.1,36.12,76188.0,32.9307,32.9307,32.8851,32.9034,76188.0
2016-08-22 11:00:00,36.12,36.13,35.95,35.95,46578.0,32.9034,32.9125,32.7485,32.7485,46578.0
2016-08-22 11:30:00,35.93,36.03,35.93,36.02,30000.0,32.7303,32.8214,32.7303,32.8123,30000.0
2016-08-22 12:00:00,36.01,36.12,35.99,36.09,23250.0,32.8032,32.9034,32.7849,32.876,23250.0
2016-08-22 12:30:00,36.1,36.1,36.04,36.05,36765.0,32.8851,32.8851,32.8305,32.8396,36765.0
2016-08-22 13:00:00,36.07,36.07,35.95,35.99,43572.0,32.8578,32.8578,32.7485,32.7849,43572.0
2016-08-22 13:30:00,35.98,36.03,35.94,36.02,37500.0,32.7758,32.8214,32.7394,32.8123,37500.0
2016-08-22 14:00:00,36.05,36.05,36.02,36.02,28845.0,32.8396,32.8396,32.8123,32.8123,28845.0
2016-08-22 14:30:00,35.98,36.05,35.98,36.03,15000.0,32.7758,32.8396,32.7758,32.8214,15000.0
2016-08-22 15:00:00,36.05,36.08,36.05,36.06,14292.0,32.8396,32.8669,32.8396,32.8487,14292.0
2016-08-22 15:30:00,36.06,36.08,36.05,36.08,96525.0,32.8487,32.8669,32.8396,32.8669,96525.0
2016-08-23 09:30:00,36.22,36.4,36.22,36.38,166146.0,32.9944,33.1584,32.9944,33.1402,166146.0
2016-08-23 10:00:00,36.4,36.4,36.33,36.34,7350.0,33.1584,33.1584,33.0947,33.1038,7350.0
2016-08-23 10:30:00,36.36,36.39,36.33,36.33,77265.0,33.122,33.1493,33.0947,33.0947,77265.0
2016-08-23 11:00:00,36.34,36.35,36.3,36.34,36330.0,33.1038,33.1129,33.0673,33.1038,36330.0
2016-08-23 11:30:00,36.38,36.39,36.36,36.37,13500.0,33.1402,33.1493,33.122,33.1311,13500.0
2016-08-23 12:00:00,36.35,36.36,36.32,36.36,18600.0,33.1129,33.122,33.0855,33.122,18600.0
2016-08-23 12:30:00,36.34,36.34,36.25,36.25,26850.0,33.1038,33.1038,33.0218,33.0218,26850.0
2016-08-23 13:00:00,36.27,36.35,36.27,36.34,29781.0,33.04,33.1129,33.04,33.1038,29781.0
2016-08-23 13:30:00,36.33,36.35,36.32,36.33,58155.0,33.0947,33.1129,33.0855,33.0947,58155.0
2016-08-23 14:00:00,36.31,36.33,36.29,36.3,95871.0,33.0764,33.0947,33.0582,33.0673,95871.0
2016-08-23 14:30:00,36.29,36.3,36.26,36.28,60066.0,33.0582,33.0673,33.0309,33.0491,60066.0
2016-08-23 15:00:00,36.27,36.27,36.23,36.26,48144.0,33.04,33.04,33.0036,33.0309,48144.0
2016-08-23 15:30:00,36.25,36.29,36.23,36.26,144399.0,33.0218,33.0582,33.0036,33.0309,144399.0
2016-08-24 09:30:00,36.29,36.32,36.19,36.24,71325.0,33.0582,33.0855,32.9671,33.0127,71325.0
2016-08-24 10:00:00,36.23,36.25,36.2,36.2,47814.0,33.0036,33.0218,32.9762,32.9762,47814.0
2016-08-24 10:30:00,36.2,36.24,36.14,36.18,45843.0,32.9762,33.0127,32.9216,32.958,45843.0
2016-08-24 11:00:00,36.18,36.23,36.15,36.17,53481.0,32.958,33.0036,32.9307,32.9489,53481.0
2016-08-24 11:30:00,36.18,36.18,36.12,36.13,35427.0,32.958,32.958,32.9034,32.9125,35427.0
2016-08-24 12:00:00,36.13,36.16,36.12,36.13,28311.0,32.9125,32.9398,32.9034,32.9125,28311.0
2016-08-24 12:30:00,36.14,36.18,36.13,36.17,44874.0,32.9216,32.958,32.9125,32.9489,44874.0
2016-08-24 13:00:00,36.16,36.17,36.14,36.14,119991.0,32.9398,32.9489,32.9216,32.9216,119991.0
2016-08-24 13:30:00,36.14,36.16,36.12,36.12,30507.0,32.9216,32.9398,32.9034,32.9034,30507.0
2016-08-24 14:00:00,36.13,36.13,36.02,36.04,46875.0,32.9125,32.9125,32.8123,32.8305,46875.0
2016-08-24 14:30:00,36.03,36.04,36.0,36.03,81525.0,32.8214,32.8305,32.794,32.8214,81525.0
2016-08-24 15:00:00,36.02,36.03,35.9,35.91,55038.0,32.8123,32.8214,32.7029,32.7121,55038.0
2016-08-24 15:30:00,35.91,35.97,35.85,35.96,118557.0,32.7121,32.7667,32.6574,32.7576,118557.0
2016-08-25 09:30:00,35.83,36.08,35.83,36.03,268308.0,32.6392,32.8669,32.6392,32.8214,268308.0
2016-08-25 10:00:00,36.03,36.08,36.02,36.08,55950.0,32.8214,32.8669,32.8123,32.8669,55950.0
2016-08-25 10:30:00,36.08,36.11,36.04,36.11,61266.0,32.8669,32.8942,32.8305,32.8942,61266.0
2016-08-25 11:00:00,36.11,36.23,36.11,36.22,34908.0,32.8942,33.0036,32.8942,32.9944,34908.0
2016-08-25 11:30:00,36.23,36.26,36.2,36.21,31965.0,33.0036,33.0309,32.9762,32.9853,31965.0
2016-08-25 12:00:00,36.19,36.19,36.16,36.16,35211.0,32.9671,32.9671,32.9398,32.9398,35211.0
2016-08-25 12:30:00,36.18,36.2,36.18,36.19,34272.0,32.958,32.9762,32.958,32.9671,34272.0
2016-08-25 13:00:00,36.19,36.2,36.18,36.2,50340.0,32.9671,32.9762,32.958,32.9762,50340.0
2016-08-25 13:30:00,36.21,36.22,36.12,36.14,63456.0,32.9853,32.9944,32.9034,32.9216,63456.0
2016-08-25 14:00:00,36.13,36.15,36.08,36.15,41055.0,32.9125,32.9307,32.8669,32.9307,41055.0
2016-08-25 14:30:00,36.15,36.18,36.11,36.11,35331.0,32.9307,32.958,32.8942,32.8942,35331.0
2016-08-25 15:00:00,36.11,36.12,36.1,36.12,18975.0,32.8942,32.9034,32.8851,32.9034,18975.0
2016-08-25 15:30:00,36.11,36.12,36.06,36.09,183771.0,32.8942,32.9034,32.8487,32.876,183771.0
2016-08-26 09:30:00,36.16,36.36,36.15,36.33,91308.0,32.9398,33.122,32.9307,33.0947,91308.0
2016-08-26 10:00:00,36.33,36.51,36.23,36.49,109917.0,33.0947,33.2586,33.0036,33.2404,109917.0
2016-08-26 10:30:00,36.51,36.51,36.45,36.47,47433.0,33.2586,33.2586,33.204,33.2222,47433.0
2016-08-26 11:00:00,36.48,36.52,36.45,36.5,32400.0,33.2313,33.2677,33.204,33.2495,32400.0
2016-08-26 11:30:00,36.5,36.5,36.26,36.27,80697.0,33.2495,33.2495,33.0309,33.04,80697.0
2016-08-26 12:00:00,36.22,36.22,36.01,36.13,143658.0,32.9944,32.9944,32.8032,32.9125,143658.0
2016-08-26 12:30:00,36.11,36.22,36.1,36.19,51303.0,32.8942,32.9944,32.8851,32.9671,51303.0
2016-08-26 13:00:00,36.21,36.22,36.16,36.2,54054.0,32.9853,32.9944,32.9398,32.9762,54054.0
2016-08-26 13:30:00,36.19,36.19,36.1,36.12,38553.0,32.9671,32.9671,32.8851,32.9034,38553.0
2016-08-26 14:00:00,36.12,36.18,36.05,36.06,56424.0,32.9034,32.958,32.8396,32.8487,56424.0
2016-08-26 14:30:00,36.05,36.13,36.05,36.13,36240.0,32.8396,32.9125,32.8396,32.9125,36240.0
2016-08-26 15:00:00,36.13,36.24,36.11,36.23,49797.0,32.9125,33.0127,32.8942,33.0036,49797.0
2016-08-26 15:30:00,36.23,36.29,36.23,36.27,111657.0,33.0036,33.0582,33.0036,33.04,111657.0
2016-08-29 09:30:00,36.4,36.51,36.38,36.45,133995.0,33.1584,33.2586,33.1402,33.204,133995.0
2016-08-29 10:00:00,36.47,36.47,36.42,36.43,81450.0,33.2222,33.2222,33.1766,33.1857,81450.0
2016-08-29 10:30:00,36.42,36.43,36.35,36.42,42906.0,33.1766,33.1857,33.1129,33.1766,42906.0
2016-08-29 11:00:00,36.42,36.45,36.42,36.45,22320.0,33.1766,33.204,33.1766,33.204,22320.0
2016-08-29 11:30:00,36.46,36.52,36.44,36.52,54075.0,33.2131,33.2677,33.1949,33.2677,54075.0
2016-08-29 12:00:00,36.51,36.52,36.48,36.49,24735.0,33.2586,33.2677,33.2313,33.2404,24735.0
2016-08-29 12:30:00,36.49,36.53,36.49,36.53,59700.0,33.2404,33.2768,33.2404,33.2768,59700.0
2016-08-29 13:00:00,36.52,36.52,36.49,36.49,60183.0,33.2677,33.2677,33.2404,33.2404,60183.0
2016-08-29 13:30:00,36.5,36.51,36.49,36.5,12984.0,33.2495,33.2586,33.2404,33.2495,12984.0
2016-08-29 14:00:00,36.51,36.51,36.47,36.47,21234.0,33.2586,33.2586,33.2222,33.2222,21234.0
2016-08-29 14:30:00,36.46,36.47,36.44,36.45,41727.0,33.2131,33.2222,33.1949,33.204,41727.0
2016-08-29 15:00:00,36.44,36.45,36.4,36.4,52476.0,33.1949,33.204,33.1584,33.1584,52476.0
2016-08-29 15:30:00,36.4,36.41,36.37,36.39,172674.0,33.1584,33.1675,33.1311,33.1493,172674.0
2016-08-30 09:30:00,36.41,36.57,36.4,36.52,95178.0,33.1675,33.3133,33.1584,33.2677,95178.0
2016-08-30 10:00:00,36.52,36.6,36.42,36.44,97698.0,33.2677,33.3406,33.1766,33.1949,97698.0
2016-08-30 10:30:00,36.44,36.44,36.34,36.35,38634.0,33.1949,33.1949,33.1038,33.1129,38634.0
2016-08-30 11:00:00,36.38,36.43,36.34,36.34,64545.0,33.1402,33.1857,33.1038,33.1038,64545.0
2016-08-30 11:30:00,36.33,36.34,36.3,36.32,31200.0,33.0947,33.1038,33.0673,33.0855,31200.0
2016-08-30 12:00:00,36.32,36.37,36.31,36.33,31248.0,33.0855,33.1311,33.0764,33.0947,31248.0
2016-08-30 12:30:00,36.33,36.34,36.31,36.31,10584.0,33.0947,33.1038,33.0764,33.0764,10584.0
2016-08-30 13:00:00,36.29,36.31,36.27,36.27,33480.0,33.0582,33.0764,33.04,33.04,33480.0
2016-08-30 13:30:00,36.28,36.3,36.23,36.28,92547.0,33.0491,33.0673,33.0036,33.0491,92547.0
2016-08-30 14:00:00,36.28,36.29,36.19,36.25,37818.0,33.0491,33.0582,32.9671,33.0218,37818.0
2016-08-30 14:30:00,36.22,36.27,36.22,36.25,17046.0,32.9944,33.04,32.9944,33.0218,17046.0
2016-08-30 15:00:00,36.25,36.25,36.19,36.24,97902.0,33.0218,33.0218,32.9671,33.0127,97902.0
2016-08-30 15:30:00,36.24,36.32,36.23,36.32,293190.0,33.0127,33.0855,33.0036,33.0855,293190.0
2016-08-31 09:30:00,36.31,36.35,36.12,36.26,161859.0,33.0764,33.1129,32.9034,33.0309,161859.0
2016-08-31 10:00:00,36.26,36.29,36.18,36.2,75447.0,33.0309,33.0582,32.958,32.9762,75447.0
2016-08-31 10:30:00,36.17,36.19,36.1,36.15,18006.0,32.9489,32.9671,32.8851,32.9307,18006.0
2016-08-31 11:00:00,36.14,36.2,36.12,36.2,165285.0,32.9216,32.9762,32.9034,32.9762,165285.0
2016-08-31 11:30:00,36.21,36.23,36.18,36.2,238710.0,32.9853,33.0036,32.958,32.9762,238710.0
2016-08-31 12:00:00,36.15,36.17,36.1,36.14,41100.0,32.9307,32.9489,32.8851,32.9216,41100.0
2016-08-31 12:30:00,36.14,36.24,36.1,36.22,106152.0,32.9216,33.0127,32.8851,32.9944,106152.0
2016-08-31 13:00:00,36.2,36.22,36.19,36.22,11511.0,32.9762,32.9944,32.9671,32.9944,11511.0
2016-08-31 13:30:00,36.21,36.26,36.21,36.25,16281.0,32.9853,33.0309,32.9853,33.0218,16281.0
2016-08-31 14:00:00,36.25,36.32,36.24,36.3,20913.0,33.0218,33.0855,33.0127,33.0673,20913.0
2016-08-31 14:30:00,36.29,36.29,36.23,36.24,6396.0,33.0582,33.0582,33.0036,33.0127,6396.0
2016-08-31 15:00:00,36.24,36.3,36.24,36.29,132894.0,33.0127,33.0673,33.0127,33.0582,132894.0
2016-08-31 15:30:00,36.29,36.32,36.28,36.3,260046.0,33.0582,33.0855,33.0491,33.0673,260046.0
2016-09-01 09:30:00,36.4,36.51,36.34,36.41,115098.0,33.1584,33.2586,33.1038,33.1675,115098.0
2016-09-01 10:00:00,36.41,36.44,36.25,36.25,212886.0,33.1675,33.1949,33.0218,33.0218,212886.0
2016-09-01 10:30:00,36.19,36.22,36.12,36.22,191040.0,32.9671,32.9944,32.9034,32.9944,191040.0
2016-09-01 11:00:00,36.21,36.29,36.13,36.29,143382.0,32.9853,33.0582,32.9125,33.0582,143382.0
2016-09-01 11:30:00,36.28,36.29,36.24,36.28,57288.0,33.0491,33.0582,33.0127,33.0491,57288.0
2016-09-01 12:00:00,36.27,36.49,36.27,36.47,35670.0,33.04,33.2404,33.04,33.2222,35670.0
2016-09-01 12:30:00,36.48,36.51,36.43,36.47,21300.0,33.2313,33.2586,33.1857,33.2222,21300.0
2016-09-01 13:00:00,36.46,36.54,36.46,36.51,28533.0,33.2131,33.286,33.2131,33.2586,28533.0
2016-09-01 13:30:00,36.55,36.57,36.52,36.55,40902.0,33.2951,33.3133,33.2677,33.2951,40902.0
2016-09-01 14:00:00,36.54,36.54,36.49,36.54,38946.0,33.286,33.286,33.2404,33.286,38946.0
2016-09-01 14:30:00,36.51,36.55,36.49,36.54,54543.0,33.2586,33.2951,33.2404,33.286,54543.0
2016-09-01 15:00:00,36.53,36.53,36.44,36.49,48783.0,33.2768,33.2768,33.1949,33.2404,48783.0
2016-09-01 15:30:00,36.49,36.6,36.49,36.59,363390.0,33.2404,33.3406,33.2404,33.3315,363390.0
2016-09-02 09:30:00,36.75,36.78,36.39,36.6,144348.0,33.4773,33.5046,33.1493,33.3406,144348.0
2016-09-02 10:00:00,36.63,36.68,36.59,36.68,142653.0,33.3679,33.4135,33.3315,33.4135,142653.0
2016-09-02 10:30:00,36.69,36.69,36.62,36.64,58680.0,33.4226,33.4226,33.3588,33.377,58680.0
2016-09-02 11:00:00,36.66,36.69,36.56,36.58,22071.0,33.3953,33.4226,33.3042,33.3224,22071.0
2016-09-02 11:30:00,36.55,36.61,36.55,36.59,42600.0,33.2951,33.3497,33.2951,33.3315,42600.0
2016-09-02 12:00:00,36.6,36.6,36.45,36.48,54933.0,33.3406,33.3406,33.204,33.2313,54933.0
2016-09-02 12:30:00,36.49,36.52,36.48,36.48,480408.0,33.2404,33.2677,33.2313,33.2313,480408.0
2016-09-02 13:00:00,36.48,36.52,36.46,36.48,105726.0,33.2313,33.2677,33.2131,33.2313,105726.0
2016-09-02 13:30:00,36.48,36.49,36.39,36.4,36738.0,33.2313,33.2404,33.1493,33.1584,36738.0
2016-09-02 14:00:00,36.4,36.48,36.38,36.47,117588.0,33.1584,33.2313,33.1402,33.2222,117588.0
2016-09-02 14:30:00,36.45,36.5,36.44,36.5,29649.0,33.204,33.2495,33.1949,33.2495,29649.0
2016-09-02 15:00:00,36.49,36.53,36.49,36.51,17127.0,33.2404,33.2768,33.2404,33.2586,17127.0
2016-09-02 15:30:00,36.5,36.55,36.5,36.55,318978.0,33.2495,33.2951,33.2495,33.2951,318978.0
2016-09-06 09:30:00,36.61,36.66,36.5,36.51,220449.0,33.3497,33.3953,33.2495,33.2586,220449.0
2016-09-06 10:00:00,36.5,36.56,36.35,36.4,356439.0,33.2495,33.3042,33.1129,33.1584,356439.0
2016-09-06 10:30:00,36.4,36.47,36.39,36.4,149328.0,33.1584,33.2222,33.1493,33.1584,149328.0
2016-09-06 11:00:00,36.4,36.43,36.38,36.39,26886.0,33.1584,33.1857,33.1402,33.1493,26886.0
2016-09-06 11:30:00,36.39,36.4,36.31,36.35,48690.0,33.1493,33.1584,33.0764,33.1129,48690.0
2016-09-06 12:00:00,36.35,36.38,36.32,36.32,12300.0,33.1129,33.1402,33.0855,33.0855,12300.0
2016-09-06 12:30:00,36.33,36.37,36.32,36.32,43407.0,33.0947,33.1311,33.0855,33.0855,43407.0
2016-09-06 13:00:00,36.32,36.33,36.29,36.29,19050.0,33.0855,33.0947,33.0582,33.0582,19050.0
2016-09-06 13:30:00,36.28,36.34,36.28,36.33,32910.0,33.0491,33.1038,33.0491,33.0947,32910.0
2016-09-06 14:00:00,36.32,36.35,36.32,36.34,22965.0,33.0855,33.1129,33.0855,33.1038,22965.0
2016-09-06 14:30:00,36.35,36.38,36.35,36.38,16278.0,33.1129,33.1402,33.1129,33.1402,16278.0
2016-09-06 15:00:00,36.37,36.42,36.37,36.42,46146.0,33.1311,33.1766,33.1311,33.1766,46146.0
2016-09-06 15:30:00,36.42,36.46,36.42,36.45,57819.0,33.1766,33.2131,33.1766,33.204,57819.0
2016-09-07 09:30:00,36.5,36.53,36.38,36.45,217236.0,33.2495,33.2768,33.1402,33.204,217236.0
2016-09-07 10:00:00,36.46,36.46,36.37,36.4,229152.0,33.2131,33.2131,33.1311,33.1584,229152.0
2016-09-07 10:30:00,36.41,36.41,36.26,36.29,293910.0,33.1675,33.1675,33.0309,33.0582,293910.0
2016-09-07 11:00:00,36.28,36.31,36.26,36.28,148440.0,33.0491,33.0764,33.0309,33.0491,148440.0
2016-09-07 11:30:00,36.28,36.3,36.25,36.28,184221.0,33.0491,33.0673,33.0218,33.0491,184221.0
2016-09-07 12:00:00,36.27,36.27,36.15,36.17,215115.0,33.04,33.04,32.9307,32.9489,215115.0
2016-09-07 12:30:00,36.17,36.19,36.14,36.16,114096.0,32.9489,32.9671,32.9216,32.9398,114096.0
2016-09-07 13:00:00,36.17,36.19,36.15,36.16,96036.0,32.9489,32.9671,32.9307,32.9398,96036.0
2016-09-07 13:30:00,36.16,36.18,36.12,36.14,169290.0,32.9398,32.958,32.9034,32.9216,169290.0
2016-09-07 14:00:00,36.14,36.2,36.13,36.15,130500.0,32.9216,32.9762,32.9125,32.9307,130500.0
2016-09-07 14:30:00,36.15,36.16,36.13,36.14,102633.0,32.9307,32.9398,32.9125,32.9216,102633.0
2016-09-07 15:00:00,36.15,36.17,36.14,36.17,106845.0,32.9307,32.9489,32.9216,32.9489,106845.0
2016-09-07 15:30:00,36.17,36.18,36.14,36.18,194193.0,32.9489,32.958,32.9216,32.958,194193.0
2016-09-08 09:30:00,36.11,36.11,35.91,35.99,206532.0,32.8942,32.8942,32.7121,32.7849,206532.0
2016-09-08 10:00:00,35.98,36.03,35.91,36.01,120579.0,32.7758,32.8214,32.7121,32.8032,120579.0
2016-09-08 10:30:00,36.02,36.11,36.01,36.07,72852.0,32.8123,32.8942,32.8032,32.8578,72852.0
2016-09-08 11:00:00,36.08,36.22,36.06,36.2,119316.0,32.8669,32.9944,32.8487,32.9762,119316.0
2016-09-08 11:30:00,36.19,36.2,36.12,36.16,47592.0,32.9671,32.9762,32.9034,32.9398,47592.0
2016-09-08 12:00:00,36.17,36.17,36.11,36.12,26814.0,32.9489,32.9489,32.8942,32.9034,26814.0
2016-09-08 12:30:00,36.1,36.13,36.1,36.11,25884.0,32.8851,32.9125,32.8851,32.8942,25884.0
2016-09-08 13:00:00,36.15,36.15,36.08,36.08,31500.0,32.9307,32.9307,32.8669,32.8669,31500.0
2016-09-08 13:30:00,36.05,36.09,36.02,36.09,57420.0,32.8396,32.876,32.8123,32.876,57420.0
2016-09-08 14:00:00,36.1,36.14,36.07,36.09,51450.0,32.8851,32.9216,32.8578,32.876,51450.0
2016-09-08 14:30:00,36.08,36.14,36.08,36.14,85800.0,32.8669,32.9216,32.8669,32.9216,85800.0
2016-09-08 15:00:00,36.13,36.16,36.11,36.15,200304.0,32.9125,32.9398,32.8942,32.9307,200304.0
2016-09-08 15:30:00,36.16,36.16,36.11,36.12,264909.0,32.9398,32.9398,32.8942,32.9034,264909.0
2016-09-09 09:30:00,35.84,35.84,35.62,35.64,98418.0,32.6483,32.6483,32.4479,32.4661,98418.0
2016-09-09 10:00:00,35.62,35.62,35.51,35.56,208275.0,32.4479,32.4479,32.3477,32.3932,208275.0
2016-09-09 10:30:00,35.54,35.58,35.36,35.4,286305.0,32.375,32.4114,32.211,32.2475,286305.0
2016-09-09 11:00:00,35.4,35.4,35.27,35.31,99234.0,32.2475,32.2475,32.1291,32.1655,99234.0
2016-09-09 11:30:00,35.29,35.29,35.04,35.06,163386.0,32.1473,32.1473,31.9195,31.9378,163386.0
2016-09-09 12:00:00,35.07,35.12,35.04,35.1,220836.0,31.9469,31.9924,31.9195,31.9742,220836.0
2016-09-09 12:30:00,35.1,35.13,35.03,35.11,255792.0,31.9742,32.0015,31.9104,31.9833,255792.0
2016-09-09 13:00:00,35.09,35.1,34.97,35.02,81552.0,31.9651,31.9742,31.8558,31.9013,81552.0
2016-09-09 13:30:00,35.0,35.01,34.83,34.87,118119.0,31.8831,31.8922,31.7282,31.7647,118119.0
2016-09-09 14:00:00,34.87,34.89,34.74,34.89,242820.0,31.7647,31.7829,31.6463,31.7829,242820.0
2016-09-09 14:30:00,34.89,35.01,34.89,34.99,98526.0,31.7829,31.8922,31.7829,31.874,98526.0
2016-09-09 15:00:00,35.0,35.02,34.92,35.02,95580.0,31.8831,31.9013,31.8102,31.9013,95580.0
2016-09-09 15:30:00,35.01,35.01,34.8,34.81,405741.0,31.8922,31.8922,31.7009,31.71,405741.0
2016-09-12 09:30:00,34.55,34.89,34.44,34.86,412854.0,31.4732,31.7829,31.373,31.7556,412854.0
2016-09-12 10:00:00,34.86,35.06,34.86,35.04,299568.0,31.7556,31.9378,31.7556,31.9195,299568.0
2016-09-12 10:30:00,35.06,35.08,34.96,35.07,88134.0,31.9378,31.956,31.8467,31.9469,88134.0
2016-09-12 11:00:00,35.07,35.15,35.05,35.15,194235.0,31.9469,32.0197,31.9286,32.0197,194235.0
2016-09-12 11:30:00,35.15,35.23,35.11,35.18,123552.0,32.0197,32.0926,31.9833,32.0471,123552.0
2016-09-12 12:00:00,35.16,35.2,35.13,35.16,56298.0,32.0288,32.0653,32.0015,32.0288,56298.0
2016-09-12 12:30:00,35.18,35.3,35.15,35.29,162975.0,32.0471,32.1564,32.0197,32.1473,162975.0
2016-09-12 13:00:00,35.31,35.37,35.17,35.17,207705.0,32.1655,32.2201,32.038,32.038,207705.0
2016-09-12 13:30:00,35.16,35.3,35.11,35.29,68448.0,32.0288,32.1564,31.9833,32.1473,68448.0
2016-09-12 14:00:00,35.29,35.42,35.29,35.38,118134.0,32.1473,32.2657,32.1473,32.2293,118134.0
2016-09-12 14:30:00,35.39,35.5,35.39,35.45,118164.0,32.2384,32.3386,32.2384,32.293,118164.0
2016-09-12 15:00:00,35.47,35.51,35.42,35.48,77700.0,32.3112,32.3477,32.2657,32.3203,77700.0
2016-09-12 15:30:00,35.49,35.53,35.44,35.51,142998.0,32.3295,32.3659,32.2839,32.3477,142998.0
2016-09-13 09:30:00,35.34,35.62,35.31,35.34,231969.0,32.1928,32.4479,32.1655,32.1928,231969.0
2016-09-13 10:00:00,35.33,35.39,35.22,35.29,82800.0,32.1837,32.2384,32.0835,32.1473,82800.0
2016-09-13 10:30:00,35.29,35.4,35.24,35.26,112146.0,32.1473,32.2475,32.1017,32.1199,112146.0
2016-09-13 11:00:00,35.25,35.25,35.12,35.14,43974.0,32.1108,32.1108,31.9924,32.0106,43974.0
2016-09-13 11:30:00,35.14,35.17,35.08,35.12,61878.0,32.0106,32.038,31.956,31.9924,61878.0
2016-09-13 12:00:00,35.15,35.23,35.09,35.12,69960.0,32.0197,32.0926,31.9651,31.9924,69960.0
2016-09-13 12:30:00,35.11,35.16,35.04,35.06,39105.0,31.9833,32.0288,31.9195,31.9378,39105.0
2016-09-13 13:00:00,35.03,35.22,35.0,35.22,85902.0,31.9104,32.0835,31.8831,32.0835,85902.0
2016-09-13 13:30:00,35.24,35.26,35.15,35.2,100902.0,32.1017,32.1199,32.0197,32.0653,100902.0
2016-09-13 14:00:00,35.18,35.19,35.07,35.07,64944.0,32.0471,32.0562,31.9469,31.9469,64944.0
2016-09-13 14:30:00,35.06,35.19,35.02,35.06,71313.0,31.9378,32.0562,31.9013,31.9378,71313.0
2016-09-13 15:00:00,35.08,35.2,35.04,35.19,69147.0,31.956,32.0653,31.9195,32.0562,69147.0
2016-09-13 15:30:00,35.21,35.27,35.11,35.17,120081.0,32.0744,32.1291,31.9833,32.038,120081.0
2016-09-14 09:30:00,35.09,35.33,35.04,35.12,136992.0,31.9651,32.1837,31.9195,31.9924,136992.0
2016-09-14 10:00:00,35.17,35.38,35.16,35.31,150627.0,32.038,32.2293,32.0288,32.1655,150627.0
2016-09-14 10:30:00,35.38,35.41,35.23,35.27,59631.0,32.2293,32.2566,32.0926,32.1291,59631.0
2016-09-14 11:00:00,35.29,35.46,35.23,35.46,70677.0,32.1473,32.3021,32.0926,32.3021,70677.0
2016-09-14 11:30:00,35.43,35.47,35.37,35.46,30930.0,32.2748,32.3112,32.2201,32.3021,30930.0
2016-09-14 12:00:00,35.48,35.58,35.45,35.58,22281.0,32.3203,32.4114,32.293,32.4114,22281.0
2016-09-14 12:30:00,35.56,35.58,35.43,35.47,38118.0,32.3932,32.4114,32.2748,32.3112,38118.0
2016-09-14 13:00:00,35.48,35.53,35.47,35.52,41100.0,32.3203,32.3659,32.3112,32.3568,41100.0
2016-09-14 13:30:00,35.56,35.56,35.37,35.42,127863.0,32.3932,32.3932,32.2201,32.2657,127863.0
2016-09-14 14:00:00,35.41,35.43,35.31,35.43,92205.0,32.2566,32.2748,32.1655,32.2748,92205.0
2016-09-14 14:30:00,35.43,35.5,35.4,35.5,53397.0,32.2748,32.3386,32.2475,32.3386,53397.0
2016-09-14 15:00:00,35.45,35.46,35.32,35.32,67773.0,32.293,32.3021,32.1746,32.1746,67773.0
2016-09-14 15:30:00,35.34,35.5,35.34,35.5,130824.0,32.1928,32.3386,32.1928,32.3386,130824.0
2016-09-15 09:30:00,35.53,35.81,35.43,35.8,198330.0,32.3659,32.621,32.2748,32.6119,198330.0
2016-09-15 10:00:00,35.79,36.03,35.74,36.02,121929.0,32.6027,32.8214,32.5572,32.8123,121929.0
2016-09-15 10:30:00,36.04,36.18,36.0,36.17,60327.0,32.8305,32.958,32.794,32.9489,60327.0
2016-09-15 11:00:00,36.18,36.22,36.17,36.2,67437.0,32.958,32.9944,32.9489,32.9762,67437.0
2016-09-15 11:30:00,36.21,36.22,36.16,36.16,171999.0,32.9853,32.9944,32.9398,32.9398,171999.0
2016-09-15 12:00:00,36.17,36.24,36.15,36.2,46131.0,32.9489,33.0127,32.9307,32.9762,46131.0
2016-09-15 12:30:00,36.2,36.23,36.16,36.2,75864.0,32.9762,33.0036,32.9398,32.9762,75864.0
2016-09-15 13:00:00,36.21,36.26,36.2,36.2,40095.0,32.9853,33.0309,32.9762,32.9762,40095.0
2016-09-15 13:30:00,36.22,36.34,36.22,36.33,40095.0,32.9944,33.1038,32.9944,33.0947,40095.0
2016-09-15 14:00:00,36.34,36.38,36.31,36.35,40911.0,33.1038,33.1402,33.0764,33.1129,40911.0
2016-09-15 14:30:00,36.35,36.36,36.27,36.31,287382.0,33.1129,33.122,33.04,33.0764,287382.0
2016-09-15 15:00:00,36.31,36.34,36.25,36.27,128583.0,33.0764,33.1038,33.0218,33.04,128583.0
2016-09-15 15:30:00,36.27,36.33,36.25,36.31,420732.0,33.04,33.0947,33.0218,33.0764,420732.0
2016-09-16 09:30:00,36.58,36.69,36.19,36.19,562122.0,33.3224,33.4226,32.9671,32.9671,562122.0
2016-09-16 10:00:00,36.18,36.21,36.04,36.16,207831.0,32.958,32.9853,32.8305,32.9398,207831.0
2016-09-16 10:30:00,36.17,36.28,36.11,36.19,127140.0,32.9489,33.0491,32.8942,32.9671,127140.0
2016-09-16 11:00:00,36.18,36.19,36.11,36.15,53448.0,32.958,32.9671,32.8942,32.9307,53448.0
2016-09-16 11:30:00,36.16,36.25,36.13,36.22,67950.0,32.9398,33.0218,32.9125,32.9944,67950.0
2016-09-16 12:00:00,36.22,36.32,36.21,36.31,79248.0,32.9944,33.0855,32.9853,33.0764,79248.0
2016-09-16 12:30:00,36.31,36.32,36.22,36.23,77253.0,33.0764,33.0855,32.9944,33.0036,77253.0
2016-09-16 13:00:00,36.23,36.26,36.18,36.18,132903.0,33.0036,33.0309,32.958,32.958,132903.0
2016-09-16 13:30:00,36.17,36.2,36.12,36.16,51252.0,32.9489,32.9762,32.9034,32.9398,51252.0
2016-09-16 14:00:00,36.15,36.2,36.12,36.2,149634.0,32.9307,32.9762,32.9034,32.9762,149634.0
2016-09-16 14:30:00,36.2,36.28,36.2,36.24,96936.0,32.9762,33.0491,32.9762,33.0127,96936.0
2016-09-16 15:00:00,36.24,36.29,36.23,36.28,86100.0,33.0127,33.0582,33.0036,33.0491,86100.0
2016-09-16 15:30:00,36.3,36.39,36.3,36.32,178680.0,33.0673,33.1493,33.0673,33.0855,178680.0
2016-09-19 09:30:00,36.51,36.88,36.51,36.85,93951.0,33.2586,33.5957,33.2586,33.5683,93951.0
2016-09-19 10:00:00,36.86,36.9,36.72,36.72,53700.0,33.5775,33.6139,33.4499,33.4499,53700.0
2016-09-19 10:30:00,36.75,36.75,36.54,36.57,80058.0,33.4773,33.4773,33.286,33.3133,80058.0
2016-09-19 11:00:00,36.57,36.57,36.52,36.56,40398.0,33.3133,33.3133,33.2677,33.3042,40398.0
2016-09-19 11:30:00,36.57,36.62,36.52,36.6,88626.0,33.3133,33.3588,33.2677,33.3406,88626.0
2016-09-19 12:00:00,36.61,36.61,36.39,36.42,81330.0,33.3497,33.3497,33.1493,33.1766,81330.0
2016-09-19 12:30:00,36.43,36.45,36.39,36.41,92460.0,33.1857,33.204,33.1493,33.1675,92460.0
2016-09-19 13:00:00,36.4,36.41,36.36,36.36,45600.0,33.1584,33.1675,33.122,33.122,45600.0
2016-09-19 13:30:00,36.36,36.36,36.24,36.35,79059.0,33.122,33.122,33.0127,33.1129,79059.0
2016-09-19 14:00:00,36.36,36.45,36.36,36.43,91449.0,33.122,33.204,33.122,33.1857,91449.0
2016-09-19 14:30:00,36.43,36.51,36.43,36.49,64260.0,33.1857,33.2586,33.1857,33.2404,64260.0
2016-09-19 15:00:00,36.48,36.48,36.38,36.4,87705.0,33.2313,33.2313,33.1402,33.1584,87705.0
2016-09-19 15:30:00,36.39,36.42,36.32,36.37,227385.0,33.1493,33.1766,33.0855,33.1311,227385.0
2016-09-20 09:30:00,36.57,36.6,36.4,36.53,129843.0,33.3133,33.3406,33.1584,33.2768,129843.0
2016-09-20 10:00:00,36.54,36.59,36.34,36.37,75852.0,33.286,33.3315,33.1038,33.1311,75852.0
2016-09-20 10:30:00,36.36,36.39,36.28,36.34,72030.0,33.122,33.1493,33.0491,33.1038,72030.0
2016-09-20 11:00:00,36.34,36.42,36.31,36.32,164991.0,33.1038,33.1766,33.0764,33.0855,164991.0
2016-09-20 11:30:00,36.32,36.35,36.27,36.27,103665.0,33.0855,33.1129,33.04,33.04,103665.0
2016-09-20 12:00:00,36.27,36.3,36.24,36.26,55821.0,33.04,33.0673,33.0127,33.0309,55821.0
2016-09-20 12:30:00,36.25,36.26,36.13,36.14,80397.0,33.0218,33.0309,32.9125,32.9216,80397.0
2016-09-20 13:00:00,36.14,36.17,36.11,36.16,51918.0,32.9216,32.9489,32.8942,32.9398,51918.0
2016-09-20 13:30:00,36.17,36.26,36.14,36.24,36084.0,32.9489,33.0309,32.9216,33.0127,36084.0
2016-09-20 14:00:00,36.24,36.26,36.22,36.23,58098.0,33.0127,33.0309,32.9944,33.0036,58098.0
2016-09-20 14:30:00,36.21,36.27,36.21,36.26,54522.0,32.9853,33.04,32.9853,33.0309,54522.0
2016-09-20 15:00:00,36.24,36.32,36.24,36.31,21600.0,33.0127,33.0855,33.0127,33.0764,21600.0
2016-09-20 15:30:00,36.3,36.3,36.2,36.2,130746.0,33.0673,33.0673,32.9762,32.9762,130746.0
2016-09-21 09:30:00,36.37,36.53,36.37,36.5,86529.0,33.1311,33.2768,33.1311,33.2495,86529.0
2016-09-21 10:00:00,36.52,36.56,36.5,36.53,31530.0,33.2677,33.3042,33.2495,33.2768,31530.0
2016-09-21 10:30:00,36.54,36.57,36.45,36.45,58536.0,33.286,33.3133,33.204,33.204,58536.0
2016-09-21 11:00:00,36.46,36.47,36.39,36.45,68160.0,33.2131,33.2222,33.1493,33.204,68160.0
2016-09-21 11:30:00,36.46,36.46,36.35,36.38,68670.0,33.2131,33.2131,33.1129,33.1402,68670.0
2016-09-21 12:00:00,36.38,36.38,36.22,36.24,28740.0,33.1402,33.1402,32.9944,33.0127,28740.0
2016-09-21 12:30:00,36.25,36.37,36.24,36.37,53010.0,33.0218,33.1311,33.0127,33.1311,53010.0
2016-09-21 13:00:00,36.37,36.4,36.31,36.34,50178.0,33.1311,33.1584,33.0764,33.1038,50178.0
2016-09-21 13:30:00,36.33,36.36,36.3,36.32,50751.0,33.0947,33.122,33.0673,33.0855,50751.0
2016-09-21 14:00:00,36.32,36.57,36.27,36.37,263598.0,33.0855,33.3133,33.04,33.1311,263598.0
2016-09-21 14:30:00,36.37,36.57,36.36,36.56,114870.0,33.1311,33.3133,33.122,33.3042,114870.0
2016-09-21 15:00:00,36.55,36.68,36.52,36.64,105270.0,33.2951,33.4135,33.2677,33.377,105270.0
2016-09-21 15:30:00,36.64,36.76,36.64,36.71,257319.0,33.377,33.4864,33.377,33.4408,257319.0
2016-09-22 09:30:00,36.88,37.05,36.88,37.01,100140.0,33.5957,33.7505,33.5957,33.7141,100140.0
2016-09-22 10:00:00,37.01,37.02,36.8,36.85,87024.0,33.7141,33.7232,33.5228,33.5683,87024.0
2016-09-22 10:30:00,36.88,36.89,36.78,36.8,69720.0,33.5957,33.6048,33.5046,33.5228,69720.0
2016-09-22 11:00:00,36.83,36.85,36.78,36.78,73104.0,33.5501,33.5683,33.5046,33.5046,73104.0
2016-09-22 11:30:00,36.78,36.81,36.74,36.74,36258.0,33.5046,33.5319,33.4681,33.4681,36258.0
2016-09-22 12:00:00,36.75,36.76,36.71,36.74,102978.0,33.4773,33.4864,33.4408,33.4681,102978.0
2016-09-22 12:30:00,36.73,36.76,36.71,36.76,29544.0,33.459,33.4864,33.4408,33.4864,29544.0
2016-09-22 13:00:00,36.76,36.82,36.76,36.79,25338.0,33.4864,33.541,33.4864,33.5137,25338.0
2016-09-22 13:30:00,36.79,36.82,36.78,36.8,24075.0,33.5137,33.541,33.5046,33.5228,24075.0
2016-09-22 14:00:00,36.8,36.83,36.75,36.77,50745.0,33.5228,33.5501,33.4773,33.4955,50745.0
2016-09-22 14:30:00,36.76,36.85,36.75,36.85,53436.0,33.4864,33.5683,33.4773,33.5683,53436.0
2016-09-22 15:00:00,36.85,36.88,36.82,36.86,122505.0,33.5683,33.5957,33.541,33.5775,122505.0
2016-09-22 15:30:00,36.86,36.88,36.83,36.84,188211.0,33.5775,33.5957,33.5501,33.5592,188211.0
2016-09-23 09:30:00,36.77,36.78,36.62,36.63,67020.0,33.4955,33.5046,33.3588,33.3679,67020.0
2016-09-23 10:00:00,36.65,36.65,36.59,36.6,104340.0,33.3862,33.3862,33.3315,33.3406,104340.0
2016-09-23 10:30:00,36.62,36.63,36.57,36.59,29868.0,33.3588,33.3679,33.3133,33.3315,29868.0
2016-09-23 11:00:00,36.59,36.65,36.59,36.63,27003.0,33.3315,33.3862,33.3315,33.3679,27003.0
2016-09-23 11:30:00,36.66,36.76,36.66,36.72,28059.0,33.3953,33.4864,33.3953,33.4499,28059.0
2016-09-23 12:00:00,36.71,36.77,36.71,36.76,9621.0,33.4408,33.4955,33.4408,33.4864,9621.0
2016-09-23 12:30:00,36.76,36.77,36.73,36.74,24429.0,33.4864,33.4955,33.459,33.4681,24429.0
2016-09-23 13:00:00,36.74,36.74,36.67,36.68,28440.0,33.4681,33.4681,33.4044,33.4135,28440.0
2016-09-23 13:30:00,36.68,36.71,36.46,36.46,45528.0,33.4135,33.4408,33.2131,33.2131,45528.0
2016-09-23 14:00:00,36.44,36.48,36.4,36.46,76182.0,33.1949,33.2313,33.1584,33.2131,76182.0
2016-09-23 14:30:00,36.46,36.5,36.44,36.48,59190.0,33.2131,33.2495,33.1949,33.2313,59190.0
2016-09-23 15:00:00,36.48,36.54,36.48,36.5,24144.0,33.2313,33.286,33.2313,33.2495,24144.0
2016-09-23 15:30:00,36.53,36.56,36.43,36.44,250035.0,33.2768,33.3042,33.1857,33.1949,250035.0
2016-09-26 09:30:00,36.03,36.1,35.78,35.93,257208.0,32.9605,33.0245,32.7318,32.869,257208.0
2016-09-26 10:00:00,35.92,36.11,35.89,36.04,78417.0,32.8598,33.0337,32.8324,32.9696,78417.0
2016-09-26 10:30:00,36.05,36.15,36.03,36.08,55923.0,32.9788,33.0703,32.9605,33.0062,55923.0
2016-09-26 11:00:00,36.1,36.11,36.05,36.08,40707.0,33.0245,33.0337,32.9788,33.0062,40707.0
2016-09-26 11:30:00,36.07,36.09,36.0,36.06,87513.0,32.9971,33.0154,32.933,32.9879,87513.0
2016-09-26 12:00:00,36.07,36.11,36.06,36.08,57705.0,32.9971,33.0337,32.9879,33.0062,57705.0
2016-09-26 12:30:00,36.08,36.1,36.03,36.07,78297.0,33.0062,33.0245,32.9605,32.9971,78297.0
2016-09-26 13:00:00,36.06,36.06,35.96,35.96,73164.0,32.9879,32.9879,32.8964,32.8964,73164.0
2016-09-26 13:30:00,35.97,35.99,35.94,35.98,77772.0,32.9056,32.9239,32.8781,32.9147,77772.0
2016-09-26 14:00:00,35.98,36.01,35.98,35.99,19350.0,32.9147,32.9422,32.9147,32.9239,19350.0
2016-09-26 14:30:00,35.99,35.99,35.94,35.98,41100.0,32.9239,32.9239,32.8781,32.9147,41100.0
2016-09-26 15:00:00,35.98,36.01,35.95,35.99,62610.0,32.9147,32.9422,32.8873,32.9239,62610.0
2016-09-26 15:30:00,35.99,36.02,35.91,35.93,147219.0,32.9239,32.9513,32.8507,32.869,147219.0
2016-09-27 09:30:00,35.85,36.18,35.83,36.18,121182.0,32.7958,33.0977,32.7775,33.0977,121182.0
2016-09-27 10:00:00,36.22,36.29,36.22,36.26,44970.0,33.1343,33.1983,33.1343,33.1709,44970.0
2016-09-27 10:30:00,36.24,36.28,36.15,36.15,74880.0,33.1526,33.1892,33.0703,33.0703,74880.0
2016-09-27 11:00:00,36.16,36.27,36.14,36.27,65022.0,33.0794,33.18,33.0611,33.18,65022.0
2016-09-27 11:30:00,36.27,36.36,36.25,36.36,66492.0,33.18,33.2624,33.1617,33.2624,66492.0
2016-09-27 12:00:00,36.35,36.46,36.34,36.42,38700.0,33.2532,33.3538,33.2441,33.3172,38700.0
2016-09-27 12:30:00,36.42,36.45,36.39,36.45,38682.0,33.3172,33.3447,33.2898,33.3447,38682.0
2016-09-27 13:00:00,36.45,36.47,36.42,36.44,58860.0,33.3447,33.363,33.3172,33.3355,58860.0
2016-09-27 13:30:00,36.44,36.49,36.43,36.47,71295.0,33.3355,33.3813,33.3264,33.363,71295.0
2016-09-27 14:00:00,36.47,36.51,36.46,36.5,59439.0,33.363,33.3996,33.3538,33.3904,59439.0
2016-09-27 14:30:00,36.5,36.51,36.47,36.48,36945.0,33.3904,33.3996,33.363,33.3721,36945.0
2016-09-27 15:00:00,36.49,36.52,36.48,36.52,54660.0,33.3813,33.4087,33.3721,33.4087,54660.0
2016-09-27 15:30:00,36.51,36.56,36.48,36.55,245640.0,33.3996,33.4453,33.3721,33.4362,245640.0
2016-09-28 09:30:00,36.58,36.76,36.57,36.73,130959.0,33.4636,33.6283,33.4545,33.6008,130959.0
2016-09-28 10:00:00,36.77,36.81,36.61,36.65,85260.0,33.6374,33.674,33.4911,33.5277,85260.0
2016-09-28 10:30:00,36.66,36.66,36.53,36.53,42498.0,33.5368,33.5368,33.4179,33.4179,42498.0
2016-09-28 11:00:00,36.52,36.54,36.44,36.46,47562.0,33.4087,33.427,33.3355,33.3538,47562.0
2016-09-28 11:30:00,36.45,36.52,36.4,36.5,21675.0,33.3447,33.4087,33.299,33.3904,21675.0
2016-09-28 12:00:00,36.48,36.53,36.46,36.46,12600.0,33.3721,33.4179,33.3538,33.3538,12600.0
2016-09-28 12:30:00,36.45,36.5,36.43,36.47,34239.0,33.3447,33.3904,33.3264,33.363,34239.0
2016-09-28 13:00:00,36.45,36.51,36.41,36.49,38172.0,33.3447,33.3996,33.3081,33.3813,38172.0
2016-09-28 13:30:00,36.52,36.55,36.51,36.51,47898.0,33.4087,33.4362,33.3996,33.3996,47898.0
2016-09-28 14:00:00,36.51,36.61,36.47,36.57,72297.0,33.3996,33.4911,33.363,33.4545,72297.0
2016-09-28 14:30:00,36.58,36.6,36.52,36.58,24720.0,33.4636,33.4819,33.4087,33.4636,24720.0
2016-09-28 15:00:00,36.59,36.6,36.55,36.58,49128.0,33.4728,33.4819,33.4362,33.4636,49128.0
2016-09-28 15:30:00,36.57,36.67,36.53,36.64,205995.0,33.4545,33.546,33.4179,33.5185,205995.0
2016-09-29 09:30:00,36.64,36.65,36.54,36.62,43437.0,33.5185,33.5277,33.427,33.5002,43437.0
2016-09-29 10:00:00,36.62,36.67,36.44,36.54,56799.0,33.5002,33.546,33.3355,33.427,56799.0
2016-09-29 10:30:00,36.53,36.53,36.48,36.5,22722.0,33.4179,33.4179,33.3721,33.3904,22722.0
2016-09-29 11:00:00,36.49,36.51,36.41,36.47,38052.0,33.3813,33.3996,33.3081,33.363,38052.0
2016-09-29 11:30:00,36.46,36.51,36.46,36.5,19266.0,33.3538,33.3996,33.3538,33.3904,19266.0
2016-09-29 12:00:00,36.51,36.54,36.48,36.51,25734.0,33.3996,33.427,33.3721,33.3996,25734.0
2016-09-29 12:30:00,36.52,36.52,36.28,36.33,63150.0,33.4087,33.4087,33.1892,33.2349,63150.0
2016-09-29 13:00:00,36.33,37.31,36.24,37.25,1461645.0,33.2349,34.1314,33.1526,34.0765,1461645.0
2016-09-29 13:30:00,37.26,37.31,36.91,36.96,183132.0,34.0857,34.1314,33.7655,33.8112,183132.0
2016-09-29 14:00:00,36.99,37.16,36.94,37.14,170688.0,33.8387,33.9942,33.7929,33.9759,170688.0
2016-09-29 14:30:00,37.16,37.27,37.12,37.12,110289.0,33.9942,34.0948,33.9576,33.9576,110289.0
2016-09-29 15:00:00,37.1,37.14,37.02,37.12,48540.0,33.9393,33.9759,33.8661,33.9576,48540.0
2016-09-29 15:30:00,37.11,37.16,37.07,37.1,265893.0,33.9485,33.9942,33.9119,33.9393,265893.0
2016-09-30 09:30:00,37.3,37.6,37.3,37.58,141075.0,34.1223,34.3967,34.1223,34.3784,141075.0
2016-09-30 10:00:00,37.57,37.69,37.57,37.67,72678.0,34.3693,34.4791,34.3693,34.4608,72678.0
2016-09-30 10:30:00,37.69,37.81,37.67,37.77,109821.0,34.4791,34.5888,34.4608,34.5522,109821.0
2016-09-30 11:00:00,37.76,37.88,37.76,37.86,45867.0,34.5431,34.6529,34.5431,34.6346,45867.0
2016-09-30 11:30:00,37.85,37.9,37.75,37.75,79950.0,34.6254,34.6712,34.5339,34.5339,79950.0
2016-09-30 12:00:00,37.76,37.91,37.75,37.88,69738.0,34.5431,34.6803,34.5339,34.6529,69738.0
2016-09-30 12:30:00,37.88,37.89,37.82,37.82,97767.0,34.6529,34.662,34.598,34.598,97767.0
2016-09-30 13:00:00,37.81,37.85,37.71,37.75,113184.0,34.5888,34.6254,34.4973,34.5339,113184.0
2016-09-30 13:30:00,37.75,37.85,37.74,37.82,119643.0,34.5339,34.6254,34.5248,34.598,119643.0
2016-09-30 14:00:00,37.82,37.83,37.79,37.81,50610.0,34.598,34.6071,34.5705,34.5888,50610.0
2016-09-30 14:30:00,37.8,37.82,37.78,37.78,69000.0,34.5797,34.598,34.5614,34.5614,69000.0
2016-09-30 15:00:00,37.79,37.79,37.71,37.71,57474.0,34.5705,34.5705,34.4973,34.4973,57474.0
2016-09-30 15:30:00,37.7,37.78,37.67,37.67,152310.0,34.4882,34.5614,34.4608,34.4608,152310.0
2016-10-03 09:30:00,37.7,37.92,37.69,37.78,194361.0,34.4882,34.6895,34.4791,34.5614,194361.0
2016-10-03 10:00:00,37.78,37.8,37.65,37.67,115125.0,34.5614,34.5797,34.4425,34.4608,115125.0
2016-10-03 10:30:00,37.67,37.77,37.66,37.74,38424.0,34.4608,34.5522,34.4516,34.5248,38424.0
2016-10-03 11:00:00,37.73,37.73,37.62,37.62,35877.0,34.5156,34.5156,34.415,34.415,35877.0
2016-10-03 11:30:00,37.63,37.64,37.46,37.48,61920.0,34.4242,34.4333,34.2686,34.2869,61920.0
2016-10-03 12:00:00,37.48,37.52,37.43,37.45,53769.0,34.2869,34.3235,34.2412,34.2595,53769.0
2016-10-03 12:30:00,37.43,37.47,37.39,37.46,24840.0,34.2412,34.2778,34.2046,34.2686,24840.0
2016-10-03 13:00:00,37.48,37.5,37.41,37.49,96720.0,34.2869,34.3052,34.2229,34.2961,96720.0
2016-10-03 13:30:00,37.48,37.54,37.48,37.52,40134.0,34.2869,34.3418,34.2869,34.3235,40134.0
2016-10-03 14:00:00,37.53,37.59,37.53,37.54,178041.0,34.3327,34.3876,34.3327,34.3418,178041.0
2016-10-03 14:30:00,37.53,37.53,37.35,37.36,38514.0,34.3327,34.3327,34.168,34.1772,38514.0
2016-10-03 15:00:00,37.36,37.41,37.34,37.34,163656.0,34.1772,34.2229,34.1589,34.1589,163656.0
2016-10-03 15:30:00,37.35,37.44,37.34,37.4,173649.0,34.168,34.2504,34.1589,34.2138,173649.0
2016-10-04 09:30:00,37.55,37.68,37.49,37.61,148791.0,34.351,34.4699,34.2961,34.4059,148791.0
2016-10-04 10:00:00,37.62,37.64,37.4,37.53,63288.0,34.415,34.4333,34.2138,34.3327,63288.0
2016-10-04 10:30:00,37.54,37.62,37.53,37.53,35274.0,34.3418,34.415,34.3327,34.3327,35274.0
2016-10-04 11:00:00,37.54,37.54,37.35,37.49,91104.0,34.3418,34.3418,34.168,34.2961,91104.0
2016-10-04 11:30:00,37.51,37.57,37.43,37.45,54234.0,34.3144,34.3693,34.2412,34.2595,54234.0
2016-10-04 12:00:00,37.46,37.48,37.39,37.42,21144.0,34.2686,34.2869,34.2046,34.2321,21144.0
2016-10-04 12:30:00,37.41,37.43,37.3,37.32,44016.0,34.2229,34.2412,34.1223,34.1406,44016.0
2016-10-04 13:00:00,37.32,37.33,37.18,37.22,69837.0,34.1406,34.1497,34.0125,34.0491,69837.0
2016-10-04 13:30:00,37.22,37.26,37.21,37.24,34614.0,34.0491,34.0857,34.0399,34.0674,34614.0
2016-10-04 14:00:00,37.24,37.28,37.22,37.23,36603.0,34.0674,34.104,34.0491,34.0582,36603.0
2016-10-04 14:30:00,37.23,37.26,37.18,37.18,38553.0,34.0582,34.0857,34.0125,34.0125,38553.0
2016-10-04 15:00:00,37.17,37.32,37.17,37.32,72186.0,34.0034,34.1406,34.0034,34.1406,72186.0
2016-10-04 15:30:00,37.32,37.38,37.27,37.3,240003.0,34.1406,34.1955,34.0948,34.1223,240003.0
2016-10-05 09:30:00,37.43,37.61,37.34,37.6,96879.0,34.2412,34.4059,34.1589,34.3967,96879.0
2016-10-05 10:00:00,37.61,37.71,37.55,37.71,92931.0,34.4059,34.4973,34.351,34.4973,92931.0
2016-10-05 10:30:00,37.71,37.8,37.7,37.75,79458.0,34.4973,34.5797,34.4882,34.5339,79458.0
2016-10-05 11:00:00,37.74,37.83,37.74,37.81,33198.0,34.5248,34.6071,34.5248,34.5888,33198.0
2016-10-05 11:30:00,37.8,37.85,37.76,37.79,106890.0,34.5797,34.6254,34.5431,34.5705,106890.0
2016-10-05 12:00:00,37.79,37.82,37.75,37.76,25926.0,34.5705,34.598,34.5339,34.5431,25926.0
2016-10-05 12:30:00,37.75,37.78,37.75,37.75,28380.0,34.5339,34.5614,34.5339,34.5339,28380.0
2016-10-05 13:00:00,37.75,37.77,37.73,37.74,64707.0,34.5339,34.5522,34.5156,34.5248,64707.0
2016-10-05 13:30:00,37.74,37.77,37.73,37.77,26697.0,34.5248,34.5522,34.5156,34.5522,26697.0
2016-10-05 14:00:00,37.76,37.76,37.71,37.73,47436.0,34.5431,34.5431,34.4973,34.5156,47436.0
2016-10-05 14:30:00,37.72,37.73,37.66,37.68,34149.0,34.5065,34.5156,34.4516,34.4699,34149.0
2016-10-05 15:00:00,37.68,37.69,37.55,37.56,47628.0,34.4699,34.4791,34.351,34.3601,47628.0
2016-10-05 15:30:00,37.56,37.61,37.56,37.59,120444.0,34.3601,34.4059,34.3601,34.3876,120444.0
2016-10-06 09:30:00,37.56,37.62,37.33,37.38,349407.0,34.3601,34.415,34.1497,34.1955,349407.0
2016-10-06 10:00:00,37.37,37.53,37.34,37.52,199689.0,34.1863,34.3327,34.1589,34.3235,199689.0
2016-10-06 10:30:00,37.52,37.52,37.37,37.48,299958.0,34.3235,34.3235,34.1863,34.2869,299958.0
2016-10-06 11:00:00,37.47,37.49,37.35,37.46,308235.0,34.2778,34.2961,34.168,34.2686,308235.0
2016-10-06 11:30:00,37.46,37.69,37.45,37.64,160575.0,34.2686,34.4791,34.2595,34.4333,160575.0
2016-10-06 12:00:00,37.64,37.7,37.59,37.61,88899.0,34.4333,34.4882,34.3876,34.4059,88899.0
2016-10-06 12:30:00,37.61,37.63,37.57,37.61,45420.0,34.4059,34.4242,34.3693,34.4059,45420.0
2016-10-06 13:00:00,37.59,37.61,37.57,37.59,104184.0,34.3876,34.4059,34.3693,34.3876,104184.0
2016-10-06 13:30:00,37.58,37.59,37.51,37.55,32331.0,34.3784,34.3876,34.3144,34.351,32331.0
2016-10-06 14:00:00,37.55,37.84,37.55,37.8,398925.0,34.351,34.6163,34.351,34.5797,398925.0
2016-10-06 14:30:00,37.8,37.81,37.75,37.77,95397.0,34.5797,34.5888,34.5339,34.5522,95397.0
2016-10-06 15:00:00,37.78,37.84,37.77,37.78,187104.0,34.5614,34.6163,34.5522,34.5614,187104.0
2016-10-06 15:30:00,37.78,37.84,37.78,37.81,263856.0,34.5614,34.6163,34.5614,34.5888,263856.0
2016-10-07 09:30:00,37.87,37.87,37.57,37.71,275808.0,34.6437,34.6437,34.3693,34.4973,275808.0
2016-10-07 10:00:00,37.71,37.84,37.71,37.8,109266.0,34.4973,34.6163,34.4973,34.5797,109266.0
2016-10-07 10:30:00,37.79,37.8,37.66,37.67,58884.0,34.5705,34.5797,34.4516,34.4608,58884.0
2016-10-07 11:00:00,37.66,37.78,37.65,37.73,21597.0,34.4516,34.5614,34.4425,34.5156,21597.0
2016-10-07 11:30:00,37.72,37.72,37.41,37.5,105405.0,34.5065,34.5065,34.2229,34.3052,105405.0
2016-10-07 12:00:00,37.52,37.59,37.48,37.5,168777.0,34.3235,34.3876,34.2869,34.3052,168777.0
2016-10-07 12:30:00,37.52,37.57,37.47,37.54,29868.0,34.3235,34.3693,34.2778,34.3418,29868.0
2016-10-07 13:00:00,37.57,37.69,37.54,37.69,201795.0,34.3693,34.4791,34.3418,34.4791,201795.0
2016-10-07 13:30:00,37.7,37.77,37.68,37.77,94515.0,34.4882,34.5522,34.4699,34.5522,94515.0
2016-10-07 14:00:00,37.78,37.79,37.73,37.73,22530.0,34.5614,34.5705,34.5156,34.5156,22530.0
2016-10-07 14:30:00,37.73,37.77,37.73,37.76,157683.0,34.5156,34.5522,34.5156,34.5431,157683.0
2016-10-07 15:00:00,37.77,37.77,37.73,37.74,25224.0,34.5522,34.5522,34.5156,34.5248,25224.0
2016-10-07 15:30:00,37.76,37.79,37.74,37.75,87942.0,34.5431,34.5705,34.5248,34.5339,87942.0
2016-10-10 09:30:00,37.93,38.07,37.89,38.0,238560.0,34.6986,34.8267,34.662,34.7626,238560.0
2016-10-10 10:00:00,37.99,37.99,37.85,37.85,119973.0,34.7535,34.7535,34.6254,34.6254,119973.0
2016-10-10 10:30:00,37.85,37.92,37.83,37.84,57759.0,34.6254,34.6895,34.6071,34.6163,57759.0
2016-10-10 11:00:00,37.82,37.82,37.59,37.6,110268.0,34.598,34.598,34.3876,34.3967,110268.0
2016-10-10 11:30:00,37.6,37.65,37.6,37.6,42636.0,34.3967,34.4425,34.3967,34.3967,42636.0
2016-10-10 12:00:00,37.59,37.62,37.56,37.6,60600.0,34.3876,34.415,34.3601,34.3967,60600.0
2016-10-10 12:30:00,37.6,37.63,37.58,37.61,95709.0,34.3967,34.4242,34.3784,34.4059,95709.0
2016-10-10 13:00:00,37.61,37.69,37.61,37.63,76665.0,34.4059,34.4791,34.4059,34.4242,76665.0
2016-10-10 13:30:00,37.63,37.66,37.58,37.59,52620.0,34.4242,34.4516,34.3784,34.3876,52620.0
2016-10-10 14:00:00,37.6,37.61,37.57,37.58,45981.0,34.3967,34.4059,34.3693,34.3784,45981.0
2016-10-10 14:30:00,37.57,37.61,37.56,37.57,75180.0,34.3693,34.4059,34.3601,34.3693,75180.0
2016-10-10 15:00:00,37.58,37.61,37.57,37.59,68481.0,34.3784,34.4059,34.3693,34.3876,68481.0
2016-10-10 15:30:00,37.59,37.6,37.55,37.56,122463.0,34.3876,34.3967,34.351,34.3601,122463.0
2016-10-11 09:30:00,37.51,37.51,37.01,37.07,177204.0,34.3144,34.3144,33.857,33.9119,177204.0
2016-10-11 10:00:00,37.05,37.1,36.89,36.91,87555.0,33.8936,33.9393,33.7472,33.7655,87555.0
2016-10-11 10:30:00,36.92,37.03,36.81,36.81,174666.0,33.7747,33.8753,33.674,33.674,174666.0
2016-10-11 11:00:00,36.82,36.85,36.68,36.68,172662.0,33.6832,33.7106,33.5551,33.5551,172662.0
2016-10-11 11:30:00,36.68,36.82,36.68,36.82,121575.0,33.5551,33.6832,33.5551,33.6832,121575.0
2016-10-11 12:00:00,36.82,36.86,36.79,36.84,73020.0,33.6832,33.7198,33.6557,33.7015,73020.0
2016-10-11 12:30:00,36.84,36.89,36.76,36.81,87003.0,33.7015,33.7472,33.6283,33.674,87003.0
2016-10-11 13:00:00,36.81,36.81,36.61,36.7,109146.0,33.674,33.674,33.4911,33.5734,109146.0
2016-10-11 13:30:00,36.7,36.7,36.53,36.54,121665.0,33.5734,33.5734,33.4179,33.427,121665.0
2016-10-11 14:00:00,36.55,36.59,36.45,36.53,85179.0,33.4362,33.4728,33.3447,33.4179,85179.0
2016-10-11 14:30:00,36.52,36.62,36.49,36.59,85254.0,33.4087,33.5002,33.3813,33.4728,85254.0
2016-10-11 15:00:00,36.59,36.74,36.58,36.73,153012.0,33.4728,33.61,33.4636,33.6008,153012.0
2016-10-11 15:30:00,36.73,36.8,36.71,36.77,283659.0,33.6008,33.6649,33.5825,33.6374,283659.0
2016-10-12 09:30:00,36.74,36.76,36.32,36.45,241239.0,33.61,33.6283,33.2258,33.3447,241239.0
2016-10-12 10:00:00,36.44,36.57,36.43,36.53,151299.0,33.3355,33.4545,33.3264,33.4179,151299.0
2016-10-12 10:30:00,36.54,36.59,36.42,36.46,126813.0,33.427,33.4728,33.3172,33.3538,126813.0
2016-10-12 11:00:00,36.48,36.55,36.47,36.54,46938.0,33.3721,33.4362,33.363,33.427,46938.0
2016-10-12 11:30:00,36.55,36.57,36.48,36.51,41022.0,33.4362,33.4545,33.3721,33.3996,41022.0
2016-10-12 12:00:00,36.51,36.55,36.48,36.53,25191.0,33.3996,33.4362,33.3721,33.4179,25191.0
2016-10-12 12:30:00,36.54,36.61,36.52,36.6,35568.0,33.427,33.4911,33.4087,33.4819,35568.0
2016-10-12 13:00:00,36.61,36.7,36.58,36.7,54243.0,33.4911,33.5734,33.4636,33.5734,54243.0
2016-10-12 13:30:00,36.7,36.7,36.62,36.67,142494.0,33.5734,33.5734,33.5002,33.546,142494.0
2016-10-12 14:00:00,36.66,36.74,36.61,36.68,105978.0,33.5368,33.61,33.4911,33.5551,105978.0
2016-10-12 14:30:00,36.67,36.73,36.67,36.7,65640.0,33.546,33.6008,33.546,33.5734,65640.0
2016-10-12 15:00:00,36.68,36.71,36.64,36.64,194577.0,33.5551,33.5825,33.5185,33.5185,194577.0
2016-10-12 15:30:00,36.64,36.69,36.59,36.63,276558.0,33.5185,33.5642,33.4728,33.5094,276558.0
2016-10-13 09:30:00,36.32,36.32,35.69,35.75,638943.0,33.2258,33.2258,32.6494,32.7043,638943.0
2016-10-13 10:00:00,35.74,35.96,35.63,35.83,341019.0,32.6952,32.8964,32.5946,32.7775,341019.0
2016-10-13 10:30:00,35.81,35.95,35.76,35.93,162756.0,32.7592,32.8873,32.7135,32.869,162756.0
2016-10-13 11:00:00,35.91,36.01,35.83,35.97,122466.0,32.8507,32.9422,32.7775,32.9056,122466.0
2016-10-13 11:30:00,35.97,36.02,35.97,36.01,82797.0,32.9056,32.9513,32.9056,32.9422,82797.0
2016-10-13 12:00:00,36.0,36.06,35.99,36.04,89817.0,32.933,32.9879,32.9239,32.9696,89817.0
2016-10-13 12:30:00,36.02,36.16,36.01,36.12,72291.0,32.9513,33.0794,32.9422,33.0428,72291.0
2016-10-13 13:00:00,36.12,36.14,36.07,36.12,29520.0,33.0428,33.0611,32.9971,33.0428,29520.0
2016-10-13 13:30:00,36.12,36.24,36.08,36.23,37635.0,33.0428,33.1526,33.0062,33.1434,37635.0
2016-10-13 14:00:00,36.22,36.28,36.19,36.24,55899.0,33.1343,33.1892,33.1068,33.1526,55899.0
2016-10-13 14:30:00,36.24,36.29,36.22,36.27,78948.0,33.1526,33.1983,33.1343,33.18,78948.0
2016-10-13 15:00:00,36.26,36.31,36.22,36.22,47763.0,33.1709,33.2166,33.1343,33.1343,47763.0
2016-10-13 15:30:00,36.23,36.27,36.15,36.21,240963.0,33.1434,33.18,33.0703,33.1251,240963.0
2016-10-14 09:30:00,36.56,36.91,36.49,36.83,205155.0,33.4453,33.7655,33.3813,33.6923,205155.0
2016-10-14 10:00:00,36.8,36.92,36.79,36.82,66108.0,33.6649,33.7747,33.6557,33.6832,66108.0
2016-10-14 10:30:00,36.83,36.85,36.79,36.81,66012.0,33.6923,33.7106,33.6557,33.674,66012.0
2016-10-14 11:00:00,36.79,36.8,36.63,36.63,65910.0,33.6557,33.6649,33.5094,33.5094,65910.0
2016-10-14 11:30:00,36.61,36.64,36.55,36.57,111738.0,33.4911,33.5185,33.4362,33.4545,111738.0
2016-10-14 12:00:00,36.56,36.64,36.48,36.55,80778.0,33.4453,33.5185,33.3721,33.4362,80778.0
2016-10-14 12:30:00,36.55,36.63,36.55,36.62,68334.0,33.4362,33.5094,33.4362,33.5002,68334.0
2016-10-14 13:00:00,36.61,36.65,36.56,36.64,102345.0,33.4911,33.5277,33.4453,33.5185,102345.0
2016-10-14 13:30:00,36.64,36.73,36.55,36.58,124086.0,33.5185,33.6008,33.4362,33.4636,124086.0
2016-10-14 14:00:00,36.56,36.57,36.47,36.57,118785.0,33.4453,33.4545,33.363,33.4545,118785.0
2016-10-14 14:30:00,36.58,36.58,36.46,36.48,68136.0,33.4636,33.4636,33.3538,33.3721,68136.0
2016-10-14 15:00:00,36.48,36.56,36.48,36.54,60978.0,33.3721,33.4453,33.3721,33.427,60978.0
2016-10-14 15:30:00,36.53,36.6,36.49,36.51,171468.0,33.4179,33.4819,33.3813,33.3996,171468.0
2016-10-17 09:30:00,36.43,36.58,36.42,36.45,154404.0,33.3264,33.4636,33.3172,33.3447,154404.0
2016-10-17 10:00:00,36.46,36.65,36.44,36.61,91626.0,33.3538,33.5277,33.3355,33.4911,91626.0
2016-10-17 10:30:00,36.6,36.61,36.51,36.52,46626.0,33.4819,33.4911,33.3996,33.4087,46626.0
2016-10-17 11:00:00,36.52,36.55,36.47,36.47,58527.0,33.4087,33.4362,33.363,33.363,58527.0
2016-10-17 11:30:00,36.48,36.51,36.46,36.46,13833.0,33.3721,33.3996,33.3538,33.3538,13833.0
2016-10-17 12:00:00,36.46,36.48,36.41,36.44,32700.0,33.3538,33.3721,33.3081,33.3355,32700.0
2016-10-17 12:30:00,36.44,36.45,36.39,36.42,16230.0,33.3355,33.3447,33.2898,33.3172,16230.0
2016-10-17 13:00:00,36.42,36.42,36.31,36.33,61491.0,33.3172,33.3172,33.2166,33.2349,61491.0
2016-10-17 13:30:00,36.33,36.36,36.31,36.32,13803.0,33.2349,33.2624,33.2166,33.2258,13803.0
2016-10-17 14:00:00,36.33,36.38,36.32,36.38,40011.0,33.2349,33.2807,33.2258,33.2807,40011.0
2016-10-17 14:30:00,36.37,36.38,36.33,36.35,28815.0,33.2715,33.2807,33.2349,33.2532,28815.0
2016-10-17 15:00:00,36.35,36.36,36.3,36.31,18867.0,33.2532,33.2624,33.2075,33.2166,18867.0
2016-10-17 15:30:00,36.32,36.33,36.28,36.29,79998.0,33.2258,33.2349,33.1892,33.1983,79998.0
2016-10-18 09:30:00,36.75,36.82,36.65,36.75,86172.0,33.6191,33.6832,33.5277,33.6191,86172.0
2016-10-18 10:00:00,36.74,36.8,36.69,36.7,85596.0,33.61,33.6649,33.5642,33.5734,85596.0
2016-10-18 10:30:00,36.7,36.82,36.7,36.81,48474.0,33.5734,33.6832,33.5734,33.674,48474.0
2016-10-18 11:00:00,36.82,36.85,36.79,36.84,100524.0,33.6832,33.7106,33.6557,33.7015,100524.0
2016-10-18 11:30:00,36.83,36.86,36.81,36.84,109128.0,33.6923,33.7198,33.674,33.7015,109128.0
2016-10-18 12:00:00,36.87,36.87,36.81,36.83,31707.0,33.7289,33.7289,33.674,33.6923,31707.0
2016-10-18 12:30:00,36.84,36.84,36.79,36.79,3900.0,33.7015,33.7015,33.6557,33.6557,3900.0
2016-10-18 13:00:00,36.8,36.83,36.79,36.82,32607.0,33.6649,33.6923,33.6557,33.6832,32607.0
2016-10-18 13:30:00,36.81,36.82,36.78,36.81,129360.0,33.674,33.6832,33.6466,33.674,129360.0
2016-10-18 14:00:00,36.8,36.83,36.77,36.83,26799.0,33.6649,33.6923,33.6374,33.6923,26799.0
2016-10-18 14:30:00,36.84,36.84,36.81,36.83,28425.0,33.7015,33.7015,33.674,33.6923,28425.0
2016-10-18 15:00:00,36.82,36.83,36.75,36.75,18915.0,33.6832,33.6923,33.6191,33.6191,18915.0
2016-10-18 15:30:00,36.75,36.77,36.69,36.74,128139.0,33.6191,33.6374,33.5642,33.61,128139.0
2016-10-19 09:30:00,36.46,36.46,36.22,36.39,252882.0,33.3538,33.3538,33.1343,33.2898,252882.0
2016-10-19 10:00:00,36.37,36.42,36.31,36.42,156240.0,33.2715,33.3172,33.2166,33.3172,156240.0
2016-10-19 10:30:00,36.44,36.47,36.39,36.47,79155.0,33.3355,33.363,33.2898,33.363,79155.0
2016-10-19 11:00:00,36.47,36.53,36.44,36.53,35469.0,33.363,33.4179,33.3355,33.4179,35469.0
2016-10-19 11:30:00,36.55,36.6,36.51,36.52,123753.0,33.4362,33.4819,33.3996,33.4087,123753.0
2016-10-19 12:00:00,36.52,36.56,36.5,36.53,19200.0,33.4087,33.4453,33.3904,33.4179,19200.0
2016-10-19 12:30:00,36.53,36.56,36.52,36.53,17982.0,33.4179,33.4453,33.4087,33.4179,17982.0
2016-10-19 13:00:00,36.54,36.55,36.49,36.54,6387.0,33.427,33.4362,33.3813,33.427,6387.0
2016-10-19 13:30:00,36.52,36.54,36.49,36.51,28992.0,33.4087,33.427,33.3813,33.3996,28992.0
2016-10-19 14:00:00,36.51,36.57,36.51,36.55,37596.0,33.3996,33.4545,33.3996,33.4362,37596.0
2016-10-19 14:30:00,36.54,36.57,36.52,36.54,72891.0,33.427,33.4545,33.4087,33.427,72891.0
2016-10-19 15:00:00,36.54,36.6,36.54,36.59,84375.0,33.427,33.4819,33.427,33.4728,84375.0
2016-10-19 15:30:00,36.59,36.61,36.55,36.56,228156.0,33.4728,33.4911,33.4362,33.4453,228156.0
2016-10-20 09:30:00,36.5,36.69,36.42,36.61,331584.0,33.3904,33.5642,33.3172,33.4911,331584.0
2016-10-20 10:00:00,36.61,36.67,36.46,36.46,92088.0,33.4911,33.546,33.3538,33.3538,92088.0
2016-10-20 10:30:00,36.47,36.47,36.28,36.41,43701.0,33.363,33.363,33.1892,33.3081,43701.0
2016-10-20 11:00:00,36.41,36.53,36.4,36.5,114489.0,33.3081,33.4179,33.299,33.3904,114489.0
2016-10-20 11:30:00,36.48,36.56,36.48,36.56,47730.0,33.3721,33.4453,33.3721,33.4453,47730.0
2016-10-20 12:00:00,36.57,36.62,36.55,36.55,29658.0,33.4545,33.5002,33.4362,33.4362,29658.0
2016-10-20 12:30:00,36.57,36.67,36.56,36.67,28191.0,33.4545,33.546,33.4453,33.546,28191.0
2016-10-20 13:00:00,36.68,36.68,36.64,36.64,45315.0,33.5551,33.5551,33.5185,33.5185,45315.0
2016-10-20 13:30:00,36.68,36.68,36.55,36.55,36129.0,33.5551,33.5551,33.4362,33.4362,36129.0
2016-10-20 14:00:00,36.53,36.62,36.53,36.62,58224.0,33.4179,33.5002,33.4179,33.5002,58224.0
2016-10-20 14:30:00,36.62,36.96,36.6,36.85,825468.0,33.5002,33.8112,33.4819,33.7106,825468.0
2016-10-20 15:00:00,36.84,36.92,36.79,36.81,147111.0,33.7015,33.7747,33.6557,33.674,147111.0
2016-10-20 15:30:00,36.81,36.86,36.79,36.82,148020.0,33.674,33.7198,33.6557,33.6832,148020.0
2016-10-21 09:30:00,36.64,36.69,36.38,36.66,627246.0,33.5185,33.5642,33.2807,33.5368,627246.0
2016-10-21 10:00:00,36.62,36.71,36.61,36.69,89025.0,33.5002,33.5825,33.4911,33.5642,89025.0
2016-10-21 10:30:00,36.71,36.74,36.64,36.68,36006.0,33.5825,33.61,33.5185,33.5551,36006.0
2016-10-21 11:00:00,36.65,36.71,36.65,36.69,43203.0,33.5277,33.5825,33.5277,33.5642,43203.0
2016-10-21 11:30:00,36.68,36.77,36.68,36.77,24600.0,33.5551,33.6374,33.5551,33.6374,24600.0
2016-10-21 12:00:00,36.74,36.74,36.64,36.65,23313.0,33.61,33.61,33.5185,33.5277,23313.0
2016-10-21 12:30:00,36.65,36.65,36.61,36.63,24501.0,33.5277,33.5277,33.4911,33.5094,24501.0
2016-10-21 13:00:00,36.62,36.64,36.59,36.61,7818.0,33.5002,33.5185,33.4728,33.4911,7818.0
2016-10-21 13:30:00,36.59,36.64,36.57,36.6,23592.0,33.4728,33.5185,33.4545,33.4819,23592.0
2016-10-21 14:00:00,36.6,36.63,36.59,36.63,27588.0,33.4819,33.5094,33.4728,33.5094,27588.0
2016-10-21 14:30:00,36.62,36.7,36.62,36.69,56346.0,33.5002,33.5734,33.5002,33.5642,56346.0
2016-10-21 15:00:00,36.69,36.71,36.69,36.71,19386.0,33.5642,33.5825,33.5642,33.5825,19386.0
2016-10-21 15:30:00,36.7,36.76,36.69,36.73,65922.0,33.5734,33.6283,33.5642,33.6008,65922.0
2016-10-24 09:30:00,36.92,37.21,36.92,37.21,135960.0,33.7747,34.0399,33.7747,34.0399,135960.0
2016-10-24 10:00:00,37.25,37.29,37.18,37.19,52200.0,34.0765,34.1131,34.0125,34.0217,52200.0
2016-10-24 10:30:00,37.19,37.24,37.16,37.23,39300.0,34.0217,34.0674,33.9942,34.0582,39300.0
2016-10-24 11:00:00,37.22,37.28,37.21,37.27,30300.0,34.0491,34.104,34.0399,34.0948,30300.0
2016-10-24 11:30:00,37.25,37.27,37.15,37.17,36600.0,34.0765,34.0948,33.9851,34.0034,36600.0
2016-10-24 12:00:00,37.16,37.21,37.16,37.2,27300.0,33.9942,34.0399,33.9942,34.0308,27300.0
2016-10-24 12:30:00,37.19,37.21,37.19,37.19,10800.0,34.0217,34.0399,34.0217,34.0217,10800.0
2016-10-24 13:00:00,37.19,37.23,37.19,37.21,25500.0,34.0217,34.0582,34.0217,34.0399,25500.0
2016-10-24 13:30:00,37.22,37.26,37.21,37.23,32100.0,34.0491,34.0857,34.0399,34.0582,32100.0
2016-10-24 14:00:00,37.24,37.28,37.22,37.28,69801.0,34.0674,34.104,34.0491,34.104,69801.0
2016-10-24 14:30:00,37.28,37.3,37.27,37.29,35100.0,34.104,34.1223,34.0948,34.1131,35100.0
2016-10-24 15:00:00,37.31,37.34,37.31,37.34,50400.0,34.1314,34.1589,34.1314,34.1589,50400.0
2016-10-24 15:30:00,37.34,37.43,37.31,37.41,98100.0,34.1589,34.2412,34.1314,34.2229,98100.0
2016-10-25 09:30:00,37.42,37.54,37.34,37.5,153000.0,34.2321,34.3418,34.1589,34.3052,153000.0
2016-10-25 10:00:00,37.48,37.49,37.35,37.39,86730.0,34.2869,34.2961,34.168,34.2046,86730.0
2016-10-25 10:30:00,37.39,37.42,37.3,37.34,45000.0,34.2046,34.2321,34.1223,34.1589,45000.0
2016-10-25 11:00:00,37.32,37.37,37.3,37.37,34200.0,34.1406,34.1863,34.1223,34.1863,34200.0
2016-10-25 11:30:00,37.38,37.42,37.38,37.42,17100.0,34.1955,34.2321,34.1955,34.2321,17100.0
2016-10-25 12:00:00,37.4,37.42,37.36,37.39,63960.0,34.2138,34.2321,34.1772,34.2046,63960.0
2016-10-25 12:30:00,37.38,37.43,37.36,37.41,41100.0,34.1955,34.2412,34.1772,34.2229,41100.0
2016-10-25 13:00:00,37.38,37.38,37.32,37.32,14700.0,34.1955,34.1955,34.1406,34.1406,14700.0
2016-10-25 13:30:00,37.33,37.35,37.31,37.35,6300.0,34.1497,34.168,34.1314,34.168,6300.0
2016-10-25 14:00:00,37.35,37.38,37.34,37.36,120834.0,34.168,34.1955,34.1589,34.1772,120834.0
2016-10-25 14:30:00,37.36,37.37,37.33,37.33,24000.0,34.1772,34.1863,34.1497,34.1497,24000.0
2016-10-25 15:00:00,37.34,37.36,37.33,37.34,24162.0,34.1589,34.1772,34.1497,34.1589,24162.0
2016-10-25 15:30:00,37.34,37.36,37.31,37.36,140700.0,34.1589,34.1772,34.1314,34.1772,140700.0
2016-10-26 09:30:00,37.1,37.28,37.05,37.13,192213.0,33.9393,34.104,33.8936,33.9668,192213.0
2016-10-26 10:00:00,37.12,37.33,37.11,37.29,51870.0,33.9576,34.1497,33.9485,34.1131,51870.0
2016-10-26 10:30:00,37.29,37.4,37.26,37.4,76509.0,34.1131,34.2138,34.0857,34.2138,76509.0
2016-10-26 11:00:00,37.39,37.52,37.39,37.42,67386.0,34.2046,34.3235,34.2046,34.2321,67386.0
2016-10-26 11:30:00,37.43,37.48,37.42,37.42,31947.0,34.2412,34.2869,34.2321,34.2321,31947.0
2016-10-26 12:00:00,37.42,37.49,37.41,37.45,64905.0,34.2321,34.2961,34.2229,34.2595,64905.0
2016-10-26 12:30:00,37.46,37.54,37.44,37.51,23880.0,34.2686,34.3418,34.2504,34.3144,23880.0
2016-10-26 13:00:00,37.51,37.52,37.38,37.42,60603.0,34.3144,34.3235,34.1955,34.2321,60603.0
2016-10-26 13:30:00,37.42,37.42,37.24,37.26,87000.0,34.2321,34.2321,34.0674,34.0857,87000.0
2016-10-26 14:00:00,37.26,37.28,37.2,37.23,67560.0,34.0857,34.104,34.0308,34.0582,67560.0
2016-10-26 14:30:00,37.24,37.33,37.22,37.32,50100.0,34.0674,34.1497,34.0491,34.1406,50100.0
2016-10-26 15:00:00,37.3,37.34,37.29,37.33,97701.0,34.1223,34.1589,34.1131,34.1497,97701.0
2016-10-26 15:30:00,37.33,37.33,37.28,37.31,205716.0,34.1497,34.1497,34.104,34.1314,205716.0
2016-10-27 09:30:00,37.68,37.77,37.56,37.71,248220.0,34.4699,34.5522,34.3601,34.4973,248220.0
2016-10-27 10:00:00,37.7,37.7,37.43,37.47,70242.0,34.4882,34.4882,34.2412,34.2778,70242.0
2016-10-27 10:30:00,37.48,37.51,37.38,37.45,73290.0,34.2869,34.3144,34.1955,34.2595,73290.0
2016-10-27 11:00:00,37.47,37.49,37.41,37.47,145017.0,34.2778,34.2961,34.2229,34.2778,145017.0
2016-10-27 11:30:00,37.44,37.46,37.3,37.41,138162.0,34.2504,34.2686,34.1223,34.2229,138162.0
2016-10-27 12:00:00,37.43,37.44,37.29,37.32,105642.0,34.2412,34.2504,34.1131,34.1406,105642.0
2016-10-27 12:30:00,37.31,37.32,37.17,37.19,32022.0,34.1314,34.1406,34.0034,34.0217,32022.0
2016-10-27 13:00:00,37.18,37.25,37.17,37.24,45252.0,34.0125,34.0765,34.0034,34.0674,45252.0
2016-10-27 13:30:00,37.26,37.33,37.25,37.32,59466.0,34.0857,34.1497,34.0765,34.1406,59466.0
2016-10-27 14:00:00,37.32,37.38,37.31,37.33,92949.0,34.1406,34.1955,34.1314,34.1497,92949.0
2016-10-27 14:30:00,37.3,37.33,37.22,37.23,58365.0,34.1223,34.1497,34.0491,34.0582,58365.0
2016-10-27 15:00:00,37.23,37.25,37.09,37.11,71556.0,34.0582,34.0765,33.9302,33.9485,71556.0
2016-10-27 15:30:00,37.12,37.16,37.11,37.14,174375.0,33.9576,33.9942,33.9485,33.9759,174375.0
2016-10-28 09:30:00,37.29,37.41,37.2,37.34,151923.0,34.1131,34.2229,34.0308,34.1589,151923.0
2016-10-28 10:00:00,37.35,37.41,37.23,37.37,60222.0,34.168,34.2229,34.0582,34.1863,60222.0
2016-10-28 10:30:00,37.38,37.47,37.38,37.42,74454.0,34.1955,34.2778,34.1955,34.2321,74454.0
2016-10-28 11:00:00,37.42,37.45,37.38,37.39,53511.0,34.2321,34.2595,34.1955,34.2046,53511.0
2016-10-28 11:30:00,37.4,37.48,37.4,37.46,21339.0,34.2138,34.2869,34.2138,34.2686,21339.0
2016-10-28 12:00:00,37.47,37.52,37.44,37.48,75558.0,34.2778,34.3235,34.2504,34.2869,75558.0
2016-10-28 12:30:00,37.46,37.47,37.41,37.43,12183.0,34.2686,34.2778,34.2229,34.2412,12183.0
2016-10-28 13:00:00,37.42,37.42,37.11,37.23,134385.0,34.2321,34.2321,33.9485,34.0582,134385.0
2016-10-28 13:30:00,37.2,37.21,37.02,37.02,157041.0,34.0308,34.0399,33.8661,33.8661,157041.0
2016-10-28 14:00:00,37.02,37.05,36.88,36.98,462003.0,33.8661,33.8936,33.7381,33.8295,462003.0
2016-10-28 14:30:00,37.01,37.08,36.95,37.08,100470.0,33.857,33.921,33.8021,33.921,100470.0
2016-10-28 15:00:00,37.05,37.08,36.93,37.06,74169.0,33.8936,33.921,33.7838,33.9027,74169.0
2016-10-28 15:30:00,37.05,37.05,36.89,36.91,345501.0,33.8936,33.8936,33.7472,33.7655,345501.0
2016-10-31 09:30:00,37.13,37.26,37.05,37.17,55536.0,33.9668,34.0857,33.8936,34.0034,55536.0
2016-10-31 10:00:00,37.19,37.22,37.12,37.19,31290.0,34.0217,34.0491,33.9576,34.0217,31290.0
2016-10-31 10:30:00,37.17,37.17,37.06,37.1,48825.0,34.0034,34.0034,33.9027,33.9393,48825.0
2016-10-31 11:00:00,37.1,37.2,37.06,37.2,69996.0,33.9393,34.0308,33.9027,34.0308,69996.0
2016-10-31 11:30:00,37.22,37.26,37.19,37.26,43206.0,34.0491,34.0857,34.0217,34.0857,43206.0
2016-10-31 12:00:00,37.25,37.28,37.23,37.24,51630.0,34.0765,34.104,34.0582,34.0674,51630.0
2016-10-31 12:30:00,37.25,37.3,37.2,37.2,57525.0,34.0765,34.1223,34.0308,34.0308,57525.0
2016-10-31 13:00:00,37.19,37.23,37.17,37.17,53010.0,34.0217,34.0582,34.0034,34.0034,53010.0
2016-10-31 13:30:00,37.18,37.23,37.17,37.2,47079.0,34.0125,34.0582,34.0034,34.0308,47079.0
2016-10-31 14:00:00,37.22,37.22,37.14,37.16,55536.0,34.0491,34.0491,33.9759,33.9942,55536.0
2016-10-31 14:30:00,37.18,37.22,37.16,37.21,67686.0,34.0125,34.0491,33.9942,34.0399,67686.0
2016-10-31 15:00:00,37.21,37.25,37.18,37.2,66510.0,34.0399,34.0765,34.0125,34.0308,66510.0
2016-10-31 15:30:00,37.21,37.21,37.11,37.13,213918.0,34.0399,34.0399,33.9485,33.9668,213918.0
2016-11-01 09:30:00,37.13,37.42,37.12,37.14,177723.0,33.9668,34.2321,33.9576,33.9759,177723.0
2016-11-01 10:00:00,37.16,37.18,36.97,36.97,111072.0,33.9942,34.0125,33.8204,33.8204,111072.0
2016-11-01 10:30:00,36.95,37.0,36.84,36.94,113790.0,33.8021,33.8478,33.7015,33.7929,113790.0
2016-11-01 11:00:00,36.94,37.02,36.9,36.96,205095.0,33.7929,33.8661,33.7564,33.8112,205095.0
2016-11-01 11:30:00,36.93,37.03,36.92,36.92,41451.0,33.7838,33.8753,33.7747,33.7747,41451.0
2016-11-01 12:00:00,36.94,36.94,36.8,36.8,13800.0,33.7929,33.7929,33.6649,33.6649,13800.0
2016-11-01 12:30:00,36.81,36.89,36.76,36.79,41940.0,33.674,33.7472,33.6283,33.6557,41940.0
2016-11-01 13:00:00,36.81,36.81,36.65,36.71,38793.0,33.674,33.674,33.5277,33.5825,38793.0
2016-11-01 13:30:00,36.7,36.7,36.53,36.59,77730.0,33.5734,33.5734,33.4179,33.4728,77730.0
2016-11-01 14:00:00,36.58,36.59,36.39,36.58,133077.0,33.4636,33.4728,33.2898,33.4636,133077.0
2016-11-01 14:30:00,36.57,36.65,36.54,36.58,97995.0,33.4545,33.5277,33.427,33.4636,97995.0
2016-11-01 15:00:00,36.55,36.71,36.52,36.7,134091.0,33.4362,33.5825,33.4087,33.5734,134091.0
2016-11-01 15:30:00,36.68,36.81,36.67,36.78,408654.0,33.5551,33.674,33.546,33.6466,408654.0
2016-11-02 09:30:00,36.82,37.02,36.7,37.0,80979.0,33.6832,33.8661,33.5734,33.8478,80979.0
2016-11-02 10:00:00,36.93,36.95,36.81,36.86,864735.0,33.7838,33.8021,33.674,33.7198,864735.0
2016-11-02 10:30:00,36.85,36.87,36.78,36.83,97068.0,33.7106,33.7289,33.6466,33.6923,97068.0
2016-11-02 11:00:00,36.85,36.9,36.79,36.88,98349.0,33.7106,33.7564,33.6557,33.7381,98349.0
2016-11-02 11:30:00,36.86,36.88,36.77,36.82,308445.0,33.7198,33.7381,33.6374,33.6832,308445.0
2016-11-02 12:00:00,36.82,36.86,36.71,36.72,122583.0,33.6832,33.7198,33.5825,33.5917,122583.0
2016-11-02 12:30:00,36.72,36.72,36.65,36.69,22938.0,33.5917,33.5917,33.5277,33.5642,22938.0
2016-11-02 13:00:00,36.7,36.72,36.48,36.55,102660.0,33.5734,33.5917,33.3721,33.4362,102660.0
2016-11-02 13:30:00,36.52,36.61,36.52,36.57,37887.0,33.4087,33.4911,33.4087,33.4545,37887.0
2016-11-02 14:00:00,36.59,36.67,36.43,36.59,187074.0,33.4728,33.546,33.3264,33.4728,187074.0
2016-11-02 14:30:00,36.58,36.66,36.51,36.53,180357.0,33.4636,33.5368,33.3996,33.4179,180357.0
2016-11-02 15:00:00,36.51,36.65,36.51,36.63,112605.0,33.3996,33.5277,33.3996,33.5094,112605.0
2016-11-02 15:30:00,36.63,36.64,36.52,36.54,180033.0,33.5094,33.5185,33.4087,33.427,180033.0
2016-11-03 09:30:00,36.56,36.8,36.39,36.39,207363.0,33.4453,33.6649,33.2898,33.2898,207363.0
2016-11-03 10:00:00,36.41,36.56,36.35,36.54,260508.0,33.3081,33.4453,33.2532,33.427,260508.0
2016-11-03 10:30:00,36.52,36.58,36.5,36.52,87195.0,33.4087,33.4636,33.3904,33.4087,87195.0
2016-11-03 11:00:00,36.52,36.59,36.51,36.59,48747.0,33.4087,33.4728,33.3996,33.4728,48747.0
2016-11-03 11:30:00,36.61,36.65,36.59,36.62,56190.0,33.4911,33.5277,33.4728,33.5002,56190.0
2016-11-03 12:00:00,36.61,36.62,36.52,36.55,100470.0,33.4911,33.5002,33.4087,33.4362,100470.0
2016-11-03 12:30:00,36.55,36.56,36.48,36.49,57450.0,33.4362,33.4453,33.3721,33.3813,57450.0
2016-11-03 13:00:00,36.5,36.5,36.42,36.5,51141.0,33.3904,33.3904,33.3172,33.3904,51141.0
2016-11-03 13:30:00,36.49,36.49,36.41,36.44,60315.0,33.3813,33.3813,33.3081,33.3355,60315.0
2016-11-03 14:00:00,36.42,36.48,36.42,36.47,111270.0,33.3172,33.3721,33.3172,33.363,111270.0
2016-11-03 14:30:00,36.46,36.58,36.45,36.58,116442.0,33.3538,33.4636,33.3447,33.4636,116442.0
2016-11-03 15:00:00,36.57,36.57,36.49,36.49,165699.0,33.4545,33.4545,33.3813,33.3813,165699.0
2016-11-03 15:30:00,36.49,36.5,36.42,36.46,135462.0,33.3813,33.3904,33.3172,33.3538,135462.0
2016-11-04 09:30:00,36.27,36.29,36.0,36.04,183198.0,33.18,33.1983,32.933,32.9696,183198.0
2016-11-04 10:00:00,36.04,36.25,36.04,36.22,110712.0,32.9696,33.1617,32.9696,33.1343,110712.0
2016-11-04 10:30:00,36.21,36.33,36.21,36.31,151818.0,33.1251,33.2349,33.1251,33.2166,151818.0
2016-11-04 11:00:00,36.32,36.46,36.32,36.43,102204.0,33.2258,33.3538,33.2258,33.3264,102204.0
2016-11-04 11:30:00,36.4,36.4,36.29,36.4,39630.0,33.299,33.299,33.1983,33.299,39630.0
2016-11-04 12:00:00,36.4,36.52,36.39,36.5,127476.0,33.299,33.4087,33.2898,33.3904,127476.0
2016-11-04 12:30:00,36.5,36.55,36.49,36.55,41352.0,33.3904,33.4362,33.3813,33.4362,41352.0
2016-11-04 13:00:00,36.56,36.57,36.53,36.53,50040.0,33.4453,33.4545,33.4179,33.4179,50040.0
2016-11-04 13:30:00,36.53,36.57,36.48,36.5,61560.0,33.4179,33.4545,33.3721,33.3904,61560.0
2016-11-04 14:00:00,36.49,36.49,36.42,36.43,43152.0,33.3813,33.3813,33.3172,33.3264,43152.0
2016-11-04 14:30:00,36.43,36.43,36.33,36.38,64707.0,33.3264,33.3264,33.2349,33.2807,64707.0
2016-11-04 15:00:00,36.36,36.39,36.31,36.35,54150.0,33.2624,33.2898,33.2166,33.2532,54150.0
2016-11-04 15:30:00,36.33,36.34,36.24,36.25,175140.0,33.2349,33.2441,33.1526,33.1617,175140.0
2016-11-07 09:30:00,36.93,36.96,36.78,36.89,94248.0,33.7838,33.8112,33.6466,33.7472,94248.0
2016-11-07 10:00:00,36.92,36.97,36.92,36.96,35100.0,33.7747,33.8204,33.7747,33.8112,35100.0
2016-11-07 10:30:00,36.95,37.09,36.92,37.09,96282.0,33.8021,33.9302,33.7747,33.9302,96282.0
2016-11-07 11:00:00,37.07,37.2,37.07,37.18,95619.0,33.9119,34.0308,33.9119,34.0125,95619.0
2016-11-07 11:30:00,37.19,37.22,37.18,37.21,26925.0,34.0217,34.0491,34.0125,34.0399,26925.0
2016-11-07 12:00:00,37.23,37.28,37.23,37.27,37185.0,34.0582,34.104,34.0582,34.0948,37185.0
2016-11-07 12:30:00,37.29,37.29,37.18,37.21,57696.0,34.1131,34.1131,34.0125,34.0399,57696.0
2016-11-07 13:00:00,37.23,37.23,37.19,37.2,32400.0,34.0582,34.0582,34.0217,34.0308,32400.0
2016-11-07 13:30:00,37.21,37.24,37.19,37.21,31320.0,34.0399,34.0674,34.0217,34.0399,31320.0
2016-11-07 14:00:00,37.22,37.23,37.17,37.17,51258.0,34.0491,34.0582,34.0034,34.0034,51258.0
2016-11-07 14:30:00,37.16,37.17,37.06,37.08,39948.0,33.9942,34.0034,33.9027,33.921,39948.0
2016-11-07 15:00:00,37.1,37.15,37.07,37.13,67668.0,33.9393,33.9851,33.9119,33.9668,67668.0
2016-11-07 15:30:00,37.15,37.3,37.14,37.28,341166.0,33.9851,34.1223,33.9759,34.104,341166.0
2016-11-08 09:30:00,37.26,37.41,37.05,37.13,117936.0,34.0857,34.2229,33.8936,33.9668,117936.0
2016-11-08 10:00:00,37.12,37.16,37.08,37.14,40272.0,33.9576,33.9942,33.921,33.9759,40272.0
2016-11-08 10:30:00,37.15,37.18,37.11,37.18,15000.0,33.9851,34.0125,33.9485,34.0125,15000.0
2016-11-08 11:00:00,37.17,37.38,37.17,37.27,24288.0,34.0034,34.1955,34.0034,34.0948,24288.0
2016-11-08 11:30:00,37.28,37.4,37.28,37.4,63912.0,34.104,34.2138,34.104,34.2138,63912.0
2016-11-08 12:00:00,37.42,37.54,37.4,37.54,165660.0,34.2321,34.3418,34.2138,34.3418,165660.0
2016-11-08 12:30:00,37.54,37.58,37.52,37.57,95628.0,34.3418,34.3784,34.3235,34.3693,95628.0
2016-11-08 13:00:00,37.59,37.59,37.5,37.5,87912.0,34.3876,34.3876,34.3052,34.3052,87912.0
2016-11-08 13:30:00,37.5,37.58,37.5,37.55,117300.0,34.3052,34.3784,34.3052,34.351,117300.0
2016-11-08 14:00:00,37.53,37.54,37.39,37.41,142812.0,34.3327,34.3418,34.2046,34.2229,142812.0
2016-11-08 14:30:00,37.38,37.38,37.29,37.32,90951.0,34.1955,34.1955,34.1131,34.1406,90951.0
2016-11-08 15:00:00,37.32,37.44,37.32,37.39,46752.0,34.1406,34.2504,34.1406,34.2046,46752.0
2016-11-08 15:30:00,37.42,37.46,37.34,37.36,175371.0,34.2321,34.2686,34.1589,34.1772,175371.0
2016-11-09 09:30:00,36.51,37.14,36.33,36.94,682182.0,33.3996,33.9759,33.2349,33.7929,682182.0
2016-11-09 10:00:00,36.96,36.96,36.52,36.71,262518.0,33.8112,33.8112,33.4087,33.5825,262518.0
2016-11-09 10:30:00,36.72,36.81,36.56,36.75,123843.0,33.5917,33.674,33.4453,33.6191,123843.0
2016-11-09 11:00:00,36.78,37.09,36.72,37.09,332682.0,33.6466,33.9302,33.5917,33.9302,332682.0
2016-11-09 11:30:00,37.1,37.25,37.04,37.16,244635.0,33.9393,34.0765,33.8844,33.9942,244635.0
2016-11-09 12:00:00,37.16,37.21,36.96,37.13,125064.0,33.9942,34.0399,33.8112,33.9668,125064.0
2016-11-09 12:30:00,37.16,37.26,37.08,37.24,94824.0,33.9942,34.0857,33.921,34.0674,94824.0
2016-11-09 13:00:00,37.24,37.27,36.91,36.94,132108.0,34.0674,34.0948,33.7655,33.7929,132108.0
2016-11-09 13:30:00,36.96,37.16,36.96,37.0,90345.0,33.8112,33.9942,33.8112,33.8478,90345.0
2016-11-09 14:00:00,37.0,37.18,37.0,37.14,187227.0,33.8478,34.0125,33.8478,33.9759,187227.0
2016-11-09 14:30:00,37.16,37.27,37.12,37.13,111054.0,33.9942,34.0948,33.9576,33.9668,111054.0
2016-11-09 15:00:00,37.15,37.29,37.13,37.24,100830.0,33.9851,34.1131,33.9668,34.0674,100830.0
2016-11-09 15:30:00,37.22,37.24,37.09,37.17,515766.0,34.0491,34.0674,33.9302,34.0034,515766.0
2016-11-10 09:30:00,37.39,37.63,37.25,37.34,169932.0,34.2046,34.4242,34.0765,34.1589,169932.0
2016-11-10 10:00:00,37.34,37.39,36.72,36.72,174003.0,34.1589,34.2046,33.5917,33.5917,174003.0
2016-11-10 10:30:00,36.74,36.79,36.03,36.05,629004.0,33.61,33.6557,32.9605,32.9788,629004.0
2016-11-10 11:00:00,36.04,36.55,36.03,36.47,307578.0,32.9696,33.4362,32.9605,33.363,307578.0
2016-11-10 11:30:00,36.46,36.55,36.24,36.31,378957.0,33.3538,33.4362,33.1526,33.2166,378957.0
2016-11-10 12:00:00,36.3,36.46,36.28,36.3,191916.0,33.2075,33.3538,33.1892,33.2075,191916.0
2016-11-10 12:30:00,36.3,36.44,36.19,36.43,453465.0,33.2075,33.3355,33.1068,33.3264,453465.0
2016-11-10 13:00:00,36.44,36.57,36.36,36.52,182439.0,33.3355,33.4545,33.2624,33.4087,182439.0
2016-11-10 13:30:00,36.53,36.67,36.49,36.57,92157.0,33.4179,33.546,33.3813,33.4545,92157.0
2016-11-10 14:00:00,36.59,36.66,36.53,36.62,332145.0,33.4728,33.5368,33.4179,33.5002,332145.0
2016-11-10 14:30:00,36.63,36.63,36.52,36.59,91395.0,33.5094,33.5094,33.4087,33.4728,91395.0
2016-11-10 15:00:00,36.62,36.64,36.46,36.49,93678.0,33.5002,33.5185,33.3538,33.3813,93678.0
2016-11-10 15:30:00,36.49,36.49,36.37,36.39,321756.0,33.3813,33.3813,33.2715,33.2898,321756.0
2016-11-11 09:30:00,36.86,37.48,36.78,37.22,464130.0,33.7198,34.2869,33.6466,34.0491,464130.0
2016-11-11 10:00:00,37.2,37.54,37.18,37.22,280707.0,34.0308,34.3418,34.0125,34.0491,280707.0
2016-11-11 10:30:00,37.2,37.41,37.19,37.37,251691.0,34.0308,34.2229,34.0217,34.1863,251691.0
2016-11-11 11:00:00,37.33,37.36,37.21,37.26,142731.0,34.1497,34.1772,34.0399,34.0857,142731.0
2016-11-11 11:30:00,37.29,37.4,37.22,37.39,135678.0,34.1131,34.2138,34.0491,34.2046,135678.0
2016-11-11 12:00:00,37.39,37.6,37.39,37.59,128256.0,34.2046,34.3967,34.2046,34.3876,128256.0
2016-11-11 12:30:00,37.59,37.69,37.57,37.59,158496.0,34.3876,34.4791,34.3693,34.3876,158496.0
2016-11-11 13:00:00,37.59,37.72,37.59,37.68,104304.0,34.3876,34.5065,34.3876,34.4699,104304.0
2016-11-11 13:30:00,37.65,37.69,37.59,37.59,99228.0,34.4425,34.4791,34.3876,34.3876,99228.0
2016-11-11 14:00:00,37.58,37.63,37.51,37.53,130248.0,34.3784,34.4242,34.3144,34.3327,130248.0
2016-11-11 14:30:00,37.53,37.6,37.53,37.55,111207.0,34.3327,34.3967,34.3327,34.351,111207.0
2016-11-11 15:00:00,37.54,37.75,37.54,37.69,116622.0,34.3418,34.5339,34.3418,34.4791,116622.0
2016-11-11 15:30:00,37.7,37.82,37.68,37.77,327741.0,34.4882,34.598,34.4699,34.5522,327741.0
2016-11-14 09:30:00,37.86,37.95,37.6,37.62,294156.0,34.6346,34.7169,34.3967,34.415,294156.0
2016-11-14 10:00:00,37.63,37.83,37.63,37.74,68883.0,34.4242,34.6071,34.4242,34.5248,68883.0
2016-11-14 10:30:00,37.75,37.79,37.59,37.59,161724.0,34.5339,34.5705,34.3876,34.3876,161724.0
2016-11-14 11:00:00,37.57,37.72,37.53,37.63,107460.0,34.3693,34.5065,34.3327,34.4242,107460.0
2016-11-14 11:30:00,37.6,37.71,37.56,37.66,41259.0,34.3967,34.4973,34.3601,34.4516,41259.0
2016-11-14 12:00:00,37.63,37.68,37.52,37.53,38100.0,34.4242,34.4699,34.3235,34.3327,38100.0
2016-11-14 12:30:00,37.53,37.61,37.52,37.61,41730.0,34.3327,34.4059,34.3235,34.4059,41730.0
2016-11-14 13:00:00,37.65,37.71,37.59,37.66,57330.0,34.4425,34.4973,34.3876,34.4516,57330.0
2016-11-14 13:30:00,37.67,37.73,37.54,37.54,95850.0,34.4608,34.5156,34.3418,34.3418,95850.0
2016-11-14 14:00:00,37.56,37.57,37.5,37.55,85851.0,34.3601,34.3693,34.3052,34.351,85851.0
2016-11-14 14:30:00,37.54,37.6,37.47,37.6,75963.0,34.3418,34.3967,34.2778,34.3967,75963.0
2016-11-14 15:00:00,37.62,37.65,37.59,37.61,53103.0,34.415,34.4425,34.3876,34.4059,53103.0
2016-11-14 15:30:00,37.62,37.64,37.55,37.57,171591.0,34.415,34.4333,34.351,34.3693,171591.0
2016-11-15 09:30:00,37.72,38.01,37.63,38.01,106335.0,34.5065,34.7718,34.4242,34.7718,106335.0
2016-11-15 10:00:00,38.0,38.27,37.99,38.25,109203.0,34.7626,35.0096,34.7535,34.9913,109203.0
2016-11-15 10:30:00,38.24,38.26,38.12,38.2,150030.0,34.9822,35.0005,34.8724,34.9456,150030.0
2016-11-15 11:00:00,38.21,38.21,38.1,38.13,165051.0,34.9548,34.9548,34.8541,34.8816,165051.0
2016-11-15 11:30:00,38.18,38.23,38.14,38.14,42240.0,34.9273,34.973,34.8907,34.8907,42240.0
2016-11-15 12:00:00,38.14,38.2,38.12,38.15,44580.0,34.8907,34.9456,34.8724,34.8999,44580.0
2016-11-15 12:30:00,38.15,38.18,38.07,38.08,77310.0,34.8999,34.9273,34.8267,34.8358,77310.0
2016-11-15 13:00:00,38.12,38.14,38.07,38.09,35502.0,34.8724,34.8907,34.8267,34.845,35502.0
2016-11-15 13:30:00,38.08,38.12,38.06,38.11,90477.0,34.8358,34.8724,34.8175,34.8633,90477.0
2016-11-15 14:00:00,38.12,38.2,38.09,38.14,113769.0,34.8724,34.9456,34.845,34.8907,113769.0
2016-11-15 14:30:00,38.16,38.29,38.15,38.27,124545.0,34.909,35.0279,34.8999,35.0096,124545.0
2016-11-15 15:00:00,38.26,38.32,38.26,38.3,73365.0,35.0005,35.0554,35.0005,35.0371,73365.0
2016-11-15 15:30:00,38.31,38.37,38.26,38.27,206274.0,35.0462,35.1011,35.0005,35.0096,206274.0
2016-11-16 09:30:00,38.2,38.5,38.2,38.29,215793.0,34.9456,35.22,34.9456,35.0279,215793.0
2016-11-16 10:00:00,38.33,38.33,38.19,38.31,241962.0,35.0645,35.0645,34.9365,35.0462,241962.0
2016-11-16 10:30:00,38.27,38.54,38.27,38.52,114069.0,35.0096,35.2566,35.0096,35.2383,114069.0
2016-11-16 11:00:00,38.48,38.68,38.41,38.68,36678.0,35.2018,35.3847,35.1377,35.3847,36678.0
2016-11-16 11:30:00,38.66,38.71,38.6,38.62,61698.0,35.3664,35.4122,35.3115,35.3298,61698.0
2016-11-16 12:00:00,38.59,38.68,38.54,38.66,59058.0,35.3024,35.3847,35.2566,35.3664,59058.0
2016-11-16 12:30:00,38.66,38.69,38.61,38.61,30846.0,35.3664,35.3939,35.3207,35.3207,30846.0
2016-11-16 13:00:00,38.66,38.68,38.61,38.65,36471.0,35.3664,35.3847,35.3207,35.3573,36471.0
2016-11-16 13:30:00,38.67,38.74,38.65,38.71,61392.0,35.3756,35.4396,35.3573,35.4122,61392.0
2016-11-16 14:00:00,38.7,38.72,38.61,38.64,71109.0,35.403,35.4213,35.3207,35.3481,71109.0
2016-11-16 14:30:00,38.61,38.68,38.59,38.68,30846.0,35.3207,35.3847,35.3024,35.3847,30846.0
2016-11-16 15:00:00,38.68,38.72,38.67,38.68,60888.0,35.3847,35.4213,35.3756,35.3847,60888.0
2016-11-16 15:30:00,38.68,38.74,38.65,38.71,139086.0,35.3847,35.4396,35.3573,35.4122,139086.0
2016-11-17 09:30:00,38.81,38.97,38.62,38.9,114540.0,35.5036,35.65,35.3298,35.586,114540.0
2016-11-17 10:00:00,38.95,39.07,38.93,38.96,86373.0,35.6317,35.7415,35.6134,35.6409,86373.0
2016-11-17 10:30:00,38.96,39.07,38.9,39.03,56817.0,35.6409,35.7415,35.586,35.7049,56817.0
2016-11-17 11:00:00,39.02,39.13,38.99,39.13,51000.0,35.6957,35.7964,35.6683,35.7964,51000.0
2016-11-17 11:30:00,39.15,39.27,39.12,39.25,77391.0,35.8147,35.9244,35.7872,35.9062,77391.0
2016-11-17 12:00:00,39.26,39.32,39.21,39.23,51441.0,35.9153,35.9702,35.8696,35.8879,51441.0
2016-11-17 12:30:00,39.23,39.28,39.17,39.19,41277.0,35.8879,35.9336,35.833,35.8513,41277.0
2016-11-17 13:00:00,39.2,39.27,39.2,39.23,29250.0,35.8604,35.9244,35.8604,35.8879,29250.0
2016-11-17 13:30:00,39.24,39.26,39.22,39.22,144720.0,35.897,35.9153,35.8787,35.8787,144720.0
2016-11-17 14:00:00,39.22,39.25,39.16,39.19,63396.0,35.8787,35.9062,35.8238,35.8513,63396.0
2016-11-17 14:30:00,39.18,39.22,39.09,39.09,49539.0,35.8421,35.8787,35.7598,35.7598,49539.0
2016-11-17 15:00:00,39.1,39.11,38.94,39.03,73014.0,35.7689,35.7781,35.6226,35.7049,73014.0
2016-11-17 15:30:00,39.02,39.14,39.02,39.13,173880.0,35.6957,35.8055,35.6957,35.7964,173880.0
2016-11-18 09:30:00,39.01,39.26,39.01,39.16,93033.0,35.6866,35.9153,35.6866,35.8238,93033.0
2016-11-18 10:00:00,39.13,39.24,39.11,39.24,46818.0,35.7964,35.897,35.7781,35.897,46818.0
2016-11-18 10:30:00,39.22,39.22,39.08,39.2,87084.0,35.8787,35.8787,35.7506,35.8604,87084.0
2016-11-18 11:00:00,39.2,39.28,39.18,39.28,38997.0,35.8604,35.9336,35.8421,35.9336,38997.0
2016-11-18 11:30:00,39.26,39.41,39.26,39.39,77010.0,35.9153,36.0525,35.9153,36.0342,77010.0
2016-11-18 12:00:00,39.4,39.46,39.37,39.37,107139.0,36.0434,36.0983,36.0159,36.0159,107139.0
2016-11-18 12:30:00,39.38,39.39,39.33,39.37,22815.0,36.0251,36.0342,35.9793,36.0159,22815.0
2016-11-18 13:00:00,39.36,39.38,39.33,39.35,97530.0,36.0068,36.0251,35.9793,35.9976,97530.0
2016-11-18 13:30:00,39.37,39.42,39.36,39.38,54840.0,36.0159,36.0617,36.0068,36.0251,54840.0
2016-11-18 14:00:00,39.39,39.42,39.37,39.38,114999.0,36.0342,36.0617,36.0159,36.0251,114999.0
2016-11-18 14:30:00,39.38,39.41,39.36,39.4,29799.0,36.0251,36.0525,36.0068,36.0434,29799.0
2016-11-18 15:00:00,39.42,39.43,39.37,39.42,71049.0,36.0617,36.0708,36.0159,36.0617,71049.0
2016-11-18 15:30:00,39.42,39.45,39.37,39.4,130062.0,36.0617,36.0891,36.0159,36.0434,130062.0
2016-11-21 09:30:00,39.57,39.73,39.53,39.7,186741.0,36.1989,36.3453,36.1623,36.3178,186741.0
2016-11-21 10:00:00,39.69,39.72,39.39,39.44,96987.0,36.3087,36.3361,36.0342,36.08,96987.0
2016-11-21 10:30:00,39.42,39.49,39.41,39.49,46557.0,36.0617,36.1257,36.0525,36.1257,46557.0
2016-11-21 11:00:00,39.49,39.59,39.42,39.57,57450.0,36.1257,36.2172,36.0617,36.1989,57450.0
2016-11-21 11:30:00,39.56,39.61,39.55,39.61,90624.0,36.1897,36.2355,36.1806,36.2355,90624.0
2016-11-21 12:00:00,39.61,39.62,39.55,39.56,18660.0,36.2355,36.2446,36.1806,36.1897,18660.0
2016-11-21 12:30:00,39.56,39.61,39.53,39.59,69624.0,36.1897,36.2355,36.1623,36.2172,69624.0
2016-11-21 13:00:00,39.59,39.63,39.57,39.59,73980.0,36.2172,36.2538,36.1989,36.2172,73980.0
2016-11-21 13:30:00,39.61,39.63,39.59,39.6,167124.0,36.2355,36.2538,36.2172,36.2263,167124.0
2016-11-21 14:00:00,39.6,39.6,39.54,39.56,52281.0,36.2263,36.2263,36.1714,36.1897,52281.0
2016-11-21 14:30:00,39.55,39.59,39.53,39.54,40008.0,36.1806,36.2172,36.1623,36.1714,40008.0
2016-11-21 15:00:00,39.51,39.56,39.51,39.55,66126.0,36.144,36.1897,36.144,36.1806,66126.0
2016-11-21 15:30:00,39.54,39.69,39.54,39.68,107856.0,36.1714,36.3087,36.1714,36.2995,107856.0
2016-11-22 09:30:00,39.89,40.12,39.85,40.03,147954.0,36.4916,36.702,36.455,36.6197,147954.0
2016-11-22 10:00:00,40.02,40.13,39.98,39.98,452775.0,36.6106,36.7112,36.574,36.574,452775.0
2016-11-22 10:30:00,39.98,40.09,39.98,40.02,114246.0,36.574,36.6746,36.574,36.6106,114246.0
2016-11-22 11:00:00,40.02,40.11,39.99,40.06,103704.0,36.6106,36.6929,36.5831,36.6471,103704.0
2016-11-22 11:30:00,40.04,40.06,39.96,39.98,57525.0,36.6288,36.6471,36.5557,36.574,57525.0
2016-11-22 12:00:00,39.98,40.0,39.94,39.97,26421.0,36.574,36.5923,36.5374,36.5648,26421.0
2016-11-22 12:30:00,39.97,39.97,39.92,39.96,50043.0,36.5648,36.5648,36.5191,36.5557,50043.0
2016-11-22 13:00:00,39.97,40.01,39.96,39.99,29388.0,36.5648,36.6014,36.5557,36.5831,29388.0
2016-11-22 13:30:00,39.98,40.08,39.97,40.04,65169.0,36.574,36.6654,36.5648,36.6288,65169.0
2016-11-22 14:00:00,40.04,40.08,40.01,40.02,52260.0,36.6288,36.6654,36.6014,36.6106,52260.0
2016-11-22 14:30:00,40.02,40.1,40.0,40.04,66621.0,36.6106,36.6837,36.5923,36.6288,66621.0
2016-11-22 15:00:00,40.05,40.09,40.05,40.05,38610.0,36.638,36.6746,36.638,36.638,38610.0
2016-11-22 15:30:00,40.06,40.13,40.06,40.1,124545.0,36.6471,36.7112,36.6471,36.6837,124545.0
2016-11-23 09:30:00,40.11,40.12,39.9,39.96,126831.0,36.6929,36.702,36.5008,36.5557,126831.0
2016-11-23 10:00:00,40.01,40.2,40.0,40.18,87045.0,36.6014,36.7752,36.5923,36.7569,87045.0
2016-11-23 10:30:00,40.21,40.23,40.13,40.23,157341.0,36.7844,36.8027,36.7112,36.8027,157341.0
2016-11-23 11:00:00,40.22,40.22,40.08,40.09,80085.0,36.7935,36.7935,36.6654,36.6746,80085.0
2016-11-23 11:30:00,40.09,40.14,40.07,40.13,44202.0,36.6746,36.7203,36.6563,36.7112,44202.0
2016-11-23 12:00:00,40.15,40.16,40.09,40.14,119418.0,36.7295,36.7386,36.6746,36.7203,119418.0
2016-11-23 12:30:00,40.11,40.17,40.08,40.14,38187.0,36.6929,36.7478,36.6654,36.7203,38187.0
2016-11-23 13:00:00,40.15,40.18,40.12,40.12,24324.0,36.7295,36.7569,36.702,36.702,24324.0
2016-11-23 13:30:00,40.12,40.19,40.07,40.07,51042.0,36.702,36.7661,36.6563,36.6563,51042.0
2016-11-23 14:00:00,40.09,40.15,40.09,40.14,58467.0,36.6746,36.7295,36.6746,36.7203,58467.0
2016-11-23 14:30:00,40.14,40.15,40.07,40.08,18885.0,36.7203,36.7295,36.6563,36.6654,18885.0
2016-11-23 15:00:00,40.09,40.11,40.08,40.1,14577.0,36.6746,36.6929,36.6654,36.6837,14577.0
2016-11-23 15:30:00,40.11,40.16,40.11,40.16,134151.0,36.6929,36.7386,36.6929,36.7386,134151.0
2016-11-25 09:30:00,40.19,40.22,40.04,40.08,69405.0,36.7661,36.7935,36.6288,36.6654,69405.0
2016-11-25 10:00:00,40.1,40.14,40.04,40.13,46212.0,36.6837,36.7203,36.6288,36.7112,46212.0
2016-11-25 10:30:00,40.15,40.16,40.08,40.11,43824.0,36.7295,36.7386,36.6654,36.6929,43824.0
2016-11-25 11:00:00,40.1,40.14,40.09,40.11,47922.0,36.6837,36.7203,36.6746,36.6929,47922.0
2016-11-25 11:30:00,40.12,40.23,40.11,40.23,117096.0,36.702,36.8027,36.6929,36.8027,117096.0
2016-11-25 12:00:00,40.22,40.24,40.17,40.2,25308.0,36.7935,36.8118,36.7478,36.7752,25308.0
2016-11-25 12:30:00,40.2,40.24,40.19,40.21,43173.0,36.7752,36.8118,36.7661,36.7844,43173.0
2016-11-28 09:30:00,40.12,40.25,40.03,40.23,91968.0,36.702,36.821,36.6197,36.8027,91968.0
2016-11-28 10:00:00,40.23,40.26,40.16,40.23,57861.0,36.8027,36.8301,36.7386,36.8027,57861.0
2016-11-28 10:30:00,40.24,40.28,40.18,40.19,47445.0,36.8118,36.8484,36.7569,36.7661,47445.0
2016-11-28 11:00:00,40.16,40.2,40.14,40.17,54432.0,36.7386,36.7752,36.7203,36.7478,54432.0
2016-11-28 11:30:00,40.2,40.28,40.18,40.23,35493.0,36.7752,36.8484,36.7569,36.8027,35493.0
2016-11-28 12:00:00,40.25,40.27,40.2,40.21,28500.0,36.821,36.8393,36.7752,36.7844,28500.0
2016-11-28 12:30:00,40.22,40.25,40.2,40.23,9990.0,36.7935,36.821,36.7752,36.8027,9990.0
2016-11-28 13:00:00,40.23,40.23,40.16,40.17,44184.0,36.8027,36.8027,36.7386,36.7478,44184.0
2016-11-28 13:30:00,40.17,40.22,40.14,40.14,27603.0,36.7478,36.7935,36.7203,36.7203,27603.0
2016-11-28 14:00:00,40.16,40.17,40.09,40.09,42858.0,36.7386,36.7478,36.6746,36.6746,42858.0
2016-11-28 14:30:00,40.1,40.11,40.06,40.1,29847.0,36.6837,36.6929,36.6471,36.6837,29847.0
2016-11-28 15:00:00,40.11,40.19,40.09,40.1,52920.0,36.6929,36.7661,36.6746,36.6837,52920.0
2016-11-28 15:30:00,40.09,40.11,40.04,40.09,104007.0,36.6746,36.6929,36.6288,36.6746,104007.0
2016-11-29 09:30:00,40.09,40.1,39.83,39.88,244347.0,36.6746,36.6837,36.4367,36.4825,244347.0
2016-11-29 10:00:00,39.87,40.11,39.85,40.1,77793.0,36.4733,36.6929,36.455,36.6837,77793.0
2016-11-29 10:30:00,40.09,40.22,40.09,40.21,43206.0,36.6746,36.7935,36.6746,36.7844,43206.0
2016-11-29 11:00:00,40.2,40.23,40.11,40.14,83844.0,36.7752,36.8027,36.6929,36.7203,83844.0
2016-11-29 11:30:00,40.14,40.26,40.14,40.26,20676.0,36.7203,36.8301,36.7203,36.8301,20676.0
2016-11-29 12:00:00,40.25,40.25,40.14,40.14,26622.0,36.821,36.821,36.7203,36.7203,26622.0
2016-11-29 12:30:00,40.12,40.19,40.12,40.19,13545.0,36.702,36.7661,36.702,36.7661,13545.0
2016-11-29 13:00:00,40.19,40.19,40.12,40.15,41175.0,36.7661,36.7661,36.702,36.7295,41175.0
2016-11-29 13:30:00,40.16,40.23,40.16,40.2,17118.0,36.7386,36.8027,36.7386,36.7752,17118.0
2016-11-29 14:00:00,40.18,40.22,40.18,40.19,49515.0,36.7569,36.7935,36.7569,36.7661,49515.0
2016-11-29 14:30:00,40.19,40.22,40.18,40.18,27048.0,36.7661,36.7935,36.7569,36.7569,27048.0
2016-11-29 15:00:00,40.15,40.15,40.01,40.04,31110.0,36.7295,36.7295,36.6014,36.6288,31110.0
2016-11-29 15:30:00,40.03,40.04,39.97,40.02,231627.0,36.6197,36.6288,36.5648,36.6106,231627.0
2016-11-30 09:30:00,40.0,40.1,39.9,39.98,104718.0,36.5923,36.6837,36.5008,36.574,104718.0
2016-11-30 10:00:00,40.0,40.11,39.88,39.94,72732.0,36.5923,36.6929,36.4825,36.5374,72732.0
2016-11-30 10:30:00,39.96,40.01,39.94,39.96,30300.0,36.5557,36.6014,36.5374,36.5557,30300.0
2016-11-30 11:00:00,39.95,40.05,39.94,40.02,51594.0,36.5465,36.638,36.5374,36.6106,51594.0
2016-11-30 11:30:00,39.99,40.07,39.97,40.01,25203.0,36.5831,36.6563,36.5648,36.6014,25203.0
2016-11-30 12:00:00,39.99,40.02,39.96,39.97,16347.0,36.5831,36.6106,36.5557,36.5648,16347.0
2016-11-30 12:30:00,39.97,40.02,39.97,40.02,8499.0,36.5648,36.6106,36.5648,36.6106,8499.0
2016-11-30 13:00:00,40.01,40.03,40.0,40.01,7518.0,36.6014,36.6197,36.5923,36.6014,7518.0
2016-11-30 13:30:00,40.01,40.04,39.99,39.99,13059.0,36.6014,36.6288,36.5831,36.5831,13059.0
2016-11-30 14:00:00,39.98,39.98,39.89,39.9,26913.0,36.574,36.574,36.4916,36.5008,26913.0
2016-11-30 14:30:00,39.9,39.9,39.82,39.86,19425.0,36.5008,36.5008,36.4276,36.4642,19425.0
2016-11-30 15:00:00,39.87,39.99,39.86,39.97,16230.0,36.4733,36.5831,36.4642,36.5648,16230.0
2016-11-30 15:30:00,39.96,39.96,39.78,39.78,95409.0,36.5557,36.5557,36.391,36.391,95409.0
2016-12-01 09:30:00,39.76,39.76,39.13,39.16,238974.0,36.3727,36.3727,35.7964,35.8238,238974.0
2016-12-01 10:00:00,39.16,39.24,38.64,38.65,261171.0,35.8238,35.897,35.3481,35.3573,261171.0
2016-12-01 10:30:00,38.63,38.63,37.96,38.27,302241.0,35.339,35.339,34.7261,35.0096,302241.0
2016-12-01 11:00:00,38.25,38.46,38.22,38.37,294138.0,34.9913,35.1835,34.9639,35.1011,294138.0
2016-12-01 11:30:00,38.39,38.48,38.18,38.23,248397.0,35.1194,35.2018,34.9273,34.973,248397.0
2016-12-01 12:00:00,38.23,38.24,37.97,38.0,273966.0,34.973,34.9822,34.7352,34.7626,273966.0
2016-12-01 12:30:00,38.0,38.16,37.99,38.13,179568.0,34.7626,34.909,34.7535,34.8816,179568.0
2016-12-01 13:00:00,38.13,38.13,37.96,38.06,154176.0,34.8816,34.8816,34.7261,34.8175,154176.0
2016-12-01 13:30:00,38.05,38.08,37.9,37.9,99750.0,34.8084,34.8358,34.6712,34.6712,99750.0
2016-12-01 14:00:00,37.9,37.98,37.85,37.92,212412.0,34.6712,34.7443,34.6254,34.6895,212412.0
2016-12-01 14:30:00,37.92,38.01,37.87,37.89,228294.0,34.6895,34.7718,34.6437,34.662,228294.0
2016-12-01 15:00:00,37.86,37.87,37.62,37.69,366003.0,34.6346,34.6437,34.415,34.4791,366003.0
2016-12-01 15:30:00,37.7,37.86,37.64,37.85,443106.0,34.4882,34.6346,34.4333,34.6254,443106.0
2016-12-02 09:30:00,37.8,38.22,37.67,38.08,753864.0,34.5797,34.9639,34.4608,34.8358,753864.0
2016-12-02 10:00:00,38.09,38.21,37.78,37.97,316431.0,34.845,34.9548,34.5614,34.7352,316431.0
2016-12-02 10:30:00,37.98,38.2,37.98,38.17,235002.0,34.7443,34.9456,34.7443,34.9182,235002.0
2016-12-02 11:00:00,38.16,38.37,38.15,38.37,456747.0,34.909,35.1011,34.8999,35.1011,456747.0
2016-12-02 11:30:00,38.35,38.37,38.18,38.26,218061.0,35.0828,35.1011,34.9273,35.0005,218061.0
2016-12-02 12:00:00,38.21,38.29,38.2,38.27,157803.0,34.9548,35.0279,34.9456,35.0096,157803.0
2016-12-02 12:30:00,38.26,38.34,38.2,38.31,86022.0,35.0005,35.0737,34.9456,35.0462,86022.0
2016-12-02 13:00:00,38.29,38.31,38.15,38.2,120429.0,35.0279,35.0462,34.8999,34.9456,120429.0
2016-12-02 13:30:00,38.19,38.26,38.19,38.24,103062.0,34.9365,35.0005,34.9365,34.9822,103062.0
2016-12-02 14:00:00,38.24,38.25,38.18,38.23,101043.0,34.9822,34.9913,34.9273,34.973,101043.0
2016-12-02 14:30:00,38.22,38.31,38.22,38.3,64980.0,34.9639,35.0462,34.9639,35.0371,64980.0
2016-12-02 15:00:00,38.3,38.34,38.25,38.34,147651.0,35.0371,35.0737,34.9913,35.0737,147651.0
2016-12-02 15:30:00,38.34,38.38,38.29,38.32,160134.0,35.0737,35.1103,35.0279,35.0554,160134.0
2016-12-05 09:30:00,38.65,38.79,38.4,38.75,216924.0,35.3573,35.4853,35.1286,35.4487,216924.0
2016-12-05 10:00:00,38.78,38.88,38.66,38.76,162840.0,35.4762,35.5677,35.3664,35.4579,162840.0
2016-12-05 10:30:00,38.8,38.91,38.75,38.88,120870.0,35.4945,35.5951,35.4487,35.5677,120870.0
2016-12-05 11:00:00,38.84,38.88,38.73,38.73,63831.0,35.5311,35.5677,35.4305,35.4305,63831.0
2016-12-05 11:30:00,38.71,38.83,38.68,38.76,106068.0,35.4122,35.5219,35.3847,35.4579,106068.0
2016-12-05 12:00:00,38.77,38.79,38.64,38.71,108162.0,35.467,35.4853,35.3481,35.4122,108162.0
2016-12-05 12:30:00,38.69,38.76,38.68,38.74,41100.0,35.3939,35.4579,35.3847,35.4396,41100.0
2016-12-05 13:00:00,38.75,38.76,38.7,38.7,40617.0,35.4487,35.4579,35.403,35.403,40617.0
2016-12-05 13:30:00,38.71,38.74,38.68,38.73,12915.0,35.4122,35.4396,35.3847,35.4305,12915.0
2016-12-05 14:00:00,38.7,38.73,38.67,38.7,70617.0,35.403,35.4305,35.3756,35.403,70617.0
2016-12-05 14:30:00,38.7,38.76,38.69,38.74,30255.0,35.403,35.4579,35.3939,35.4396,30255.0
2016-12-05 15:00:00,38.76,38.8,38.75,38.79,23412.0,35.4579,35.4945,35.4487,35.4853,23412.0
2016-12-05 15:30:00,38.78,38.81,38.76,38.79,60396.0,35.4762,35.5036,35.4579,35.4853,60396.0
2016-12-06 09:30:00,38.89,39.18,38.89,39.17,513030.0,35.5768,35.8421,35.5768,35.833,513030.0
2016-12-06 10:00:00,39.19,39.26,39.03,39.06,247071.0,35.8513,35.9153,35.7049,35.7323,247071.0
2016-12-06 10:30:00,39.06,39.18,39.05,39.11,99618.0,35.7323,35.8421,35.7232,35.7781,99618.0
2016-12-06 11:00:00,39.09,39.09,39.0,39.04,46929.0,35.7598,35.7598,35.6775,35.714,46929.0
2016-12-06 11:30:00,39.04,39.07,38.98,39.07,37218.0,35.714,35.7415,35.6592,35.7415,37218.0
2016-12-06 12:00:00,39.06,39.14,39.04,39.11,85089.0,35.7323,35.8055,35.714,35.7781,85089.0
2016-12-06 12:30:00,39.1,39.15,39.06,39.06,17964.0,35.7689,35.8147,35.7323,35.7323,17964.0
2016-12-06 13:00:00,39.05,39.14,39.05,39.08,33402.0,35.7232,35.8055,35.7232,35.7506,33402.0
2016-12-06 13:30:00,39.07,39.21,39.07,39.21,47754.0,35.7415,35.8696,35.7415,35.8696,47754.0
2016-12-06 14:00:00,39.21,39.28,39.21,39.28,58935.0,35.8696,35.9336,35.8696,35.9336,58935.0
2016-12-06 14:30:00,39.29,39.35,39.27,39.34,41997.0,35.9427,35.9976,35.9244,35.9885,41997.0
2016-12-06 15:00:00,39.35,39.36,39.19,39.2,52743.0,35.9976,36.0068,35.8513,35.8604,52743.0
2016-12-06 15:30:00,39.21,39.33,39.21,39.32,98976.0,35.8696,35.9793,35.8696,35.9702,98976.0
2016-12-07 09:30:00,39.3,39.4,39.17,39.21,203127.0,35.9519,36.0434,35.833,35.8696,203127.0
2016-12-07 10:00:00,39.23,39.54,39.2,39.45,99309.0,35.8879,36.1714,35.8604,36.0891,99309.0
2016-12-07 10:30:00,39.48,39.52,39.37,39.47,49848.0,36.1166,36.1531,36.0159,36.1074,49848.0
2016-12-07 11:00:00,39.48,39.51,39.44,39.48,49746.0,36.1166,36.144,36.08,36.1166,49746.0
2016-12-07 11:30:00,39.47,39.59,39.47,39.58,38418.0,36.1074,36.2172,36.1074,36.208,38418.0
2016-12-07 12:00:00,39.58,39.64,39.55,39.61,46650.0,36.208,36.2629,36.1806,36.2355,46650.0
2016-12-07 12:30:00,39.59,39.74,39.58,39.74,46116.0,36.2172,36.3544,36.208,36.3544,46116.0
2016-12-07 13:00:00,39.73,39.87,39.73,39.77,82821.0,36.3453,36.4733,36.3453,36.3819,82821.0
2016-12-07 13:30:00,39.77,39.86,39.74,39.83,130746.0,36.3819,36.4642,36.3544,36.4367,130746.0
2016-12-07 14:00:00,39.84,40.04,39.8,39.98,108186.0,36.4459,36.6288,36.4093,36.574,108186.0
2016-12-07 14:30:00,39.99,40.03,39.98,40.02,68145.0,36.5831,36.6197,36.574,36.6106,68145.0
2016-12-07 15:00:00,40.04,40.23,40.0,40.2,128118.0,36.6288,36.8027,36.5923,36.7752,128118.0
2016-12-07 15:30:00,40.19,40.2,40.05,40.16,149415.0,36.7661,36.7752,36.638,36.7386,149415.0
2016-12-08 09:30:00,40.24,40.51,40.19,40.29,182922.0,36.8118,37.0588,36.7661,36.8576,182922.0
2016-12-08 10:00:00,40.28,40.43,40.25,40.41,70239.0,36.8484,36.9856,36.821,36.9673,70239.0
2016-12-08 10:30:00,40.42,40.48,40.33,40.48,61467.0,36.9765,37.0314,36.8941,37.0314,61467.0
2016-12-08 11:00:00,40.49,40.67,40.47,40.56,68370.0,37.0405,37.2052,37.0222,37.1045,68370.0
2016-12-08 11:30:00,40.55,40.56,40.41,40.46,100848.0,37.0954,37.1045,36.9673,37.0131,100848.0
2016-12-08 12:00:00,40.47,40.58,40.44,40.56,33438.0,37.0222,37.1228,36.9948,37.1045,33438.0
2016-12-08 12:30:00,40.55,40.68,40.55,40.62,58944.0,37.0954,37.2143,37.0954,37.1594,58944.0
2016-12-08 13:00:00,40.62,40.63,40.55,40.6,48570.0,37.1594,37.1686,37.0954,37.1411,48570.0
2016-12-08 13:30:00,40.59,40.71,40.58,40.69,50736.0,37.132,37.2418,37.1228,37.2235,50736.0
2016-12-08 14:00:00,40.72,40.72,40.44,40.52,204111.0,37.2509,37.2509,36.9948,37.068,204111.0
2016-12-08 14:30:00,40.52,40.53,40.37,40.45,122253.0,37.068,37.0771,36.9307,37.0039,122253.0
2016-12-08 15:00:00,40.46,40.54,40.45,40.5,73275.0,37.0131,37.0863,37.0039,37.0497,73275.0
2016-12-08 15:30:00,40.5,40.53,40.46,40.48,115218.0,37.0497,37.0771,37.0131,37.0314,115218.0
2016-12-09 09:30:00,40.83,40.89,40.42,40.43,150360.0,37.3515,37.4064,36.9765,36.9856,150360.0
2016-12-09 10:00:00,40.41,40.43,40.06,40.17,97569.0,36.9673,36.9856,36.6471,36.7478,97569.0
2016-12-09 10:30:00,40.19,40.36,40.16,40.32,59439.0,36.7661,36.9216,36.7386,36.885,59439.0
2016-12-09 11:00:00,40.32,40.35,40.2,40.23,73659.0,36.885,36.9124,36.7752,36.8027,73659.0
2016-12-09 11:30:00,40.22,40.3,40.19,40.24,58404.0,36.7935,36.8667,36.7661,36.8118,58404.0
2016-12-09 12:00:00,40.23,40.26,40.14,40.15,52947.0,36.8027,36.8301,36.7203,36.7295,52947.0
2016-12-09 12:30:00,40.16,40.25,40.16,40.23,28716.0,36.7386,36.821,36.7386,36.8027,28716.0
2016-12-09 13:00:00,40.24,40.29,40.24,40.28,20907.0,36.8118,36.8576,36.8118,36.8484,20907.0
2016-12-09 13:30:00,40.29,40.3,40.24,40.27,39879.0,36.8576,36.8667,36.8118,36.8393,39879.0
2016-12-09 14:00:00,40.28,40.31,40.18,40.19,97683.0,36.8484,36.8758,36.7569,36.7661,97683.0
2016-12-09 14:30:00,40.18,40.28,40.18,40.25,121665.0,36.7569,36.8484,36.7569,36.821,121665.0
2016-12-09 15:00:00,40.26,40.29,40.24,40.28,31575.0,36.8301,36.8576,36.8118,36.8484,31575.0
2016-12-09 15:30:00,40.28,40.34,40.26,40.34,117024.0,36.8484,36.9033,36.8301,36.9033,117024.0
2016-12-12 09:30:00,40.18,40.25,39.93,40.21,126441.0,36.7569,36.821,36.5282,36.7844,126441.0
2016-12-12 10:00:00,40.21,40.25,39.92,39.92,49269.0,36.7844,36.821,36.5191,36.5191,49269.0
2016-12-12 10:30:00,39.95,40.07,39.95,40.01,54450.0,36.5465,36.6563,36.5465,36.6014,54450.0
2016-12-12 11:00:00,40.02,40.1,40.02,40.05,21426.0,36.6106,36.6837,36.6106,36.638,21426.0
2016-12-12 11:30:00,40.07,40.1,39.84,39.84,434310.0,36.6563,36.6837,36.4459,36.4459,434310.0
2016-12-12 12:00:00,39.84,39.84,39.71,39.73,440799.0,36.4459,36.4459,36.327,36.3453,440799.0
2016-12-12 12:30:00,39.73,39.84,39.73,39.79,70857.0,36.3453,36.4459,36.3453,36.4001,70857.0
2016-12-12 13:00:00,39.8,39.9,39.8,39.86,90174.0,36.4093,36.5008,36.4093,36.4642,90174.0
2016-12-12 13:30:00,39.86,39.86,39.76,39.77,122910.0,36.4642,36.4642,36.3727,36.3819,122910.0
2016-12-12 14:00:00,39.78,39.86,39.78,39.82,80265.0,36.391,36.4642,36.391,36.4276,80265.0
2016-12-12 14:30:00,39.82,39.86,39.8,39.85,58938.0,36.4276,36.4642,36.4093,36.455,58938.0
2016-12-12 15:00:00,39.85,39.98,39.85,39.97,324300.0,36.455,36.574,36.455,36.5648,324300.0
2016-12-12 15:30:00,39.95,40.05,39.91,40.02,130665.0,36.5465,36.638,36.5099,36.6106,130665.0
2016-12-13 09:30:00,40.22,40.49,40.11,40.41,89481.0,36.7935,37.0405,36.6929,36.9673,89481.0
2016-12-13 10:00:00,40.41,40.57,40.37,40.52,168045.0,36.9673,37.1137,36.9307,37.068,168045.0
2016-12-13 10:30:00,40.5,40.55,40.32,40.43,78882.0,37.0497,37.0954,36.885,36.9856,78882.0
2016-12-13 11:00:00,40.44,40.49,40.39,40.48,38232.0,36.9948,37.0405,36.949,37.0314,38232.0
2016-12-13 11:30:00,40.47,40.56,40.42,40.56,77907.0,37.0222,37.1045,36.9765,37.1045,77907.0
2016-12-13 12:00:00,40.55,40.63,40.53,40.53,57714.0,37.0954,37.1686,37.0771,37.0771,57714.0
2016-12-13 12:30:00,40.55,40.63,40.55,40.6,60033.0,37.0954,37.1686,37.0954,37.1411,60033.0
2016-12-13 13:00:00,40.67,40.74,40.61,40.73,30642.0,37.2052,37.2692,37.1503,37.2601,30642.0
2016-12-13 13:30:00,40.73,40.76,40.67,40.67,29010.0,37.2601,37.2875,37.2052,37.2052,29010.0
2016-12-13 14:00:00,40.69,40.7,40.53,40.54,33732.0,37.2235,37.2326,37.0771,37.0863,33732.0
2016-12-13 14:30:00,40.51,40.59,40.51,40.55,62931.0,37.0588,37.132,37.0588,37.0954,62931.0
2016-12-13 15:00:00,40.55,40.58,40.52,40.52,59550.0,37.0954,37.1228,37.068,37.068,59550.0
2016-12-13 15:30:00,40.53,40.55,40.45,40.48,141678.0,37.0771,37.0954,37.0039,37.0314,141678.0
2016-12-14 09:30:00,40.51,40.65,40.41,40.63,89541.0,37.0588,37.1869,36.9673,37.1686,89541.0
2016-12-14 10:00:00,40.6,40.64,40.53,40.62,64386.0,37.1411,37.1777,37.0771,37.1594,64386.0
2016-12-14 10:30:00,40.65,40.67,40.54,40.54,37539.0,37.1869,37.2052,37.0863,37.0863,37539.0
2016-12-14 11:00:00,40.55,40.55,40.44,40.48,211116.0,37.0954,37.0954,36.9948,37.0314,211116.0
2016-12-14 11:30:00,40.48,40.55,40.45,40.55,148926.0,37.0314,37.0954,37.0039,37.0954,148926.0
2016-12-14 12:00:00,40.55,40.56,40.5,40.55,126159.0,37.0954,37.1045,37.0497,37.0954,126159.0
2016-12-14 12:30:00,40.55,40.58,40.49,40.57,124053.0,37.0954,37.1228,37.0405,37.1137,124053.0
2016-12-14 13:00:00,40.54,40.59,40.51,40.59,48852.0,37.0863,37.132,37.0588,37.132,48852.0
2016-12-14 13:30:00,40.61,40.68,40.59,40.68,57486.0,37.1503,37.2143,37.132,37.2143,57486.0
2016-12-14 14:00:00,40.63,40.72,40.37,40.4,260481.0,37.1686,37.2509,36.9307,36.9582,260481.0
2016-12-14 14:30:00,40.44,40.65,40.44,40.46,258363.0,36.9948,37.1869,36.9948,37.0131,258363.0
2016-12-14 15:00:00,40.45,40.56,40.32,40.46,247743.0,37.0039,37.1045,36.885,37.0131,247743.0
2016-12-14 15:30:00,40.45,40.67,40.38,40.42,223536.0,37.0039,37.2052,36.9399,36.9765,223536.0
2016-12-15 09:30:00,40.62,41.08,40.55,41.08,562143.0,37.1594,37.5802,37.0954,37.5802,562143.0
2016-12-15 10:00:00,41.06,41.16,40.98,41.14,148092.0,37.562,37.6534,37.4888,37.6351,148092.0
2016-12-15 10:30:00,41.14,41.24,41.06,41.13,98874.0,37.6351,37.7266,37.562,37.626,98874.0
2016-12-15 11:00:00,41.15,41.3,41.15,41.24,84189.0,37.6443,37.7815,37.6443,37.7266,84189.0
2016-12-15 11:30:00,41.27,41.32,41.19,41.22,50631.0,37.7541,37.7998,37.6809,37.7083,50631.0
2016-12-15 12:00:00,41.23,41.31,41.21,41.29,41460.0,37.7175,37.7907,37.6992,37.7724,41460.0
2016-12-15 12:30:00,41.28,41.32,41.23,41.25,62877.0,37.7632,37.7998,37.7175,37.7358,62877.0
2016-12-15 13:00:00,41.25,41.32,41.23,41.31,32502.0,37.7358,37.7998,37.7175,37.7907,32502.0
2016-12-15 13:30:00,41.3,41.31,41.0,41.01,137643.0,37.7815,37.7907,37.5071,37.5162,137643.0
2016-12-15 14:00:00,41.0,41.11,40.98,41.11,106587.0,37.5071,37.6077,37.4888,37.6077,106587.0
2016-12-15 14:30:00,41.11,41.15,41.08,41.1,135585.0,37.6077,37.6443,37.5802,37.5985,135585.0
2016-12-15 15:00:00,41.11,41.14,41.06,41.07,82959.0,37.6077,37.6351,37.562,37.5711,82959.0
2016-12-15 15:30:00,41.09,41.22,41.08,41.15,550650.0,37.5894,37.7083,37.5802,37.6443,550650.0
2016-12-16 09:30:00,41.39,41.47,41.1,41.21,177381.0,37.8638,37.937,37.5985,37.6992,177381.0
2016-12-16 10:00:00,41.2,41.2,41.02,41.07,109704.0,37.69,37.69,37.5254,37.5711,109704.0
2016-12-16 10:30:00,41.1,41.21,41.07,41.17,121527.0,37.5985,37.6992,37.5711,37.6626,121527.0
2016-12-16 11:00:00,41.15,41.16,40.87,40.87,59052.0,37.6443,37.6534,37.3881,37.3881,59052.0
2016-12-16 11:30:00,40.84,40.96,40.82,40.96,62850.0,37.3607,37.4705,37.3424,37.4705,62850.0
2016-12-16 12:00:00,40.95,40.96,40.82,40.84,49878.0,37.4613,37.4705,37.3424,37.3607,49878.0
2016-12-16 12:30:00,40.85,40.93,40.78,40.83,98931.0,37.3698,37.443,37.3058,37.3515,98931.0
2016-12-16 13:00:00,40.83,40.84,40.7,40.7,41079.0,37.3515,37.3607,37.2326,37.2326,41079.0
2016-12-16 13:30:00,40.69,40.72,40.65,40.69,90339.0,37.2235,37.2509,37.1869,37.2235,90339.0
2016-12-16 14:00:00,40.68,40.79,40.66,40.77,102312.0,37.2143,37.315,37.196,37.2967,102312.0
2016-12-16 14:30:00,40.75,40.8,40.73,40.76,71133.0,37.2784,37.3241,37.2601,37.2875,71133.0
2016-12-16 15:00:00,40.76,40.77,40.66,40.68,94410.0,37.2875,37.2967,37.196,37.2143,94410.0
2016-12-16 15:30:00,40.69,40.73,40.55,40.72,232374.0,37.2235,37.2601,37.0954,37.2509,232374.0
2016-12-19 09:30:00,40.84,41.09,40.79,41.05,259419.0,37.3607,37.5894,37.315,37.5528,259419.0
2016-12-19 10:00:00,41.03,41.14,40.99,41.1,113199.0,37.5345,37.6351,37.4979,37.5985,113199.0
2016-12-19 10:30:00,41.12,41.24,41.08,41.16,155013.0,37.6168,37.7266,37.5802,37.6534,155013.0
2016-12-19 11:00:00,41.17,41.29,41.01,41.06,111540.0,37.6626,37.7724,37.5162,37.562,111540.0
2016-12-19 11:30:00,41.08,41.11,41.05,41.05,49872.0,37.5802,37.6077,37.5528,37.5528,49872.0
2016-12-19 12:00:00,41.05,41.14,41.05,41.13,48186.0,37.5528,37.6351,37.5528,37.626,48186.0
2016-12-19 12:30:00,41.12,41.18,41.11,41.14,47295.0,37.6168,37.6717,37.6077,37.6351,47295.0
2016-12-19 13:00:00,41.14,41.16,41.12,41.15,29472.0,37.6351,37.6534,37.6168,37.6443,29472.0
2016-12-19 13:30:00,41.19,41.25,41.13,41.25,40218.0,37.6809,37.7358,37.626,37.7358,40218.0
2016-12-19 14:00:00,41.23,41.25,41.19,41.21,86781.0,37.7175,37.7358,37.6809,37.6992,86781.0
2016-12-19 14:30:00,41.2,41.22,41.16,41.16,76653.0,37.69,37.7083,37.6534,37.6534,76653.0
2016-12-19 15:00:00,41.16,41.18,41.06,41.11,54567.0,37.6534,37.6717,37.562,37.6077,54567.0
2016-12-19 15:30:00,41.09,41.14,41.08,41.14,91098.0,37.5894,37.6351,37.5802,37.6351,91098.0
2016-12-20 09:30:00,41.46,41.61,41.35,41.47,259884.0,37.9279,38.0651,37.8272,37.937,259884.0
2016-12-20 10:00:00,41.49,41.54,41.41,41.46,163956.0,37.9553,38.0011,37.8821,37.9279,163956.0
2016-12-20 10:30:00,41.47,41.57,41.44,41.51,207489.0,37.937,38.0285,37.9096,37.9736,207489.0
2016-12-20 11:00:00,41.53,41.57,41.5,41.56,82197.0,37.9919,38.0285,37.9645,38.0194,82197.0
2016-12-20 11:30:00,41.56,41.56,41.39,41.43,111126.0,38.0194,38.0194,37.8638,37.9004,111126.0
2016-12-20 12:00:00,41.43,41.49,41.42,41.48,66573.0,37.9004,37.9553,37.8913,37.9462,66573.0
2016-12-20 12:30:00,41.48,41.54,41.46,41.51,93243.0,37.9462,38.0011,37.9279,37.9736,93243.0
2016-12-20 13:00:00,41.51,41.57,41.5,41.56,73755.0,37.9736,38.0285,37.9645,38.0194,73755.0
2016-12-20 13:30:00,41.56,41.57,41.47,41.52,120750.0,38.0194,38.0285,37.937,37.9828,120750.0
2016-12-20 14:00:00,41.53,41.53,41.46,41.5,92085.0,37.9919,37.9919,37.9279,37.9645,92085.0
2016-12-20 14:30:00,41.5,41.51,41.44,41.47,94050.0,37.9645,37.9736,37.9096,37.937,94050.0
2016-12-20 15:00:00,41.46,41.48,41.39,41.44,149052.0,37.9279,37.9462,37.8638,37.9096,149052.0
2016-12-20 15:30:00,41.44,41.51,41.42,41.51,266091.0,37.9096,37.9736,37.8913,37.9736,266091.0
2016-12-21 09:30:00,41.52,41.62,41.36,41.37,150414.0,38.0713,38.163,37.9246,37.9338,150414.0
2016-12-21 10:00:00,41.38,41.58,41.37,41.49,133491.0,37.943,38.1264,37.9338,38.0438,133491.0
2016-12-21 10:30:00,41.49,41.5,41.38,41.4,51852.0,38.0438,38.053,37.943,37.9613,51852.0
2016-12-21 11:00:00,41.41,41.51,41.4,41.5,46680.0,37.9705,38.0622,37.9613,38.053,46680.0
2016-12-21 11:30:00,41.5,41.53,41.47,41.49,18198.0,38.053,38.0805,38.0255,38.0438,18198.0
2016-12-21 12:00:00,41.49,41.51,41.47,41.48,9039.0,38.0438,38.0622,38.0255,38.0347,9039.0
2016-12-21 12:30:00,41.5,41.5,41.46,41.48,20943.0,38.053,38.053,38.0163,38.0347,20943.0
2016-12-21 13:00:00,41.49,41.5,41.45,41.48,9771.0,38.0438,38.053,38.0072,38.0347,9771.0
2016-12-21 13:30:00,41.48,41.5,41.47,41.47,26178.0,38.0347,38.053,38.0255,38.0255,26178.0
2016-12-21 14:00:00,41.47,41.53,41.47,41.51,8766.0,38.0255,38.0805,38.0255,38.0622,8766.0
2016-12-21 14:30:00,41.5,41.52,41.47,41.5,19344.0,38.053,38.0713,38.0255,38.053,19344.0
2016-12-21 15:00:00,41.49,41.49,41.39,41.39,53244.0,38.0438,38.0438,37.9521,37.9521,53244.0
2016-12-21 15:30:00,41.39,41.46,41.38,41.44,151296.0,37.9521,38.0163,37.943,37.998,151296.0
2016-12-22 09:30:00,41.92,41.92,41.68,41.83,113190.0,38.4381,38.4381,38.2181,38.3556,113190.0
2016-12-22 10:00:00,41.82,41.84,41.72,41.77,134856.0,38.3464,38.3648,38.2547,38.3006,134856.0
2016-12-22 10:30:00,41.77,41.84,41.66,41.67,53979.0,38.3006,38.3648,38.1997,38.2089,53979.0
2016-12-22 11:00:00,41.67,41.75,41.65,41.67,85293.0,38.2089,38.2822,38.1905,38.2089,85293.0
2016-12-22 11:30:00,41.67,41.69,41.47,41.53,46428.0,38.2089,38.2272,38.0255,38.0805,46428.0
2016-12-22 12:00:00,41.53,41.57,41.47,41.51,26931.0,38.0805,38.1172,38.0255,38.0622,26931.0
2016-12-22 12:30:00,41.54,41.56,41.51,41.51,18141.0,38.0897,38.108,38.0622,38.0622,18141.0
2016-12-22 13:00:00,41.51,41.59,41.49,41.55,46902.0,38.0622,38.1355,38.0438,38.0989,46902.0
2016-12-22 13:30:00,41.54,41.68,41.54,41.63,36150.0,38.0897,38.2181,38.0897,38.1722,36150.0
2016-12-22 14:00:00,41.64,41.66,41.6,41.61,38676.0,38.1814,38.1997,38.1447,38.1539,38676.0
2016-12-22 14:30:00,41.61,41.64,41.61,41.63,51534.0,38.1539,38.1814,38.1539,38.1722,51534.0
2016-12-22 15:00:00,41.65,41.65,41.56,41.57,50130.0,38.1905,38.1905,38.108,38.1172,50130.0
2016-12-22 15:30:00,41.57,41.64,41.55,41.63,80232.0,38.1172,38.1814,38.0989,38.1722,80232.0
2016-12-23 09:30:00,41.59,41.7,41.52,41.62,108072.0,38.1355,38.2364,38.0713,38.163,108072.0
2016-12-23 10:00:00,41.63,41.7,41.61,41.64,23535.0,38.1722,38.2364,38.1539,38.1814,23535.0
2016-12-23 10:30:00,41.64,41.68,41.56,41.59,37419.0,38.1814,38.2181,38.108,38.1355,37419.0
2016-12-23 11:00:00,41.6,41.67,41.6,41.63,29955.0,38.1447,38.2089,38.1447,38.1722,29955.0
2016-12-23 11:30:00,41.65,41.66,41.62,41.66,25200.0,38.1905,38.1997,38.163,38.1997,25200.0
2016-12-23 12:00:00,41.68,41.74,41.67,41.74,23550.0,38.2181,38.2731,38.2089,38.2731,23550.0
2016-12-23 12:30:00,41.73,41.75,41.71,41.71,9453.0,38.2639,38.2822,38.2456,38.2456,9453.0
2016-12-23 13:00:00,41.71,41.71,41.67,41.67,7050.0,38.2456,38.2456,38.2089,38.2089,7050.0
2016-12-23 13:30:00,41.68,41.68,41.63,41.64,10020.0,38.2181,38.2181,38.1722,38.1814,10020.0
2016-12-23 14:00:00,41.63,41.71,41.63,41.7,19023.0,38.1722,38.2456,38.1722,38.2364,19023.0
2016-12-23 14:30:00,41.71,41.75,41.71,41.74,13296.0,38.2456,38.2822,38.2456,38.2731,13296.0
2016-12-23 15:00:00,41.72,41.78,41.7,41.76,34740.0,38.2547,38.3098,38.2364,38.2914,34740.0
2016-12-23 15:30:00,41.76,41.87,41.75,41.85,104823.0,38.2914,38.3923,38.2822,38.3739,104823.0
2016-12-27 09:30:00,41.93,42.39,41.91,42.32,185925.0,38.4473,38.8691,38.429,38.8049,185925.0
2016-12-27 10:00:00,42.34,42.42,42.31,42.35,79884.0,38.8232,38.8966,38.7957,38.8324,79884.0
2016-12-27 10:30:00,42.36,42.37,42.25,42.32,59376.0,38.8416,38.8507,38.7407,38.8049,59376.0
2016-12-27 11:00:00,42.34,42.35,42.27,42.33,73380.0,38.8232,38.8324,38.7591,38.8141,73380.0
2016-12-27 11:30:00,42.34,42.38,42.31,42.31,56889.0,38.8232,38.8599,38.7957,38.7957,56889.0
2016-12-27 12:00:00,42.3,42.32,42.27,42.3,42960.0,38.7866,38.8049,38.7591,38.7866,42960.0
2016-12-27 12:30:00,42.3,42.31,42.23,42.25,89772.0,38.7866,38.7957,38.7224,38.7407,89772.0
2016-12-27 13:00:00,42.23,42.32,42.22,42.32,52854.0,38.7224,38.8049,38.7132,38.8049,52854.0
2016-12-27 13:30:00,42.31,42.34,42.29,42.32,142203.0,38.7957,38.8232,38.7774,38.8049,142203.0
2016-12-27 14:00:00,42.32,42.36,42.29,42.34,95022.0,38.8049,38.8416,38.7774,38.8232,95022.0
2016-12-27 14:30:00,42.34,42.36,42.3,42.31,90912.0,38.8232,38.8416,38.7866,38.7957,90912.0
2016-12-27 15:00:00,42.31,42.38,42.31,42.37,135066.0,38.7957,38.8599,38.7957,38.8507,135066.0
2016-12-27 15:30:00,42.36,42.39,42.34,42.36,178332.0,38.8416,38.8691,38.8232,38.8416,178332.0
2016-12-28 09:30:00,42.6,42.64,42.05,42.06,238245.0,39.0616,39.0983,38.5573,38.5665,238245.0
2016-12-28 10:00:00,42.04,42.07,41.69,41.8,239793.0,38.5482,38.5757,38.2272,38.3281,239793.0
2016-12-28 10:30:00,41.84,41.89,41.78,41.85,80559.0,38.3648,38.4106,38.3098,38.3739,80559.0
2016-12-28 11:00:00,41.85,42.14,41.85,42.11,53325.0,38.3739,38.6398,38.3739,38.6123,53325.0
2016-12-28 11:30:00,42.11,42.12,41.88,41.89,66234.0,38.6123,38.6215,38.4014,38.4106,66234.0
2016-12-28 12:00:00,41.88,41.88,41.78,41.8,76188.0,38.4014,38.4014,38.3098,38.3281,76188.0
2016-12-28 12:30:00,41.79,41.79,41.67,41.68,99204.0,38.3189,38.3189,38.2089,38.2181,99204.0
2016-12-28 13:00:00,41.68,41.77,41.59,41.7,352701.0,38.2181,38.3006,38.1355,38.2364,352701.0
2016-12-28 13:30:00,41.71,41.77,41.65,41.65,39114.0,38.2456,38.3006,38.1905,38.1905,39114.0
2016-12-28 14:00:00,41.68,41.72,41.58,41.64,72258.0,38.2181,38.2547,38.1264,38.1814,72258.0
2016-12-28 14:30:00,41.61,41.68,41.59,41.63,56994.0,38.1539,38.2181,38.1355,38.1722,56994.0
2016-12-28 15:00:00,41.64,41.72,41.62,41.63,49968.0,38.1814,38.2547,38.163,38.1722,49968.0
2016-12-28 15:30:00,41.62,41.63,41.53,41.54,209307.0,38.163,38.1722,38.0805,38.0897,209307.0
2016-12-29 09:30:00,41.35,41.51,41.11,41.13,265194.0,37.9155,38.0622,37.6954,37.7137,265194.0
2016-12-29 10:00:00,41.14,41.41,41.14,41.37,71673.0,37.7229,37.9705,37.7229,37.9338,71673.0
2016-12-29 10:30:00,41.34,41.39,41.21,41.28,88230.0,37.9063,37.9521,37.7871,37.8513,88230.0
2016-12-29 11:00:00,41.24,41.25,41.13,41.21,61770.0,37.8146,37.8238,37.7137,37.7871,61770.0
2016-12-29 11:30:00,41.22,41.25,41.12,41.14,52035.0,37.7963,37.8238,37.7046,37.7229,52035.0
2016-12-29 12:00:00,41.14,41.33,41.14,41.32,53061.0,37.7229,37.8971,37.7229,37.888,53061.0
2016-12-29 12:30:00,41.32,41.47,41.32,41.42,51531.0,37.888,38.0255,37.888,37.9797,51531.0
2016-12-29 13:00:00,41.42,41.44,41.36,41.36,40530.0,37.9797,37.998,37.9246,37.9246,40530.0
2016-12-29 13:30:00,41.38,41.38,41.26,41.32,25926.0,37.943,37.943,37.8329,37.888,25926.0
2016-12-29 14:00:00,41.31,41.47,41.31,41.41,69105.0,37.8788,38.0255,37.8788,37.9705,69105.0
2016-12-29 14:30:00,41.39,41.45,41.36,41.42,84270.0,37.9521,38.0072,37.9246,37.9797,84270.0
2016-12-29 15:00:00,41.4,41.51,41.36,41.5,39654.0,37.9613,38.0622,37.9246,38.053,39654.0
2016-12-29 15:30:00,41.5,41.55,41.46,41.54,87786.0,38.053,38.0989,38.0163,38.0897,87786.0
2016-12-30 09:30:00,41.7,41.89,41.12,41.13,554211.0,38.2364,38.4106,37.7046,37.7137,554211.0
2016-12-30 10:00:00,41.1,41.23,41.0,41.0,1587807.0,37.6862,37.8054,37.5945,37.5945,1587807.0
2016-12-30 10:30:00,41.02,41.2,41.01,41.2,91359.0,37.6129,37.7779,37.6037,37.7779,91359.0
2016-12-30 11:00:00,41.2,41.2,41.09,41.13,75915.0,37.7779,37.7779,37.6771,37.7137,75915.0
2016-12-30 11:30:00,41.13,41.17,41.09,41.1,110115.0,37.7137,37.7504,37.6771,37.6862,110115.0
2016-12-30 12:00:00,41.09,41.1,40.95,41.05,120114.0,37.6771,37.6862,37.5487,37.6404,120114.0
2016-12-30 12:30:00,41.06,41.06,40.92,40.94,61233.0,37.6496,37.6496,37.5212,37.5395,61233.0
2016-12-30 13:00:00,40.95,40.96,40.87,40.89,64245.0,37.5487,37.5579,37.4753,37.4937,64245.0
2016-12-30 13:30:00,40.91,40.91,40.81,40.81,60282.0,37.512,37.512,37.4203,37.4203,60282.0
2016-12-30 14:00:00,40.82,40.87,40.79,40.8,122727.0,37.4295,37.4753,37.402,37.4111,122727.0
2016-12-30 14:30:00,40.78,40.94,40.77,40.86,93828.0,37.3928,37.5395,37.3836,37.4662,93828.0
2016-12-30 15:00:00,40.86,40.98,40.81,40.97,106236.0,37.4662,37.5762,37.4203,37.567,106236.0
2016-12-30 15:30:00,40.97,40.98,40.79,40.9,249918.0,37.567,37.5762,37.402,37.5028,249918.0
2017-01-03 09:30:00,41.14,41.22,40.85,41.05,352617.0,37.7229,37.7963,37.457,37.6404,352617.0
2017-01-03 10:00:00,41.04,41.49,41.03,41.33,408378.0,37.6312,38.0438,37.622,37.8971,408378.0
2017-01-03 10:30:00,41.34,41.4,40.98,41.0,303867.0,37.9063,37.9613,37.5762,37.5945,303867.0
2017-01-03 11:00:00,40.99,41.1,40.91,41.0,148572.0,37.5854,37.6862,37.512,37.5945,148572.0
2017-01-03 11:30:00,41.0,41.05,40.79,40.86,128229.0,37.5945,37.6404,37.402,37.4662,128229.0
2017-01-03 12:00:00,40.85,40.85,40.65,40.71,141591.0,37.457,37.457,37.2736,37.3286,141591.0
2017-01-03 12:30:00,40.7,40.71,40.58,40.7,110802.0,37.3195,37.3286,37.2094,37.3195,110802.0
2017-01-03 13:00:00,40.71,40.74,40.63,40.65,108828.0,37.3286,37.3561,37.2553,37.2736,108828.0
2017-01-03 13:30:00,40.66,40.69,40.6,40.69,86523.0,37.2828,37.3103,37.2278,37.3103,86523.0
2017-01-03 14:00:00,40.7,40.77,40.63,40.64,67455.0,37.3195,37.3836,37.2553,37.2644,67455.0
2017-01-03 14:30:00,40.61,40.71,40.56,40.7,156393.0,37.2369,37.3286,37.1911,37.3195,156393.0
2017-01-03 15:00:00,40.71,40.85,40.71,40.78,156963.0,37.3286,37.457,37.3286,37.3928,156963.0
2017-01-03 15:30:00,40.77,40.93,40.71,40.91,365037.0,37.3836,37.5304,37.3286,37.512,365037.0
2017-01-04 09:30:00,41.08,41.22,40.89,40.89,234519.0,37.6679,37.7963,37.4937,37.4937,234519.0
2017-01-04 10:00:00,40.9,41.04,40.88,40.89,153303.0,37.5028,37.6312,37.4845,37.4937,153303.0
2017-01-04 10:30:00,40.88,41.0,40.87,40.94,89958.0,37.4845,37.5945,37.4753,37.5395,89958.0
2017-01-04 11:00:00,40.94,41.01,40.83,40.9,75735.0,37.5395,37.6037,37.4387,37.5028,75735.0
2017-01-04 11:30:00,40.94,40.99,40.9,40.96,57639.0,37.5395,37.5854,37.5028,37.5579,57639.0
2017-01-04 12:00:00,40.95,41.01,40.92,41.01,45705.0,37.5487,37.6037,37.5212,37.6037,45705.0
2017-01-04 12:30:00,41.0,41.07,40.98,41.04,137805.0,37.5945,37.6587,37.5762,37.6312,137805.0
2017-01-04 13:00:00,41.05,41.06,41.0,41.05,38304.0,37.6404,37.6496,37.5945,37.6404,38304.0
2017-01-04 13:30:00,41.06,41.06,41.01,41.01,43731.0,37.6496,37.6496,37.6037,37.6037,43731.0
2017-01-04 14:00:00,41.01,41.08,40.97,41.07,66723.0,37.6037,37.6679,37.567,37.6587,66723.0
2017-01-04 14:30:00,41.08,41.11,40.99,41.0,62901.0,37.6679,37.6954,37.5854,37.5945,62901.0
2017-01-04 15:00:00,41.0,41.04,40.98,40.99,106605.0,37.5945,37.6312,37.5762,37.5854,106605.0
2017-01-04 15:30:00,40.98,41.09,40.98,41.03,151509.0,37.5762,37.6771,37.5762,37.622,151509.0
2017-01-05 09:30:00,41.04,41.26,40.91,41.22,147921.0,37.6312,37.8329,37.512,37.7963,147921.0
2017-01-05 10:00:00,41.19,41.19,41.0,41.04,50394.0,37.7688,37.7688,37.5945,37.6312,50394.0
2017-01-05 10:30:00,41.03,41.05,40.95,40.99,49269.0,37.622,37.6404,37.5487,37.5854,49269.0
2017-01-05 11:00:00,40.98,40.99,40.72,40.74,78807.0,37.5762,37.5854,37.3378,37.3561,78807.0
2017-01-05 11:30:00,40.72,40.72,40.59,40.71,81483.0,37.3378,37.3378,37.2186,37.3286,81483.0
2017-01-05 12:00:00,40.71,40.79,40.68,40.75,69894.0,37.3286,37.402,37.3011,37.3653,69894.0
2017-01-05 12:30:00,40.75,40.78,40.71,40.75,57555.0,37.3653,37.3928,37.3286,37.3653,57555.0
2017-01-05 13:00:00,40.75,40.77,40.71,40.73,61260.0,37.3653,37.3836,37.3286,37.347,61260.0
2017-01-05 13:30:00,40.73,40.75,40.7,40.72,52965.0,37.347,37.3653,37.3195,37.3378,52965.0
2017-01-05 14:00:00,40.72,40.81,40.71,40.75,63927.0,37.3378,37.4203,37.3286,37.3653,63927.0
2017-01-05 14:30:00,40.75,40.78,40.68,40.69,54600.0,37.3653,37.3928,37.3011,37.3103,54600.0
2017-01-05 15:00:00,40.69,40.75,40.69,40.73,39630.0,37.3103,37.3653,37.3103,37.347,39630.0
2017-01-05 15:30:00,40.74,40.75,40.66,40.67,64467.0,37.3561,37.3653,37.2828,37.2919,64467.0
2017-01-06 09:30:00,40.77,40.83,40.51,40.83,178020.0,37.3836,37.4387,37.1452,37.4387,178020.0
2017-01-06 10:00:00,40.8,40.91,40.77,40.8,55299.0,37.4111,37.512,37.3836,37.4111,55299.0
2017-01-06 10:30:00,40.77,40.87,40.67,40.82,42990.0,37.3836,37.4753,37.2919,37.4295,42990.0
2017-01-06 11:00:00,40.83,40.89,40.74,40.86,81855.0,37.4387,37.4937,37.3561,37.4662,81855.0
2017-01-06 11:30:00,40.87,40.94,40.84,40.94,32643.0,37.4753,37.5395,37.4478,37.5395,32643.0
2017-01-06 12:00:00,40.93,41.05,40.92,41.02,21975.0,37.5304,37.6404,37.5212,37.6129,21975.0
2017-01-06 12:30:00,41.03,41.06,41.0,41.06,21330.0,37.622,37.6496,37.5945,37.6496,21330.0
2017-01-06 13:00:00,41.07,41.07,40.99,40.99,92421.0,37.6587,37.6587,37.5854,37.5854,92421.0
2017-01-06 13:30:00,40.99,41.1,40.99,41.07,81300.0,37.5854,37.6862,37.5854,37.6587,81300.0
2017-01-06 14:00:00,41.07,41.11,41.0,41.0,85068.0,37.6587,37.6954,37.5945,37.5945,85068.0
2017-01-06 14:30:00,41.02,41.03,40.97,40.97,21543.0,37.6129,37.622,37.567,37.567,21543.0
2017-01-06 15:00:00,40.99,41.03,40.98,41.0,21744.0,37.5854,37.622,37.5762,37.5945,21744.0
2017-01-06 15:30:00,40.99,41.04,40.98,40.98,81306.0,37.5854,37.6312,37.5762,37.5762,81306.0
2017-01-09 09:30:00,41.14,41.51,41.11,41.47,184698.0,37.7229,38.0622,37.6954,38.0255,184698.0
2017-01-09 10:00:00,41.47,41.54,41.33,41.52,78657.0,38.0255,38.0897,37.8971,38.0713,78657.0
2017-01-09 10:30:00,41.5,41.58,41.48,41.56,76182.0,38.053,38.1264,38.0347,38.108,76182.0
2017-01-09 11:00:00,41.56,41.56,41.48,41.51,42807.0,38.108,38.108,38.0347,38.0622,42807.0
2017-01-09 11:30:00,41.52,41.59,41.5,41.54,37638.0,38.0713,38.1355,38.053,38.0897,37638.0
2017-01-09 12:00:00,41.55,41.55,41.47,41.5,24780.0,38.0989,38.0989,38.0255,38.053,24780.0
2017-01-09 12:30:00,41.49,41.51,41.43,41.49,34401.0,38.0438,38.0622,37.9888,38.0438,34401.0
2017-01-09 13:00:00,41.48,41.52,41.43,41.44,45654.0,38.0347,38.0713,37.9888,37.998,45654.0
2017-01-09 13:30:00,41.42,41.48,41.42,41.45,16335.0,37.9797,38.0347,37.9797,38.0072,16335.0
2017-01-09 14:00:00,41.45,41.46,41.37,41.42,28614.0,38.0072,38.0163,37.9338,37.9797,28614.0
2017-01-09 14:30:00,41.4,41.4,41.33,41.37,22662.0,37.9613,37.9613,37.8971,37.9338,22662.0
2017-01-09 15:00:00,41.39,41.48,41.36,41.48,54351.0,37.9521,38.0347,37.9246,38.0347,54351.0
2017-01-09 15:30:00,41.48,41.49,41.42,41.43,147609.0,38.0347,38.0438,37.9797,37.9888,147609.0
2017-01-10 09:30:00,41.46,41.66,41.46,41.53,150720.0,38.0163,38.1997,38.0163,38.0805,150720.0
2017-01-10 10:00:00,41.52,41.55,41.4,41.47,82641.0,38.0713,38.0989,37.9613,38.0255,82641.0
2017-01-10 10:30:00,41.5,41.66,41.5,41.6,66465.0,38.053,38.1997,38.053,38.1447,66465.0
2017-01-10 11:00:00,41.62,41.72,41.61,41.68,35652.0,38.163,38.2547,38.1539,38.2181,35652.0
2017-01-10 11:30:00,41.68,41.7,41.64,41.66,30519.0,38.2181,38.2364,38.1814,38.1997,30519.0
2017-01-10 12:00:00,41.66,41.7,41.63,41.67,35991.0,38.1997,38.2364,38.1722,38.2089,35991.0
2017-01-10 12:30:00,41.67,41.68,41.6,41.61,13479.0,38.2089,38.2181,38.1447,38.1539,13479.0
2017-01-10 13:00:00,41.62,41.65,41.62,41.62,8220.0,38.163,38.1905,38.163,38.163,8220.0
2017-01-10 13:30:00,41.61,41.65,41.53,41.55,23541.0,38.1539,38.1905,38.0805,38.0989,23541.0
2017-01-10 14:00:00,41.54,41.61,41.52,41.55,38736.0,38.0897,38.1539,38.0713,38.0989,38736.0
2017-01-10 14:30:00,41.54,41.59,41.54,41.57,14916.0,38.0897,38.1355,38.0897,38.1172,14916.0
2017-01-10 15:00:00,41.56,41.61,41.53,41.6,58194.0,38.108,38.1539,38.0805,38.1447,58194.0
2017-01-10 15:30:00,41.62,41.66,41.61,41.63,77343.0,38.163,38.1997,38.1539,38.1722,77343.0
2017-01-11 09:30:00,41.67,41.67,41.47,41.62,225393.0,38.2089,38.2089,38.0255,38.163,225393.0
2017-01-11 10:00:00,41.62,41.63,41.54,41.6,97797.0,38.163,38.1722,38.0897,38.1447,97797.0
2017-01-11 10:30:00,41.6,41.73,41.59,41.71,221436.0,38.1447,38.2639,38.1355,38.2456,221436.0
2017-01-11 11:00:00,41.71,41.74,41.59,41.59,101838.0,38.2456,38.2731,38.1355,38.1355,101838.0
2017-01-11 11:30:00,41.54,41.71,41.49,41.7,155661.0,38.0897,38.2456,38.0438,38.2364,155661.0
2017-01-11 12:00:00,41.72,41.74,41.64,41.71,93963.0,38.2547,38.2731,38.1814,38.2456,93963.0
2017-01-11 12:30:00,41.72,41.73,41.61,41.68,58458.0,38.2547,38.2639,38.1539,38.2181,58458.0
2017-01-11 13:00:00,41.69,41.69,41.51,41.54,81879.0,38.2272,38.2272,38.0622,38.0897,81879.0
2017-01-11 13:30:00,41.51,41.61,41.5,41.58,104919.0,38.0622,38.1539,38.053,38.1264,104919.0
2017-01-11 14:00:00,41.59,41.63,41.55,41.63,73830.0,38.1355,38.1722,38.0989,38.1722,73830.0
2017-01-11 14:30:00,41.64,41.69,41.62,41.67,74790.0,38.1814,38.2272,38.163,38.2089,74790.0
2017-01-11 15:00:00,41.65,41.7,41.65,41.7,63279.0,38.1905,38.2364,38.1905,38.2364,63279.0
2017-01-11 15:30:00,41.7,41.78,41.7,41.76,167703.0,38.2364,38.3098,38.2364,38.2914,167703.0
2017-01-12 09:30:00,41.54,41.65,41.04,41.11,218586.0,38.0897,38.1905,37.6312,37.6954,218586.0
2017-01-12 10:00:00,41.12,41.13,40.79,41.0,260577.0,37.7046,37.7137,37.402,37.5945,260577.0
2017-01-12 10:30:00,41.01,41.03,40.88,40.91,127521.0,37.6037,37.622,37.4845,37.512,127521.0
2017-01-12 11:00:00,40.89,41.0,40.81,40.98,69822.0,37.4937,37.5945,37.4203,37.5762,69822.0
2017-01-12 11:30:00,40.98,40.98,40.92,40.95,61020.0,37.5762,37.5762,37.5212,37.5487,61020.0
2017-01-12 12:00:00,40.97,41.15,40.96,41.14,38451.0,37.567,37.7321,37.5579,37.7229,38451.0
2017-01-12 12:30:00,41.15,41.22,41.15,41.19,24888.0,37.7321,37.7963,37.7321,37.7688,24888.0
2017-01-12 13:00:00,41.23,41.26,41.19,41.22,50073.0,37.8054,37.8329,37.7688,37.7963,50073.0
2017-01-12 13:30:00,41.23,41.35,41.23,41.31,102033.0,37.8054,37.9155,37.8054,37.8788,102033.0
2017-01-12 14:00:00,41.32,41.32,41.23,41.31,20400.0,37.888,37.888,37.8054,37.8788,20400.0
2017-01-12 14:30:00,41.3,41.38,41.3,41.35,66972.0,37.8696,37.943,37.8696,37.9155,66972.0
2017-01-12 15:00:00,41.36,41.36,41.3,41.33,30837.0,37.9246,37.9246,37.8696,37.8971,30837.0
2017-01-12 15:30:00,41.33,41.44,41.33,41.42,141510.0,37.8971,37.998,37.8971,37.9797,141510.0
2017-01-13 09:30:00,41.48,41.63,41.43,41.6,128325.0,38.0347,38.1722,37.9888,38.1447,128325.0
2017-01-13 10:00:00,41.6,41.73,41.56,41.7,195495.0,38.1447,38.2639,38.108,38.2364,195495.0
2017-01-13 10:30:00,41.71,41.79,41.7,41.73,84942.0,38.2456,38.3189,38.2364,38.2639,84942.0
2017-01-13 11:00:00,41.74,41.77,41.7,41.76,105813.0,38.2731,38.3006,38.2364,38.2914,105813.0
2017-01-13 11:30:00,41.76,41.77,41.71,41.74,29724.0,38.2914,38.3006,38.2456,38.2731,29724.0
2017-01-13 12:00:00,41.74,41.74,41.63,41.64,26721.0,38.2731,38.2731,38.1722,38.1814,26721.0
2017-01-13 12:30:00,41.64,41.68,41.63,41.68,4665.0,38.1814,38.2181,38.1722,38.2181,4665.0
2017-01-13 13:00:00,41.69,41.7,41.67,41.68,11427.0,38.2272,38.2364,38.2089,38.2181,11427.0
2017-01-13 13:30:00,41.67,41.7,41.67,41.7,22086.0,38.2089,38.2364,38.2089,38.2364,22086.0
2017-01-13 14:00:00,41.69,41.7,41.6,41.6,20430.0,38.2272,38.2364,38.1447,38.1447,20430.0
2017-01-13 14:30:00,41.6,41.66,41.6,41.65,56619.0,38.1447,38.1997,38.1447,38.1905,56619.0
2017-01-13 15:00:00,41.65,41.69,41.65,41.67,16182.0,38.1905,38.2272,38.1905,38.2089,16182.0
2017-01-13 15:30:00,41.67,41.71,41.65,41.7,80532.0,38.2089,38.2456,38.1905,38.2364,80532.0
2017-01-17 09:30:00,41.54,41.56,41.21,41.33,145725.0,38.0897,38.108,37.7871,37.8971,145725.0
2017-01-17 10:00:00,41.33,41.42,41.28,41.34,51300.0,37.8971,37.9797,37.8513,37.9063,51300.0
2017-01-17 10:30:00,41.37,41.45,41.35,41.43,48177.0,37.9338,38.0072,37.9155,37.9888,48177.0
2017-01-17 11:00:00,41.42,41.44,41.3,41.34,40497.0,37.9797,37.998,37.8696,37.9063,40497.0
2017-01-17 11:30:00,41.33,41.41,41.29,41.41,53157.0,37.8971,37.9705,37.8604,37.9705,53157.0
2017-01-17 12:00:00,41.39,41.4,41.31,41.31,37569.0,37.9521,37.9613,37.8788,37.8788,37569.0
2017-01-17 12:30:00,41.33,41.34,41.26,41.26,12600.0,37.8971,37.9063,37.8329,37.8329,12600.0
2017-01-17 13:00:00,41.23,41.24,41.07,41.1,131178.0,37.8054,37.8146,37.6587,37.6862,131178.0
2017-01-17 13:30:00,41.07,41.07,40.9,40.98,99189.0,37.6587,37.6587,37.5028,37.5762,99189.0
2017-01-17 14:00:00,41.01,41.04,40.93,40.95,93636.0,37.6037,37.6312,37.5304,37.5487,93636.0
2017-01-17 14:30:00,40.94,40.98,40.9,40.98,82695.0,37.5395,37.5762,37.5028,37.5762,82695.0
2017-01-17 15:00:00,40.98,40.98,40.88,40.94,45246.0,37.5762,37.5762,37.4845,37.5395,45246.0
2017-01-17 15:30:00,40.94,41.02,40.94,41.02,159159.0,37.5395,37.6129,37.5395,37.6129,159159.0
2017-01-18 09:30:00,41.09,41.59,41.03,41.59,350190.0,37.6771,38.1355,37.622,38.1355,350190.0
2017-01-18 10:00:00,41.59,41.61,41.51,41.53,192156.0,38.1355,38.1539,38.0622,38.0805,192156.0
2017-01-18 10:30:00,41.51,41.56,41.39,41.51,50586.0,38.0622,38.108,37.9521,38.0622,50586.0
2017-01-18 11:00:00,41.51,41.54,41.46,41.54,38511.0,38.0622,38.0897,38.0163,38.0897,38511.0
2017-01-18 11:30:00,41.56,41.58,41.46,41.48,136281.0,38.108,38.1264,38.0163,38.0347,136281.0
2017-01-18 12:00:00,41.48,41.55,41.48,41.52,14355.0,38.0347,38.0989,38.0347,38.0713,14355.0
2017-01-18 12:30:00,41.52,41.54,41.44,41.44,11850.0,38.0713,38.0897,37.998,37.998,11850.0
2017-01-18 13:00:00,41.43,41.49,41.43,41.46,22200.0,37.9888,38.0438,37.9888,38.0163,22200.0
2017-01-18 13:30:00,41.45,41.51,41.45,41.48,21711.0,38.0072,38.0622,38.0072,38.0347,21711.0
2017-01-18 14:00:00,41.46,41.49,41.45,41.48,29391.0,38.0163,38.0438,38.0072,38.0347,29391.0
2017-01-18 14:30:00,41.48,41.48,41.4,41.47,11322.0,38.0347,38.0347,37.9613,38.0255,11322.0
2017-01-18 15:00:00,41.44,41.48,41.44,41.48,27309.0,37.998,38.0347,37.998,38.0347,27309.0
2017-01-18 15:30:00,41.48,41.6,41.46,41.58,151335.0,38.0347,38.1447,38.0163,38.1264,151335.0
2017-01-19 09:30:00,41.52,41.86,41.43,41.86,199683.0,38.0713,38.3831,37.9888,38.3831,199683.0
2017-01-19 10:00:00,41.81,41.81,41.57,41.63,51948.0,38.3373,38.3373,38.1172,38.1722,51948.0
2017-01-19 10:30:00,41.62,41.67,41.57,41.61,42207.0,38.163,38.2089,38.1172,38.1539,42207.0
2017-01-19 11:00:00,41.59,41.65,41.5,41.62,56577.0,38.1355,38.1905,38.053,38.163,56577.0
2017-01-19 11:30:00,41.64,41.7,41.58,41.65,42648.0,38.1814,38.2364,38.1264,38.1905,42648.0
2017-01-19 12:00:00,41.63,41.66,41.61,41.63,35601.0,38.1722,38.1997,38.1539,38.1722,35601.0
2017-01-19 12:30:00,41.64,41.65,41.59,41.62,39942.0,38.1814,38.1905,38.1355,38.163,39942.0
2017-01-19 13:00:00,41.62,41.63,41.56,41.56,37194.0,38.163,38.1722,38.108,38.108,37194.0
2017-01-19 13:30:00,41.57,41.63,41.55,41.59,37389.0,38.1172,38.1722,38.0989,38.1355,37389.0
2017-01-19 14:00:00,41.58,41.61,41.41,41.48,78984.0,38.1264,38.1539,37.9705,38.0347,78984.0
2017-01-19 14:30:00,41.49,41.53,41.39,41.4,55224.0,38.0438,38.0805,37.9521,37.9613,55224.0
2017-01-19 15:00:00,41.39,41.45,41.36,41.42,90243.0,37.9521,38.0072,37.9246,37.9797,90243.0
2017-01-19 15:30:00,41.41,41.43,41.37,41.4,362136.0,37.9705,37.9888,37.9338,37.9613,362136.0
2017-01-20 09:30:00,41.81,42.18,41.76,42.13,707601.0,38.3373,38.6765,38.2914,38.6307,707601.0
2017-01-20 10:00:00,42.13,42.17,42.03,42.04,107076.0,38.6307,38.6674,38.539,38.5482,107076.0
2017-01-20 10:30:00,42.06,42.11,42.04,42.06,65307.0,38.5665,38.6123,38.5482,38.5665,65307.0
2017-01-20 11:00:00,42.06,42.17,42.02,42.02,80601.0,38.5665,38.6674,38.5298,38.5298,80601.0
2017-01-20 11:30:00,42.03,42.11,42.02,42.09,65436.0,38.539,38.6123,38.5298,38.594,65436.0
2017-01-20 12:00:00,42.09,42.14,41.92,41.97,132345.0,38.594,38.6398,38.4381,38.484,132345.0
2017-01-20 12:30:00,41.95,41.96,41.84,41.92,71541.0,38.4656,38.4748,38.3648,38.4381,71541.0
2017-01-20 13:00:00,41.94,42.02,41.93,42.02,27675.0,38.4565,38.5298,38.4473,38.5298,27675.0
2017-01-20 13:30:00,42.04,42.04,41.92,41.94,16251.0,38.5482,38.5482,38.4381,38.4565,16251.0
2017-01-20 14:00:00,41.94,41.95,41.84,41.88,34893.0,38.4565,38.4656,38.3648,38.4014,34893.0
2017-01-20 14:30:00,41.88,41.97,41.86,41.96,43047.0,38.4014,38.484,38.3831,38.4748,43047.0
2017-01-20 15:00:00,41.95,42.03,41.92,41.92,192654.0,38.4656,38.539,38.4381,38.4381,192654.0
2017-01-20 15:30:00,41.92,41.98,41.85,41.93,217737.0,38.4381,38.4931,38.3739,38.4473,217737.0
2017-01-23 09:30:00,41.77,41.86,41.61,41.63,166026.0,38.3006,38.3831,38.1539,38.1722,166026.0
2017-01-23 10:00:00,41.61,41.67,41.45,41.45,59259.0,38.1539,38.2089,38.0072,38.0072,59259.0
2017-01-23 10:30:00,41.45,41.46,41.35,41.4,156564.0,38.0072,38.0163,37.9155,37.9613,156564.0
2017-01-23 11:00:00,41.44,41.54,41.4,41.54,29208.0,37.998,38.0897,37.9613,38.0897,29208.0
2017-01-23 11:30:00,41.56,41.61,41.4,41.47,68424.0,38.108,38.1539,37.9613,38.0255,68424.0
2017-01-23 12:00:00,41.48,41.56,41.42,41.53,65823.0,38.0347,38.108,37.9797,38.0805,65823.0
2017-01-23 12:30:00,41.53,41.61,41.53,41.6,26109.0,38.0805,38.1539,38.0805,38.1447,26109.0
2017-01-23 13:00:00,41.6,41.69,41.6,41.66,64380.0,38.1447,38.2272,38.1447,38.1997,64380.0
2017-01-23 13:30:00,41.66,41.8,41.66,41.71,54171.0,38.1997,38.3281,38.1997,38.2456,54171.0
2017-01-23 14:00:00,41.71,41.72,41.66,41.67,48930.0,38.2456,38.2547,38.1997,38.2089,48930.0
2017-01-23 14:30:00,41.67,41.71,41.64,41.69,54105.0,38.2089,38.2456,38.1814,38.2272,54105.0
2017-01-23 15:00:00,41.68,41.68,41.62,41.66,60765.0,38.2181,38.2181,38.163,38.1997,60765.0
2017-01-23 15:30:00,41.65,41.71,41.64,41.66,123141.0,38.1905,38.2456,38.1814,38.1997,123141.0
2017-01-24 09:30:00,41.85,42.19,41.79,42.12,128733.0,38.3739,38.6857,38.3189,38.6215,128733.0
2017-01-24 10:00:00,42.13,42.23,42.07,42.19,105525.0,38.6307,38.7224,38.5757,38.6857,105525.0
2017-01-24 10:30:00,42.2,42.21,42.14,42.18,117399.0,38.6949,38.704,38.6398,38.6765,117399.0
2017-01-24 11:00:00,42.18,42.22,42.14,42.14,130725.0,38.6765,38.7132,38.6398,38.6398,130725.0
2017-01-24 11:30:00,42.15,42.28,42.14,42.27,50562.0,38.649,38.7682,38.6398,38.7591,50562.0
2017-01-24 12:00:00,42.27,42.29,42.22,42.28,92898.0,38.7591,38.7774,38.7132,38.7682,92898.0
2017-01-24 12:30:00,42.27,42.29,42.23,42.27,32643.0,38.7591,38.7774,38.7224,38.7591,32643.0
2017-01-24 13:00:00,42.27,42.37,42.26,42.35,34392.0,38.7591,38.8507,38.7499,38.8324,34392.0
2017-01-24 13:30:00,42.36,42.56,42.35,42.51,2501484.0,38.8416,39.025,38.8324,38.9791,2501484.0
2017-01-24 14:00:00,42.52,42.54,42.46,42.46,147897.0,38.9883,39.0066,38.9333,38.9333,147897.0
2017-01-24 14:30:00,42.46,42.51,42.43,42.49,35154.0,38.9333,38.9791,38.9058,38.9608,35154.0
2017-01-24 15:00:00,42.5,42.53,42.48,42.49,50916.0,38.9699,38.9975,38.9516,38.9608,50916.0
2017-01-24 15:30:00,42.48,42.52,42.48,42.48,133161.0,38.9516,38.9883,38.9516,38.9516,133161.0
2017-01-25 09:30:00,42.98,43.21,42.9,43.01,255774.0,39.4101,39.621,39.3367,39.4376,255774.0
2017-01-25 10:00:00,42.99,43.0,42.71,42.75,227382.0,39.4192,39.4284,39.1625,39.1992,227382.0
2017-01-25 10:30:00,42.74,42.92,42.72,42.91,62166.0,39.19,39.3551,39.1717,39.3459,62166.0
2017-01-25 11:00:00,42.92,42.92,42.82,42.86,208836.0,39.3551,39.3551,39.2634,39.3,208836.0
2017-01-25 11:30:00,42.87,42.87,42.77,42.82,58374.0,39.3092,39.3092,39.2175,39.2634,58374.0
2017-01-25 12:00:00,42.82,42.89,42.81,42.87,54327.0,39.2634,39.3276,39.2542,39.3092,54327.0
2017-01-25 12:30:00,42.87,42.87,42.81,42.85,50109.0,39.3092,39.3092,39.2542,39.2909,50109.0
2017-01-25 13:00:00,42.86,42.98,42.86,42.93,298500.0,39.3,39.4101,39.3,39.3642,298500.0
2017-01-25 13:30:00,42.94,43.02,42.9,43.02,57273.0,39.3734,39.4468,39.3367,39.4468,57273.0
2017-01-25 14:00:00,43.02,43.03,42.97,42.98,88335.0,39.4468,39.4559,39.4009,39.4101,88335.0
2017-01-25 14:30:00,42.97,43.02,42.96,42.96,41319.0,39.4009,39.4468,39.3917,39.3917,41319.0
2017-01-25 15:00:00,42.98,43.05,42.96,43.04,55890.0,39.4101,39.4743,39.3917,39.4651,55890.0
2017-01-25 15:30:00,43.04,43.12,43.04,43.11,374220.0,39.4651,39.5384,39.4651,39.5293,374220.0
2017-01-26 09:30:00,43.19,43.19,42.79,43.04,245295.0,39.6026,39.6026,39.2359,39.4651,245295.0
2017-01-26 10:00:00,43.0,43.03,42.75,42.75,108078.0,39.4284,39.4559,39.1992,39.1992,108078.0
2017-01-26 10:30:00,42.74,42.84,42.72,42.74,305046.0,39.19,39.2817,39.1717,39.19,305046.0
2017-01-26 11:00:00,42.77,42.86,42.74,42.86,96444.0,39.2175,39.3,39.19,39.3,96444.0
2017-01-26 11:30:00,42.84,42.88,42.76,42.76,25884.0,39.2817,39.3184,39.2084,39.2084,25884.0
2017-01-26 12:00:00,42.74,42.74,42.68,42.71,25554.0,39.19,39.19,39.135,39.1625,25554.0
2017-01-26 12:30:00,42.71,42.72,42.68,42.71,7500.0,39.1625,39.1717,39.135,39.1625,7500.0
2017-01-26 13:00:00,42.72,42.78,42.72,42.76,8490.0,39.1717,39.2267,39.1717,39.2084,8490.0
2017-01-26 13:30:00,42.75,42.78,42.72,42.78,84255.0,39.1992,39.2267,39.1717,39.2267,84255.0
2017-01-26 14:00:00,42.78,42.85,42.78,42.85,34683.0,39.2267,39.2909,39.2267,39.2909,34683.0
2017-01-26 14:30:00,42.87,42.92,42.84,42.92,17769.0,39.3092,39.3551,39.2817,39.3551,17769.0
2017-01-26 15:00:00,42.89,42.91,42.86,42.89,21207.0,39.3276,39.3459,39.3,39.3276,21207.0
2017-01-26 15:30:00,42.89,42.91,42.81,42.86,172359.0,39.3276,39.3459,39.2542,39.3,172359.0
2017-01-27 09:30:00,43.06,43.33,43.06,43.22,153375.0,39.4834,39.731,39.4834,39.6301,153375.0
2017-01-27 10:00:00,43.24,43.28,43.18,43.26,42882.0,39.6485,39.6852,39.5935,39.6668,42882.0
2017-01-27 10:30:00,43.25,43.35,43.2,43.2,56820.0,39.6577,39.7493,39.6118,39.6118,56820.0
2017-01-27 11:00:00,43.21,43.28,43.16,43.24,216630.0,39.621,39.6852,39.5751,39.6485,216630.0
2017-01-27 11:30:00,43.24,43.29,43.21,43.28,101787.0,39.6485,39.6943,39.621,39.6852,101787.0
2017-01-27 12:00:00,43.28,43.28,43.21,43.25,16536.0,39.6852,39.6852,39.621,39.6577,16536.0
2017-01-27 12:30:00,43.25,43.35,43.23,43.33,29493.0,39.6577,39.7493,39.6393,39.731,29493.0
2017-01-27 13:00:00,43.33,43.35,43.29,43.34,15636.0,39.731,39.7493,39.6943,39.7402,15636.0
2017-01-27 13:30:00,43.37,43.39,43.35,43.37,15705.0,39.7677,39.786,39.7493,39.7677,15705.0
2017-01-27 14:00:00,43.34,43.35,43.3,43.32,51954.0,39.7402,39.7493,39.7035,39.7218,51954.0
2017-01-27 14:30:00,43.34,43.4,43.32,43.39,23601.0,39.7402,39.7952,39.7218,39.786,23601.0
2017-01-27 15:00:00,43.39,43.39,43.3,43.32,39909.0,39.786,39.786,39.7035,39.7218,39909.0
2017-01-27 15:30:00,43.33,43.41,43.3,43.4,125487.0,39.731,39.8044,39.7035,39.7952,125487.0
2017-01-30 09:30:00,43.2,43.2,42.74,42.82,396432.0,39.6118,39.6118,39.19,39.2634,396432.0
2017-01-30 10:00:00,42.8,42.88,42.64,42.78,96204.0,39.245,39.3184,39.0983,39.2267,96204.0
2017-01-30 10:30:00,42.77,42.77,42.64,42.7,123354.0,39.2175,39.2175,39.0983,39.1533,123354.0
2017-01-30 11:00:00,42.7,42.92,42.69,42.88,171843.0,39.1533,39.3551,39.1442,39.3184,171843.0
2017-01-30 11:30:00,42.89,43.05,42.88,43.01,90555.0,39.3276,39.4743,39.3184,39.4376,90555.0
2017-01-30 12:00:00,43.01,43.06,42.97,43.05,46554.0,39.4376,39.4834,39.4009,39.4743,46554.0
2017-01-30 12:30:00,43.03,43.03,42.97,42.99,42900.0,39.4559,39.4559,39.4009,39.4192,42900.0
2017-01-30 13:00:00,43.02,43.04,42.97,43.0,45108.0,39.4468,39.4651,39.4009,39.4284,45108.0
2017-01-30 13:30:00,42.98,43.01,42.95,43.0,66249.0,39.4101,39.4376,39.3826,39.4284,66249.0
2017-01-30 14:00:00,43.01,43.13,43.01,43.13,36399.0,39.4376,39.5476,39.4376,39.5476,36399.0
2017-01-30 14:30:00,43.12,43.17,43.06,43.1,23856.0,39.5384,39.5843,39.4834,39.5201,23856.0
2017-01-30 15:00:00,43.13,43.14,43.09,43.09,29787.0,39.5476,39.5568,39.5109,39.5109,29787.0
2017-01-30 15:30:00,43.11,43.19,43.1,43.18,190506.0,39.5293,39.6026,39.5201,39.5935,190506.0
2017-01-31 09:30:00,42.93,42.96,42.57,42.65,256974.0,39.3642,39.3917,39.0341,39.1075,256974.0
2017-01-31 10:00:00,42.65,42.66,42.42,42.54,450648.0,39.1075,39.1167,38.8966,39.0066,450648.0
2017-01-31 10:30:00,42.55,42.62,42.47,42.52,70110.0,39.0158,39.08,38.9424,38.9883,70110.0
2017-01-31 11:00:00,42.49,42.57,42.49,42.49,45699.0,38.9608,39.0341,38.9608,38.9608,45699.0
2017-01-31 11:30:00,42.5,42.5,42.38,42.38,54228.0,38.9699,38.9699,38.8599,38.8599,54228.0
2017-01-31 12:00:00,42.38,42.49,42.36,42.48,58242.0,38.8599,38.9608,38.8416,38.9516,58242.0
2017-01-31 12:30:00,42.47,42.5,42.44,42.47,41175.0,38.9424,38.9699,38.9149,38.9424,41175.0
2017-01-31 13:00:00,42.45,42.47,42.41,42.47,27942.0,38.9241,38.9424,38.8874,38.9424,27942.0
2017-01-31 13:30:00,42.49,42.51,42.42,42.42,21600.0,38.9608,38.9791,38.8966,38.8966,21600.0
2017-01-31 14:00:00,42.41,42.47,42.41,42.46,77118.0,38.8874,38.9424,38.8874,38.9333,77118.0
2017-01-31 14:30:00,42.45,42.58,42.44,42.56,42675.0,38.9241,39.0433,38.9149,39.025,42675.0
2017-01-31 15:00:00,42.57,42.63,42.57,42.6,38505.0,39.0341,39.0891,39.0341,39.0616,38505.0
2017-01-31 15:30:00,42.6,42.66,42.59,42.61,179364.0,39.0616,39.1167,39.0525,39.0708,179364.0
2017-02-01 09:30:00,43.03,43.32,42.86,43.0,330132.0,39.4559,39.7218,39.3,39.4284,330132.0
2017-02-01 10:00:00,43.0,43.06,42.92,43.01,109173.0,39.4284,39.4834,39.3551,39.4376,109173.0
2017-02-01 10:30:00,43.01,43.07,42.9,42.96,238683.0,39.4376,39.4926,39.3367,39.3917,238683.0
2017-02-01 11:00:00,42.96,43.08,42.95,42.97,162993.0,39.3917,39.5018,39.3826,39.4009,162993.0
2017-02-01 11:30:00,43.0,43.02,42.93,43.02,37830.0,39.4284,39.4468,39.3642,39.4468,37830.0
2017-02-01 12:00:00,43.04,43.08,43.01,43.08,39474.0,39.4651,39.5018,39.4376,39.5018,39474.0
2017-02-01 12:30:00,43.09,43.13,43.09,43.1,27300.0,39.5109,39.5476,39.5109,39.5201,27300.0
2017-02-01 13:00:00,43.11,43.21,43.1,43.17,26151.0,39.5293,39.621,39.5201,39.5843,26151.0
2017-02-01 13:30:00,43.2,43.2,43.1,43.11,30156.0,39.6118,39.6118,39.5201,39.5293,30156.0
2017-02-01 14:00:00,43.08,43.25,43.06,43.21,215742.0,39.5018,39.6577,39.4834,39.621,215742.0
2017-02-01 14:30:00,43.21,43.21,43.08,43.12,136395.0,39.621,39.621,39.5018,39.5384,136395.0
2017-02-01 15:00:00,43.14,43.23,43.11,43.23,34080.0,39.5568,39.6393,39.5293,39.6393,34080.0
2017-02-01 15:30:00,43.23,43.32,43.22,43.3,255984.0,39.6393,39.7218,39.6301,39.7035,255984.0
2017-02-02 09:30:00,43.0,43.18,42.79,43.17,224943.0,39.4284,39.5935,39.2359,39.5843,224943.0
2017-02-02 10:00:00,43.16,43.17,43.05,43.13,39363.0,39.5751,39.5843,39.4743,39.5476,39363.0
2017-02-02 10:30:00,43.18,43.29,43.17,43.29,76794.0,39.5935,39.6943,39.5843,39.6943,76794.0
2017-02-02 11:00:00,43.31,43.38,43.29,43.32,131559.0,39.7127,39.7769,39.6943,39.7218,131559.0
2017-02-02 11:30:00,43.31,43.37,43.23,43.24,168216.0,39.7127,39.7677,39.6393,39.6485,168216.0
2017-02-02 12:00:00,43.21,43.32,43.19,43.29,42333.0,39.621,39.7218,39.6026,39.6943,42333.0
2017-02-02 12:30:00,43.3,43.41,43.3,43.37,42600.0,39.7035,39.8044,39.7035,39.7677,42600.0
2017-02-02 13:00:00,43.37,43.37,43.27,43.27,34152.0,39.7677,39.7677,39.676,39.676,34152.0
2017-02-02 13:30:00,43.27,43.34,43.24,43.26,57840.0,39.676,39.7402,39.6485,39.6668,57840.0
2017-02-02 14:00:00,43.26,43.28,43.21,43.22,74409.0,39.6668,39.6852,39.621,39.6301,74409.0
2017-02-02 14:30:00,43.22,43.25,43.18,43.23,57042.0,39.6301,39.6577,39.5935,39.6393,57042.0
2017-02-02 15:00:00,43.23,43.25,43.2,43.22,30927.0,39.6393,39.6577,39.6118,39.6301,30927.0
2017-02-02 15:30:00,43.22,43.29,43.21,43.26,182388.0,39.6301,39.6943,39.621,39.6668,182388.0
2017-02-03 09:30:00,43.52,43.55,43.39,43.44,135087.0,39.9052,39.9327,39.786,39.8319,135087.0
2017-02-03 10:00:00,43.48,43.51,43.35,43.45,58071.0,39.8685,39.8961,39.7493,39.841,58071.0
2017-02-03 10:30:00,43.45,43.55,43.4,43.51,26280.0,39.841,39.9327,39.7952,39.8961,26280.0
2017-02-03 11:00:00,43.52,43.58,43.42,43.43,92760.0,39.9052,39.9602,39.8135,39.8227,92760.0
2017-02-03 11:30:00,43.45,43.45,43.36,43.45,6600.0,39.841,39.841,39.7585,39.841,6600.0
2017-02-03 12:00:00,43.48,43.48,43.45,43.45,88434.0,39.8685,39.8685,39.841,39.841,88434.0
2017-02-03 12:30:00,43.46,43.48,43.42,43.47,62892.0,39.8502,39.8685,39.8135,39.8594,62892.0
2017-02-03 13:00:00,43.48,43.48,43.44,43.45,18465.0,39.8685,39.8685,39.8319,39.841,18465.0
2017-02-03 13:30:00,43.46,43.46,43.43,43.46,24561.0,39.8502,39.8502,39.8227,39.8502,24561.0
2017-02-03 14:00:00,43.47,43.51,43.47,43.5,20589.0,39.8594,39.8961,39.8594,39.8869,20589.0
2017-02-03 14:30:00,43.51,43.52,43.48,43.5,79002.0,39.8961,39.9052,39.8685,39.8869,79002.0
2017-02-03 15:00:00,43.5,43.53,43.49,43.51,13881.0,39.8869,39.9144,39.8777,39.8961,13881.0
2017-02-03 15:30:00,43.5,43.52,43.48,43.5,102498.0,39.8869,39.9052,39.8685,39.8869,102498.0
2017-02-06 09:30:00,43.58,43.61,43.31,43.58,203739.0,39.9602,39.9878,39.7127,39.9602,203739.0
2017-02-06 10:00:00,43.58,43.59,43.43,43.52,183507.0,39.9602,39.9694,39.8227,39.9052,183507.0
2017-02-06 10:30:00,43.54,43.54,43.47,43.47,43437.0,39.9236,39.9236,39.8594,39.8594,43437.0
2017-02-06 11:00:00,43.49,43.64,43.48,43.63,55197.0,39.8777,40.0153,39.8685,40.0061,55197.0
2017-02-06 11:30:00,43.64,43.67,43.64,43.64,14574.0,40.0153,40.0428,40.0153,40.0153,14574.0
2017-02-06 12:00:00,43.63,43.69,43.63,43.65,43707.0,40.0061,40.0611,40.0061,40.0244,43707.0
2017-02-06 12:30:00,43.65,43.67,43.57,43.57,35673.0,40.0244,40.0428,39.9511,39.9511,35673.0
2017-02-06 13:00:00,43.58,43.59,43.52,43.55,22539.0,39.9602,39.9694,39.9052,39.9327,22539.0
2017-02-06 13:30:00,43.54,43.6,43.49,43.57,35199.0,39.9236,39.9786,39.8777,39.9511,35199.0
2017-02-06 14:00:00,43.59,43.59,43.55,43.57,7905.0,39.9694,39.9694,39.9327,39.9511,7905.0
2017-02-06 14:30:00,43.55,43.6,43.55,43.58,14271.0,39.9327,39.9786,39.9327,39.9602,14271.0
2017-02-06 15:00:00,43.56,43.62,43.56,43.61,57183.0,39.9419,39.9969,39.9419,39.9878,57183.0
2017-02-06 15:30:00,43.6,43.67,43.6,43.67,126993.0,39.9786,40.0428,39.9786,40.0428,126993.0
2017-02-07 09:30:00,43.86,43.96,43.73,43.91,147717.0,40.217,40.3087,40.0978,40.2628,147717.0
2017-02-07 10:00:00,43.93,43.98,43.88,43.88,48378.0,40.2812,40.327,40.2353,40.2353,48378.0
2017-02-07 10:30:00,43.89,43.9,43.84,43.89,58650.0,40.2445,40.2537,40.1986,40.2445,58650.0
2017-02-07 11:00:00,43.85,43.89,43.8,43.81,15723.0,40.2078,40.2445,40.162,40.1711,15723.0
2017-02-07 11:30:00,43.83,43.88,43.81,43.87,10350.0,40.1895,40.2353,40.1711,40.2262,10350.0
2017-02-07 12:00:00,43.87,43.89,43.7,43.71,18648.0,40.2262,40.2445,40.0703,40.0794,18648.0
2017-02-07 12:30:00,43.7,43.72,43.59,43.63,17970.0,40.0703,40.0886,39.9694,40.0061,17970.0
2017-02-07 13:00:00,43.62,43.73,43.59,43.73,12093.0,39.9969,40.0978,39.9694,40.0978,12093.0
2017-02-07 13:30:00,43.72,43.83,43.72,43.82,79980.0,40.0886,40.1895,40.0886,40.1803,79980.0
2017-02-07 14:00:00,43.82,43.83,43.77,43.78,24804.0,40.1803,40.1895,40.1345,40.1436,24804.0
2017-02-07 14:30:00,43.8,43.82,43.73,43.73,16317.0,40.162,40.1803,40.0978,40.0978,16317.0
2017-02-07 15:00:00,43.76,43.79,43.73,43.78,30555.0,40.1253,40.1528,40.0978,40.1436,30555.0
2017-02-07 15:30:00,43.77,43.82,43.74,43.82,53202.0,40.1345,40.1803,40.107,40.1803,53202.0
2017-02-08 09:30:00,43.94,43.99,43.67,43.72,140847.0,40.2903,40.3362,40.0428,40.0886,140847.0
2017-02-08 10:00:00,43.71,43.88,43.71,43.88,120846.0,40.0794,40.2353,40.0794,40.2353,120846.0
2017-02-08 10:30:00,43.89,44.07,43.86,44.02,51066.0,40.2445,40.4095,40.217,40.3637,51066.0
2017-02-08 11:00:00,44.03,44.07,43.99,44.0,53169.0,40.3729,40.4095,40.3362,40.3454,53169.0
2017-02-08 11:30:00,43.99,44.0,43.9,43.91,27570.0,40.3362,40.3454,40.2537,40.2628,27570.0
2017-02-08 12:00:00,43.92,43.97,43.88,43.88,24510.0,40.272,40.3178,40.2353,40.2353,24510.0
2017-02-08 12:30:00,43.86,43.86,43.81,43.84,15105.0,40.217,40.217,40.1711,40.1986,15105.0
2017-02-08 13:00:00,43.85,43.93,43.85,43.92,29415.0,40.2078,40.2812,40.2078,40.272,29415.0
2017-02-08 13:30:00,43.95,43.96,43.9,43.94,55422.0,40.2995,40.3087,40.2537,40.2903,55422.0
2017-02-08 14:00:00,43.94,43.96,43.89,43.9,11247.0,40.2903,40.3087,40.2445,40.2537,11247.0
2017-02-08 14:30:00,43.9,43.94,43.9,43.91,44025.0,40.2537,40.2903,40.2537,40.2628,44025.0
2017-02-08 15:00:00,43.89,43.92,43.89,43.91,28938.0,40.2445,40.272,40.2445,40.2628,28938.0
2017-02-08 15:30:00,43.9,43.94,43.86,43.89,115335.0,40.2537,40.2903,40.217,40.2445,115335.0
2017-02-09 09:30:00,44.01,44.02,43.78,43.87,143493.0,40.3545,40.3637,40.1436,40.2262,143493.0
2017-02-09 10:00:00,43.85,43.9,43.77,43.83,211188.0,40.2078,40.2537,40.1345,40.1895,211188.0
2017-02-09 10:30:00,43.84,43.85,43.76,43.82,163407.0,40.1986,40.2078,40.1253,40.1803,163407.0
2017-02-09 11:00:00,43.8,43.9,43.8,43.89,32991.0,40.162,40.2537,40.162,40.2445,32991.0
2017-02-09 11:30:00,43.89,43.9,43.85,43.86,33540.0,40.2445,40.2537,40.2078,40.217,33540.0
2017-02-09 12:00:00,43.87,43.9,43.81,43.83,59346.0,40.2262,40.2537,40.1711,40.1895,59346.0
2017-02-09 12:30:00,43.82,43.84,43.65,43.74,94503.0,40.1803,40.1986,40.0244,40.107,94503.0
2017-02-09 13:00:00,43.75,43.78,43.72,43.75,31341.0,40.1161,40.1436,40.0886,40.1161,31341.0
2017-02-09 13:30:00,43.73,43.74,43.69,43.74,33093.0,40.0978,40.107,40.0611,40.107,33093.0
2017-02-09 14:00:00,43.72,43.72,43.64,43.64,34992.0,40.0886,40.0886,40.0153,40.0153,34992.0
2017-02-09 14:30:00,43.65,43.69,43.6,43.63,70641.0,40.0244,40.0611,39.9786,40.0061,70641.0
2017-02-09 15:00:00,43.63,43.68,43.61,43.63,43320.0,40.0061,40.0519,39.9878,40.0061,43320.0
2017-02-09 15:30:00,43.61,43.63,43.46,43.5,314097.0,39.9878,40.0061,39.8502,39.8869,314097.0
2017-02-10 09:30:00,43.81,43.81,43.16,43.19,370467.0,40.1711,40.1711,39.5751,39.6026,370467.0
2017-02-10 10:00:00,43.18,43.25,43.06,43.16,279813.0,39.5935,39.6577,39.4834,39.5751,279813.0
2017-02-10 10:30:00,43.18,43.41,43.17,43.36,140310.0,39.5935,39.8044,39.5843,39.7585,140310.0
2017-02-10 11:00:00,43.33,43.45,43.3,43.38,41565.0,39.731,39.841,39.7035,39.7769,41565.0
2017-02-10 11:30:00,43.39,43.43,43.33,43.41,32484.0,39.786,39.8227,39.731,39.8044,32484.0
2017-02-10 12:00:00,43.42,43.5,43.4,43.5,36699.0,39.8135,39.8869,39.7952,39.8869,36699.0
2017-02-10 12:30:00,43.47,43.55,43.47,43.51,19134.0,39.8594,39.9327,39.8594,39.8961,19134.0
2017-02-10 13:00:00,43.5,43.58,43.48,43.53,29973.0,39.8869,39.9602,39.8685,39.9144,29973.0
2017-02-10 13:30:00,43.54,43.56,43.47,43.49,17706.0,39.9236,39.9419,39.8594,39.8777,17706.0
2017-02-10 14:00:00,43.48,43.53,43.48,43.52,10728.0,39.8685,39.9144,39.8685,39.9052,10728.0
2017-02-10 14:30:00,43.51,43.52,43.44,43.45,18036.0,39.8961,39.9052,39.8319,39.841,18036.0
2017-02-10 15:00:00,43.47,43.48,43.43,43.48,20469.0,39.8594,39.8685,39.8227,39.8685,20469.0
2017-02-10 15:30:00,43.48,43.5,43.46,43.47,230223.0,39.8685,39.8869,39.8502,39.8594,230223.0
2017-02-13 09:30:00,43.72,43.87,43.61,43.62,186609.0,40.0886,40.2262,39.9878,39.9969,186609.0
2017-02-13 10:00:00,43.64,43.72,43.6,43.72,71754.0,40.0153,40.0886,39.9786,40.0886,71754.0
2017-02-13 10:30:00,43.7,43.72,43.51,43.61,90705.0,40.0703,40.0886,39.8961,39.9878,90705.0
2017-02-13 11:00:00,43.61,43.63,43.54,43.6,53292.0,39.9878,40.0061,39.9236,39.9786,53292.0
2017-02-13 11:30:00,43.59,43.59,43.53,43.55,79182.0,39.9694,39.9694,39.9144,39.9327,79182.0
2017-02-13 12:00:00,43.54,43.58,43.51,43.54,42537.0,39.9236,39.9602,39.8961,39.9236,42537.0
2017-02-13 12:30:00,43.53,43.58,43.52,43.56,20754.0,39.9144,39.9602,39.9052,39.9419,20754.0
2017-02-13 13:00:00,43.58,43.62,43.58,43.61,10446.0,39.9602,39.9969,39.9602,39.9878,10446.0
2017-02-13 13:30:00,43.6,43.6,43.55,43.56,43995.0,39.9786,39.9786,39.9327,39.9419,43995.0
2017-02-13 14:00:00,43.58,43.62,43.57,43.59,18798.0,39.9602,39.9969,39.9511,39.9694,18798.0
2017-02-13 14:30:00,43.56,43.59,43.53,43.57,36069.0,39.9419,39.9694,39.9144,39.9511,36069.0
2017-02-13 15:00:00,43.58,43.68,43.58,43.65,74322.0,39.9602,40.0519,39.9602,40.0244,74322.0
2017-02-13 15:30:00,43.63,43.64,43.57,43.59,116340.0,40.0061,40.0153,39.9511,39.9694,116340.0
2017-02-14 09:30:00,43.59,43.59,43.19,43.28,146076.0,39.9694,39.9694,39.6026,39.6852,146076.0
2017-02-14 10:00:00,43.28,43.44,43.23,43.41,94491.0,39.6852,39.8319,39.6393,39.8044,94491.0
2017-02-14 10:30:00,43.42,43.43,43.31,43.41,68334.0,39.8135,39.8227,39.7127,39.8044,68334.0
2017-02-14 11:00:00,43.4,43.42,43.35,43.39,52902.0,39.7952,39.8135,39.7493,39.786,52902.0
2017-02-14 11:30:00,43.4,43.49,43.38,43.47,21852.0,39.7952,39.8777,39.7769,39.8594,21852.0
2017-02-14 12:00:00,43.44,43.48,43.4,43.4,7827.0,39.8319,39.8685,39.7952,39.7952,7827.0
2017-02-14 12:30:00,43.41,43.46,43.41,43.46,2100.0,39.8044,39.8502,39.8044,39.8502,2100.0
2017-02-14 13:00:00,43.47,43.52,43.47,43.51,10512.0,39.8594,39.9052,39.8594,39.8961,10512.0
2017-02-14 13:30:00,43.5,43.53,43.47,43.48,18393.0,39.8869,39.9144,39.8594,39.8685,18393.0
2017-02-14 14:00:00,43.47,43.51,43.46,43.48,26022.0,39.8594,39.8961,39.8502,39.8685,26022.0
2017-02-14 14:30:00,43.44,43.47,43.41,43.41,5148.0,39.8319,39.8594,39.8044,39.8044,5148.0
2017-02-14 15:00:00,43.42,43.43,43.39,43.43,24066.0,39.8135,39.8227,39.786,39.8227,24066.0
2017-02-14 15:30:00,43.41,43.47,43.41,43.46,54867.0,39.8044,39.8594,39.8044,39.8502,54867.0
2017-02-15 09:30:00,43.58,43.75,43.39,43.52,100800.0,39.9602,40.1161,39.786,39.9052,100800.0
2017-02-15 10:00:00,43.48,43.49,43.36,43.49,35916.0,39.8685,39.8777,39.7585,39.8777,35916.0
2017-02-15 10:30:00,43.5,43.61,43.49,43.59,20226.0,39.8869,39.9878,39.8777,39.9694,20226.0
2017-02-15 11:00:00,43.58,43.73,43.57,43.73,127230.0,39.9602,40.0978,39.9511,40.0978,127230.0
2017-02-15 11:30:00,43.73,43.73,43.57,43.67,44154.0,40.0978,40.0978,39.9511,40.0428,44154.0
2017-02-15 12:00:00,43.69,43.73,43.68,43.72,18963.0,40.0611,40.0978,40.0519,40.0886,18963.0
2017-02-15 12:30:00,43.72,43.74,43.69,43.73,21207.0,40.0886,40.107,40.0611,40.0978,21207.0
2017-02-15 13:00:00,43.74,43.76,43.69,43.71,18783.0,40.107,40.1253,40.0611,40.0794,18783.0
2017-02-15 13:30:00,43.74,43.78,43.74,43.77,13230.0,40.107,40.1436,40.107,40.1345,13230.0
2017-02-15 14:00:00,43.74,43.75,43.68,43.72,13455.0,40.107,40.1161,40.0519,40.0886,13455.0
2017-02-15 14:30:00,43.72,43.79,43.72,43.79,34647.0,40.0886,40.1528,40.0886,40.1528,34647.0
2017-02-15 15:00:00,43.8,43.84,43.78,43.81,63810.0,40.162,40.1986,40.1436,40.1711,63810.0
2017-02-15 15:30:00,43.8,43.84,43.79,43.8,125604.0,40.162,40.1986,40.1528,40.162,125604.0
2017-02-16 09:30:00,43.84,43.94,43.74,43.81,112173.0,40.1986,40.2903,40.107,40.1711,112173.0
2017-02-16 10:00:00,43.79,43.91,43.79,43.87,27171.0,40.1528,40.2628,40.1528,40.2262,27171.0
2017-02-16 10:30:00,43.85,43.92,43.63,43.7,70194.0,40.2078,40.272,40.0061,40.0703,70194.0
2017-02-16 11:00:00,43.73,43.76,43.6,43.73,74109.0,40.0978,40.1253,39.9786,40.0978,74109.0
2017-02-16 11:30:00,43.73,43.73,43.63,43.66,31872.0,40.0978,40.0978,40.0061,40.0336,31872.0
2017-02-16 12:00:00,43.61,43.69,43.58,43.65,17550.0,39.9878,40.0611,39.9602,40.0244,17550.0
2017-02-16 12:30:00,43.65,43.72,43.63,43.67,57684.0,40.0244,40.0886,40.0061,40.0428,57684.0
2017-02-16 13:00:00,43.65,43.66,43.6,43.65,93042.0,40.0244,40.0336,39.9786,40.0244,93042.0
2017-02-16 13:30:00,43.64,43.69,43.61,43.68,67305.0,40.0153,40.0611,39.9878,40.0519,67305.0
2017-02-16 14:00:00,43.68,43.71,43.61,43.64,92298.0,40.0519,40.0794,39.9878,40.0153,92298.0
2017-02-16 14:30:00,43.65,43.73,43.64,43.72,55503.0,40.0244,40.0978,40.0153,40.0886,55503.0
2017-02-16 15:00:00,43.71,43.77,43.7,43.77,61149.0,40.0794,40.1345,40.0703,40.1345,61149.0
2017-02-16 15:30:00,43.78,43.85,43.75,43.85,87861.0,40.1436,40.2078,40.1161,40.2078,87861.0
2017-02-17 09:30:00,43.64,43.69,43.49,43.57,155217.0,40.0153,40.0611,39.8777,39.9511,155217.0
2017-02-17 10:00:00,43.57,43.76,43.54,43.76,101880.0,39.9511,40.1253,39.9236,40.1253,101880.0
2017-02-17 10:30:00,43.74,43.84,43.71,43.8,56805.0,40.107,40.1986,40.0794,40.162,56805.0
2017-02-17 11:00:00,43.76,43.92,43.76,43.86,71106.0,40.1253,40.272,40.1253,40.217,71106.0
2017-02-17 11:30:00,43.86,43.92,43.86,43.88,34074.0,40.217,40.272,40.217,40.2353,34074.0
2017-02-17 12:00:00,43.87,43.91,43.87,43.88,11964.0,40.2262,40.2628,40.2262,40.2353,11964.0
2017-02-17 12:30:00,43.88,43.91,43.85,43.91,21534.0,40.2353,40.2628,40.2078,40.2628,21534.0
2017-02-17 13:00:00,43.93,43.97,43.91,43.97,13791.0,40.2812,40.3178,40.2628,40.3178,13791.0
2017-02-17 13:30:00,43.96,44.01,43.96,43.97,63453.0,40.3087,40.3545,40.3087,40.3178,63453.0
2017-02-17 14:00:00,43.98,44.01,43.97,44.0,74895.0,40.327,40.3545,40.3178,40.3454,74895.0
2017-02-17 14:30:00,43.99,44.06,43.99,44.04,45426.0,40.3362,40.4004,40.3362,40.382,45426.0
2017-02-17 15:00:00,44.02,44.07,44.01,44.01,80640.0,40.3637,40.4095,40.3545,40.3545,80640.0
2017-02-17 15:30:00,44.03,44.1,44.0,44.1,128952.0,40.3729,40.4371,40.3454,40.4371,128952.0
2017-02-21 09:30:00,44.24,44.64,44.24,44.59,872073.0,40.5654,40.9322,40.5654,40.8864,872073.0
2017-02-21 10:00:00,44.59,44.64,44.55,44.55,155835.0,40.8864,40.9322,40.8497,40.8497,155835.0
2017-02-21 10:30:00,44.54,44.65,44.52,44.53,87984.0,40.8405,40.9414,40.8222,40.8313,87984.0
2017-02-21 11:00:00,44.52,44.55,44.44,44.44,87744.0,40.8222,40.8497,40.7488,40.7488,87744.0
2017-02-21 11:30:00,44.45,44.55,44.43,44.53,44322.0,40.758,40.8497,40.7396,40.8313,44322.0
2017-02-21 12:00:00,44.53,44.61,44.5,44.6,44838.0,40.8313,40.9047,40.8038,40.8955,44838.0
2017-02-21 12:30:00,44.6,44.65,44.59,44.6,48444.0,40.8955,40.9414,40.8864,40.8955,48444.0
2017-02-21 13:00:00,44.6,44.6,44.57,44.59,39651.0,40.8955,40.8955,40.868,40.8864,39651.0
2017-02-21 13:30:00,44.61,44.62,44.55,44.57,35250.0,40.9047,40.9139,40.8497,40.868,35250.0
2017-02-21 14:00:00,44.59,44.63,44.58,44.63,49593.0,40.8864,40.923,40.8772,40.923,49593.0
2017-02-21 14:30:00,44.61,44.65,44.61,44.63,80646.0,40.9047,40.9414,40.9047,40.923,80646.0
2017-02-21 15:00:00,44.62,44.65,44.61,44.63,78516.0,40.9139,40.9414,40.9047,40.923,78516.0
2017-02-21 15:30:00,44.64,44.73,44.63,44.72,238359.0,40.9322,41.0147,40.923,41.0056,238359.0
2017-02-22 09:30:00,44.63,44.78,44.55,44.7,95250.0,40.923,41.0606,40.8497,40.9872,95250.0
2017-02-22 10:00:00,44.7,44.72,44.61,44.63,63171.0,40.9872,41.0056,40.9047,40.923,63171.0
2017-02-22 10:30:00,44.62,44.66,44.58,44.59,54150.0,40.9139,40.9505,40.8772,40.8864,54150.0
2017-02-22 11:00:00,44.57,44.64,44.54,44.63,29064.0,40.868,40.9322,40.8405,40.923,29064.0
2017-02-22 11:30:00,44.62,44.65,44.58,44.59,32058.0,40.9139,40.9414,40.8772,40.8864,32058.0
2017-02-22 12:00:00,44.57,44.63,44.57,44.62,34770.0,40.868,40.923,40.868,40.9139,34770.0
2017-02-22 12:30:00,44.63,44.68,44.62,44.68,43470.0,40.923,40.9689,40.9139,40.9689,43470.0
2017-02-22 13:00:00,44.67,44.71,44.67,44.71,21360.0,40.9597,40.9964,40.9597,40.9964,21360.0
2017-02-22 13:30:00,44.72,44.72,44.68,44.69,34302.0,41.0056,41.0056,40.9689,40.978,34302.0
2017-02-22 14:00:00,44.69,44.72,44.61,44.66,49008.0,40.978,41.0056,40.9047,40.9505,49008.0
2017-02-22 14:30:00,44.65,44.68,44.59,44.6,25245.0,40.9414,40.9689,40.8864,40.8955,25245.0
2017-02-22 15:00:00,44.59,44.68,44.59,44.68,61785.0,40.8864,40.9689,40.8864,40.9689,61785.0
2017-02-22 15:30:00,44.67,44.72,44.66,44.72,78849.0,40.9597,41.0056,40.9505,41.0056,78849.0
2017-02-23 09:30:00,44.6,44.67,44.25,44.35,136836.0,40.8955,40.9597,40.5746,40.6663,136836.0
2017-02-23 10:00:00,44.35,44.36,44.05,44.1,137784.0,40.6663,40.6755,40.3912,40.4371,137784.0
2017-02-23 10:30:00,44.09,44.15,43.83,43.86,105711.0,40.4279,40.4829,40.1895,40.217,105711.0
2017-02-23 11:00:00,43.87,43.87,43.71,43.77,98337.0,40.2262,40.2262,40.0794,40.1345,98337.0
2017-02-23 11:30:00,43.77,43.85,43.77,43.81,348975.0,40.1345,40.2078,40.1345,40.1711,348975.0
2017-02-23 12:00:00,43.81,44.04,43.81,44.0,74445.0,40.1711,40.382,40.1711,40.3454,74445.0
2017-02-23 12:30:00,43.98,44.07,43.96,43.98,94551.0,40.327,40.4095,40.3087,40.327,94551.0
2017-02-23 13:00:00,43.97,44.02,43.92,43.95,30285.0,40.3178,40.3637,40.272,40.2995,30285.0
2017-02-23 13:30:00,43.93,43.97,43.91,43.96,39642.0,40.2812,40.3178,40.2628,40.3087,39642.0
2017-02-23 14:00:00,43.96,44.0,43.95,43.98,64881.0,40.3087,40.3454,40.2995,40.327,64881.0
2017-02-23 14:30:00,43.97,44.0,43.94,43.98,138192.0,40.3178,40.3454,40.2903,40.327,138192.0
2017-02-23 15:00:00,44.0,44.01,43.96,43.98,117930.0,40.3454,40.3545,40.3087,40.327,117930.0
2017-02-23 15:30:00,43.96,43.99,43.88,43.99,267576.0,40.3087,40.3362,40.2353,40.3362,267576.0
2017-02-24 09:30:00,43.29,43.7,43.13,43.65,442290.0,39.6943,40.0703,39.5476,40.0244,442290.0
2017-02-24 10:00:00,43.67,43.67,43.49,43.66,165666.0,40.0428,40.0428,39.8777,40.0336,165666.0
2017-02-24 10:30:00,43.66,43.78,43.66,43.76,223071.0,40.0336,40.1436,40.0336,40.1253,223071.0
2017-02-24 11:00:00,43.76,43.87,43.76,43.8,44976.0,40.1253,40.2262,40.1253,40.162,44976.0
2017-02-24 11:30:00,43.81,43.82,43.72,43.72,44472.0,40.1711,40.1803,40.0886,40.0886,44472.0
2017-02-24 12:00:00,43.73,43.81,43.69,43.79,53760.0,40.0978,40.1711,40.0611,40.1528,53760.0
2017-02-24 12:30:00,43.79,43.8,43.73,43.78,32610.0,40.1528,40.162,40.0978,40.1436,32610.0
2017-02-24 13:00:00,43.77,43.79,43.73,43.74,33084.0,40.1345,40.1528,40.0978,40.107,33084.0
2017-02-24 13:30:00,43.75,43.79,43.73,43.79,34890.0,40.1161,40.1528,40.0978,40.1528,34890.0
2017-02-24 14:00:00,43.78,43.81,43.76,43.81,42810.0,40.1436,40.1711,40.1253,40.1711,42810.0
2017-02-24 14:30:00,43.8,43.88,43.8,43.87,66480.0,40.162,40.2353,40.162,40.2262,66480.0
2017-02-24 15:00:00,43.86,43.9,43.84,43.89,38295.0,40.217,40.2537,40.1986,40.2445,38295.0
2017-02-24 15:30:00,43.89,43.98,43.88,43.95,253641.0,40.2445,40.327,40.2353,40.2995,253641.0
2017-02-27 09:30:00,43.99,44.16,43.89,44.15,170991.0,40.3362,40.4921,40.2445,40.4829,170991.0
2017-02-27 10:00:00,44.14,44.23,44.11,44.23,32373.0,40.4737,40.5563,40.4462,40.5563,32373.0
2017-02-27 10:30:00,44.24,44.28,44.12,44.12,79455.0,40.5654,40.6021,40.4554,40.4554,79455.0
2017-02-27 11:00:00,44.12,44.19,44.1,44.13,26298.0,40.4554,40.5196,40.4371,40.4646,26298.0
2017-02-27 11:30:00,44.12,44.13,44.08,44.13,20289.0,40.4554,40.4646,40.4187,40.4646,20289.0
2017-02-27 12:00:00,44.12,44.24,44.12,44.18,30300.0,40.4554,40.5654,40.4554,40.5104,30300.0
2017-02-27 12:30:00,44.2,44.24,44.19,44.19,19329.0,40.5287,40.5654,40.5196,40.5196,19329.0
2017-02-27 13:00:00,44.2,44.25,44.17,44.23,67251.0,40.5287,40.5746,40.5012,40.5563,67251.0
2017-02-27 13:30:00,44.24,44.26,44.2,44.25,27633.0,40.5654,40.5838,40.5287,40.5746,27633.0
2017-02-27 14:00:00,44.25,44.3,44.25,44.29,54765.0,40.5746,40.6204,40.5746,40.6113,54765.0
2017-02-27 14:30:00,44.29,44.31,44.27,44.27,163095.0,40.6113,40.6296,40.5929,40.5929,163095.0
2017-02-27 15:00:00,44.27,44.3,44.24,44.3,1259880.0,40.5929,40.6204,40.5654,40.6204,1259880.0
2017-02-27 15:30:00,44.31,44.4,44.3,44.39,264765.0,40.6296,40.7121,40.6204,40.703,264765.0
2017-02-28 09:30:00,44.47,44.47,44.09,44.13,94641.0,40.7763,40.7763,40.4279,40.4646,94641.0
2017-02-28 10:00:00,44.12,44.21,44.06,44.08,29961.0,40.4554,40.5379,40.4004,40.4187,29961.0
2017-02-28 10:30:00,44.09,44.1,43.99,44.06,80589.0,40.4279,40.4371,40.3362,40.4004,80589.0
2017-02-28 11:00:00,44.05,44.08,44.02,44.05,47988.0,40.3912,40.4187,40.3637,40.3912,47988.0
2017-02-28 11:30:00,44.04,44.07,44.03,44.05,60756.0,40.382,40.4095,40.3729,40.3912,60756.0
2017-02-28 12:00:00,44.04,44.06,43.86,43.89,54042.0,40.382,40.4004,40.217,40.2445,54042.0
2017-02-28 12:30:00,43.89,43.91,43.8,43.83,51246.0,40.2445,40.2628,40.162,40.1895,51246.0
2017-02-28 13:00:00,43.82,43.91,43.82,43.83,145371.0,40.1803,40.2628,40.1803,40.1895,145371.0
2017-02-28 13:30:00,43.84,43.87,43.83,43.86,46638.0,40.1986,40.2262,40.1895,40.217,46638.0
2017-02-28 14:00:00,43.87,43.87,43.74,43.75,99894.0,40.2262,40.2262,40.107,40.1161,99894.0
2017-02-28 14:30:00,43.74,43.85,43.73,43.82,301932.0,40.107,40.2078,40.0978,40.1803,301932.0
2017-02-28 15:00:00,43.83,43.86,43.82,43.84,34710.0,40.1895,40.217,40.1803,40.1986,34710.0
2017-02-28 15:30:00,43.83,43.84,43.73,43.82,165867.0,40.1895,40.1986,40.0978,40.1803,165867.0
2017-03-01 09:30:00,44.35,44.35,43.92,44.02,133359.0,40.6663,40.6663,40.272,40.3637,133359.0
2017-03-01 10:00:00,44.04,44.19,44.01,44.01,37440.0,40.382,40.5196,40.3545,40.3545,37440.0
2017-03-01 10:30:00,44.01,44.1,44.0,44.09,32307.0,40.3545,40.4371,40.3454,40.4279,32307.0
2017-03-01 11:00:00,44.1,44.2,44.08,44.18,36147.0,40.4371,40.5287,40.4187,40.5104,36147.0
2017-03-01 11:30:00,44.18,44.24,44.13,44.23,24225.0,40.5104,40.5654,40.4646,40.5563,24225.0
2017-03-01 12:00:00,44.24,44.37,44.24,44.36,103935.0,40.5654,40.6846,40.5654,40.6755,103935.0
2017-03-01 12:30:00,44.35,44.36,44.27,44.31,42201.0,40.6663,40.6755,40.5929,40.6296,42201.0
2017-03-01 13:00:00,44.32,44.34,44.28,44.34,50658.0,40.6388,40.6571,40.6021,40.6571,50658.0
2017-03-01 13:30:00,44.35,44.42,44.34,44.36,39333.0,40.6663,40.7305,40.6571,40.6755,39333.0
2017-03-01 14:00:00,44.35,44.45,44.34,44.41,53844.0,40.6663,40.758,40.6571,40.7213,53844.0
2017-03-01 14:30:00,44.4,44.42,44.36,44.42,60384.0,40.7121,40.7305,40.6755,40.7305,60384.0
2017-03-01 15:00:00,44.42,44.47,44.4,44.46,99594.0,40.7305,40.7763,40.7121,40.7671,99594.0
2017-03-01 15:30:00,44.47,44.56,44.45,44.52,499674.0,40.7763,40.8588,40.758,40.8222,499674.0
2017-03-02 09:30:00,44.61,44.72,44.49,44.61,109644.0,40.9047,41.0056,40.7947,40.9047,109644.0
2017-03-02 10:00:00,44.65,44.67,44.34,44.36,59145.0,40.9414,40.9597,40.6571,40.6755,59145.0
2017-03-02 10:30:00,44.38,44.38,44.23,44.25,34536.0,40.6938,40.6938,40.5563,40.5746,34536.0
2017-03-02 11:00:00,44.24,44.27,44.06,44.14,113964.0,40.5654,40.5929,40.4004,40.4737,113964.0
2017-03-02 11:30:00,44.17,44.36,44.17,44.32,326055.0,40.5012,40.6755,40.5012,40.6388,326055.0
2017-03-02 12:00:00,44.32,44.32,44.26,44.27,55554.0,40.6388,40.6388,40.5838,40.5929,55554.0
2017-03-02 12:30:00,44.26,44.31,44.2,44.25,47820.0,40.5838,40.6296,40.5287,40.5746,47820.0
2017-03-02 13:00:00,44.26,44.27,44.14,44.18,15345.0,40.5838,40.5929,40.4737,40.5104,15345.0
2017-03-02 13:30:00,44.19,44.2,44.13,44.16,38385.0,40.5196,40.5287,40.4646,40.4921,38385.0
2017-03-02 14:00:00,44.19,44.2,44.09,44.17,107013.0,40.5196,40.5287,40.4279,40.5012,107013.0
2017-03-02 14:30:00,44.19,44.28,44.18,44.26,23250.0,40.5196,40.6021,40.5104,40.5838,23250.0
2017-03-02 15:00:00,44.22,44.26,44.11,44.13,28551.0,40.5471,40.5838,40.4462,40.4646,28551.0
2017-03-02 15:30:00,44.13,44.15,44.0,44.04,146094.0,40.4646,40.4829,40.3454,40.382,146094.0
2017-03-03 09:30:00,44.1,44.13,43.84,43.9,370524.0,40.4371,40.4646,40.1986,40.2537,370524.0
2017-03-03 10:00:00,43.89,44.05,43.77,43.89,103566.0,40.2445,40.3912,40.1345,40.2445,103566.0
2017-03-03 10:30:00,43.89,44.01,43.82,43.97,61197.0,40.2445,40.3545,40.1803,40.3178,61197.0
2017-03-03 11:00:00,43.93,44.03,43.89,44.0,49986.0,40.2812,40.3729,40.2445,40.3454,49986.0
2017-03-03 11:30:00,44.01,44.03,43.97,43.99,52149.0,40.3545,40.3729,40.3178,40.3362,52149.0
2017-03-03 12:00:00,43.98,44.0,43.95,43.98,26100.0,40.327,40.3454,40.2995,40.327,26100.0
2017-03-03 12:30:00,43.98,44.0,43.91,43.95,26313.0,40.327,40.3454,40.2628,40.2995,26313.0
2017-03-03 13:00:00,43.94,43.98,43.87,43.91,194394.0,40.2903,40.327,40.2262,40.2628,194394.0
2017-03-03 13:30:00,43.89,43.95,43.88,43.93,40470.0,40.2445,40.2995,40.2353,40.2812,40470.0
2017-03-03 14:00:00,43.94,43.99,43.92,43.95,56316.0,40.2903,40.3362,40.272,40.2995,56316.0
2017-03-03 14:30:00,43.94,44.0,43.94,43.99,72099.0,40.2903,40.3454,40.2903,40.3362,72099.0
2017-03-03 15:00:00,43.97,44.0,43.94,44.0,32877.0,40.3178,40.3454,40.2903,40.3454,32877.0
2017-03-03 15:30:00,43.99,44.03,43.96,44.02,144924.0,40.3362,40.3729,40.3087,40.3637,144924.0
2017-03-06 09:30:00,43.9,43.9,43.65,43.68,166329.0,40.2537,40.2537,40.0244,40.0519,166329.0
2017-03-06 10:00:00,43.69,43.78,43.65,43.7,107679.0,40.0611,40.1436,40.0244,40.0703,107679.0
2017-03-06 10:30:00,43.7,43.72,43.55,43.58,98025.0,40.0703,40.0886,39.9327,39.9602,98025.0
2017-03-06 11:00:00,43.55,43.65,43.54,43.62,85308.0,39.9327,40.0244,39.9236,39.9969,85308.0
2017-03-06 11:30:00,43.58,43.61,43.54,43.59,122592.0,39.9602,39.9878,39.9236,39.9694,122592.0
2017-03-06 12:00:00,43.58,43.61,43.54,43.57,152079.0,39.9602,39.9878,39.9236,39.9511,152079.0
2017-03-06 12:30:00,43.56,43.67,43.56,43.67,40161.0,39.9419,40.0428,39.9419,40.0428,40161.0
2017-03-06 13:00:00,43.67,43.79,43.67,43.78,29283.0,40.0428,40.1528,40.0428,40.1436,29283.0
2017-03-06 13:30:00,43.79,43.85,43.79,43.83,54651.0,40.1528,40.2078,40.1528,40.1895,54651.0
2017-03-06 14:00:00,43.83,43.92,43.82,43.92,88329.0,40.1895,40.272,40.1803,40.272,88329.0
2017-03-06 14:30:00,43.91,43.99,43.9,43.94,79713.0,40.2628,40.3362,40.2537,40.2903,79713.0
2017-03-06 15:00:00,43.94,44.07,43.94,44.03,108411.0,40.2903,40.4095,40.2903,40.3729,108411.0
2017-03-06 15:30:00,44.03,44.12,44.0,44.04,321882.0,40.3729,40.4554,40.3454,40.382,321882.0
2017-03-07 09:30:00,43.97,44.11,43.84,43.98,108534.0,40.3178,40.4462,40.1986,40.327,108534.0
2017-03-07 10:00:00,43.99,44.35,43.99,44.34,102414.0,40.3362,40.6663,40.3362,40.6571,102414.0
2017-03-07 10:30:00,44.34,44.43,44.31,44.38,420702.0,40.6571,40.7396,40.6296,40.6938,420702.0
2017-03-07 11:00:00,44.37,44.41,44.29,44.32,140301.0,40.6846,40.7213,40.6113,40.6388,140301.0
2017-03-07 11:30:00,44.3,44.37,44.28,44.31,88884.0,40.6204,40.6846,40.6021,40.6296,88884.0
2017-03-07 12:00:00,44.3,44.3,44.21,44.26,85710.0,40.6204,40.6204,40.5379,40.5838,85710.0
2017-03-07 12:30:00,44.22,44.25,44.21,44.23,42708.0,40.5471,40.5746,40.5379,40.5563,42708.0
2017-03-07 13:00:00,44.24,44.29,44.2,44.28,50286.0,40.5654,40.6113,40.5287,40.6021,50286.0
2017-03-07 13:30:00,44.28,44.3,44.22,44.23,62703.0,40.6021,40.6204,40.5471,40.5563,62703.0
2017-03-07 14:00:00,44.22,44.25,44.18,44.21,54651.0,40.5471,40.5746,40.5104,40.5379,54651.0
2017-03-07 14:30:00,44.21,44.28,44.19,44.28,74535.0,40.5379,40.6021,40.5196,40.6021,74535.0
2017-03-07 15:00:00,44.29,44.3,44.19,44.2,96768.0,40.6113,40.6204,40.5196,40.5287,96768.0
2017-03-07 15:30:00,44.2,44.2,44.08,44.15,203601.0,40.5287,40.5287,40.4187,40.4829,203601.0
2017-03-08 09:30:00,44.32,44.58,44.26,44.55,415008.0,40.6388,40.8772,40.5838,40.8497,415008.0
2017-03-08 10:00:00,44.59,44.61,44.48,44.51,433377.0,40.8864,40.9047,40.7855,40.813,433377.0
2017-03-08 10:30:00,44.52,44.52,44.41,44.47,135687.0,40.8222,40.8222,40.7213,40.7763,135687.0
2017-03-08 11:00:00,44.48,44.52,44.41,44.43,86832.0,40.7855,40.8222,40.7213,40.7396,86832.0
2017-03-08 11:30:00,44.41,44.41,44.21,44.21,56268.0,40.7213,40.7213,40.5379,40.5379,56268.0
2017-03-08 12:00:00,44.2,44.24,44.16,44.22,68901.0,40.5287,40.5654,40.4921,40.5471,68901.0
2017-03-08 12:30:00,44.23,44.3,44.23,44.26,37458.0,40.5563,40.6204,40.5563,40.5838,37458.0
2017-03-08 13:00:00,44.25,44.35,44.25,44.33,64500.0,40.5746,40.6663,40.5746,40.6479,64500.0
2017-03-08 13:30:00,44.33,44.36,44.33,44.36,60387.0,40.6479,40.6755,40.6479,40.6755,60387.0
2017-03-08 14:00:00,44.36,44.39,44.26,44.28,48420.0,40.6755,40.703,40.5838,40.6021,48420.0
2017-03-08 14:30:00,44.28,44.33,44.27,44.29,46800.0,40.6021,40.6479,40.5929,40.6113,46800.0
2017-03-08 15:00:00,44.29,44.34,44.29,44.29,74625.0,40.6113,40.6571,40.6113,40.6113,74625.0
2017-03-08 15:30:00,44.29,44.29,44.19,44.25,166650.0,40.6113,40.6113,40.5196,40.5746,166650.0
2017-03-09 09:30:00,44.22,44.32,43.98,44.28,89769.0,40.5471,40.6388,40.327,40.6021,89769.0
2017-03-09 10:00:00,44.33,44.41,44.29,44.29,22068.0,40.6479,40.7213,40.6113,40.6113,22068.0
2017-03-09 10:30:00,44.27,44.31,44.2,44.3,50247.0,40.5929,40.6296,40.5287,40.6204,50247.0
2017-03-09 11:00:00,44.31,44.34,44.24,44.29,32460.0,40.6296,40.6571,40.5654,40.6113,32460.0
2017-03-09 11:30:00,44.3,44.33,44.27,44.27,68439.0,40.6204,40.6479,40.5929,40.5929,68439.0
2017-03-09 12:00:00,44.27,44.31,44.27,44.29,25860.0,40.5929,40.6296,40.5929,40.6113,25860.0
2017-03-09 12:30:00,44.3,44.37,44.29,44.36,19440.0,40.6204,40.6846,40.6113,40.6755,19440.0
2017-03-09 13:00:00,44.35,44.36,44.33,44.34,12438.0,40.6663,40.6755,40.6479,40.6571,12438.0
2017-03-09 13:30:00,44.33,44.33,44.27,44.28,38127.0,40.6479,40.6479,40.5929,40.6021,38127.0
2017-03-09 14:00:00,44.27,44.27,44.09,44.15,99504.0,40.5929,40.5929,40.4279,40.4829,99504.0
2017-03-09 14:30:00,44.15,44.2,44.11,44.2,190530.0,40.4829,40.5287,40.4462,40.5287,190530.0
2017-03-09 15:00:00,44.21,44.35,44.2,44.35,107664.0,40.5379,40.6663,40.5287,40.6663,107664.0
2017-03-09 15:30:00,44.36,44.39,44.31,44.33,103455.0,40.6755,40.703,40.6296,40.6479,103455.0
2017-03-10 09:30:00,44.6,44.87,44.6,44.84,130911.0,40.8955,41.1431,40.8955,41.1156,130911.0
2017-03-10 10:00:00,44.86,44.93,44.78,44.88,154650.0,41.1339,41.1981,41.0606,41.1523,154650.0
2017-03-10 10:30:00,44.88,44.88,44.75,44.82,221937.0,41.1523,41.1523,41.0331,41.0972,221937.0
2017-03-10 11:00:00,44.82,44.85,44.72,44.77,141666.0,41.0972,41.1248,41.0056,41.0514,141666.0
2017-03-10 11:30:00,44.78,44.79,44.72,44.74,101517.0,41.0606,41.0697,41.0056,41.0239,101517.0
2017-03-10 12:00:00,44.74,44.74,44.7,44.72,128499.0,41.0239,41.0239,40.9872,41.0056,128499.0
2017-03-10 12:30:00,44.71,44.71,44.6,44.67,210048.0,40.9964,40.9964,40.8955,40.9597,210048.0
2017-03-10 13:00:00,44.67,44.68,44.6,44.61,127077.0,40.9597,40.9689,40.8955,40.9047,127077.0
2017-03-10 13:30:00,44.62,44.76,44.6,44.75,172758.0,40.9139,41.0422,40.8955,41.0331,172758.0
2017-03-10 14:00:00,44.76,44.83,44.73,44.82,124905.0,41.0422,41.1064,41.0147,41.0972,124905.0
2017-03-10 14:30:00,44.81,44.86,44.79,44.81,144273.0,41.0881,41.1339,41.0697,41.0881,144273.0
2017-03-10 15:00:00,44.81,44.85,44.79,44.83,85356.0,41.0881,41.1248,41.0697,41.1064,85356.0
2017-03-10 15:30:00,44.82,44.85,44.79,44.85,281805.0,41.0972,41.1248,41.0697,41.1248,281805.0
2017-03-13 09:30:00,44.98,45.12,44.93,44.94,195315.0,41.244,41.3723,41.1981,41.2073,195315.0
2017-03-13 10:00:00,44.96,45.06,44.89,45.04,97065.0,41.2256,41.3173,41.1614,41.299,97065.0
2017-03-13 10:30:00,45.06,45.16,45.05,45.12,93123.0,41.3173,41.409,41.3081,41.3723,93123.0
2017-03-13 11:00:00,45.14,45.15,45.05,45.06,43899.0,41.3907,41.3998,41.3081,41.3173,43899.0
2017-03-13 11:30:00,45.06,45.06,45.0,45.05,78342.0,41.3173,41.3173,41.2623,41.3081,78342.0
2017-03-13 12:00:00,45.04,45.11,45.04,45.11,57459.0,41.299,41.3632,41.299,41.3632,57459.0
2017-03-13 12:30:00,45.11,45.12,45.08,45.09,23463.0,41.3632,41.3723,41.3357,41.3448,23463.0
2017-03-13 13:00:00,45.09,45.11,45.07,45.09,39780.0,41.3448,41.3632,41.3265,41.3448,39780.0
2017-03-13 13:30:00,45.06,45.1,45.05,45.07,46329.0,41.3173,41.354,41.3081,41.3265,46329.0
2017-03-13 14:00:00,45.07,45.13,45.04,45.11,26187.0,41.3265,41.3815,41.299,41.3632,26187.0
2017-03-13 14:30:00,45.12,45.18,45.11,45.14,180939.0,41.3723,41.4273,41.3632,41.3907,180939.0
2017-03-13 15:00:00,45.14,45.15,45.1,45.12,77199.0,41.3907,41.3998,41.354,41.3723,77199.0
2017-03-13 15:30:00,45.12,45.19,45.09,45.18,126591.0,41.3723,41.4365,41.3448,41.4273,126591.0
2017-03-14 09:30:00,45.06,45.09,44.82,44.88,407502.0,41.3173,41.3448,41.0972,41.1523,407502.0
2017-03-14 10:00:00,44.87,44.9,44.76,44.76,79455.0,41.1431,41.1706,41.0422,41.0422,79455.0
2017-03-14 10:30:00,44.73,44.8,44.7,44.76,62583.0,41.0147,41.0789,40.9872,41.0422,62583.0
2017-03-14 11:00:00,44.78,44.8,44.67,44.78,72519.0,41.0606,41.0789,40.9597,41.0606,72519.0
2017-03-14 11:30:00,44.76,44.86,44.76,44.86,19356.0,41.0422,41.1339,41.0422,41.1339,19356.0
2017-03-14 12:00:00,44.87,44.89,44.78,44.84,22875.0,41.1431,41.1614,41.0606,41.1156,22875.0
2017-03-14 12:30:00,44.87,44.87,44.82,44.85,16206.0,41.1431,41.1431,41.0972,41.1248,16206.0
2017-03-14 13:00:00,44.85,44.96,44.85,44.96,15750.0,41.1248,41.2256,41.1248,41.2256,15750.0
2017-03-14 13:30:00,44.93,45.01,44.93,44.99,66207.0,41.1981,41.2715,41.1981,41.2531,66207.0
2017-03-14 14:00:00,45.0,45.01,44.94,44.96,25656.0,41.2623,41.2715,41.2073,41.2256,25656.0
2017-03-14 14:30:00,44.96,45.0,44.94,44.94,70674.0,41.2256,41.2623,41.2073,41.2073,70674.0
2017-03-14 15:00:00,44.93,45.01,44.93,45.01,20013.0,41.1981,41.2715,41.1981,41.2715,20013.0
2017-03-14 15:30:00,45.01,45.05,45.0,45.04,107523.0,41.2715,41.3081,41.2623,41.299,107523.0
2017-03-15 09:30:00,45.1,45.1,44.9,45.06,49743.0,41.354,41.354,41.1706,41.3173,49743.0
2017-03-15 10:00:00,45.05,45.07,44.88,44.97,49734.0,41.3081,41.3265,41.1523,41.2348,49734.0
2017-03-15 10:30:00,44.96,44.98,44.89,44.98,42840.0,41.2256,41.244,41.1614,41.244,42840.0
2017-03-15 11:00:00,45.0,45.06,44.99,45.02,24306.0,41.2623,41.3173,41.2531,41.2806,24306.0
2017-03-15 11:30:00,45.0,45.06,45.0,45.05,16614.0,41.2623,41.3173,41.2623,41.3081,16614.0
2017-03-15 12:00:00,45.07,45.17,45.06,45.14,76224.0,41.3265,41.4182,41.3173,41.3907,76224.0
2017-03-15 12:30:00,45.13,45.17,45.11,45.15,61587.0,41.3815,41.4182,41.3632,41.3998,61587.0
2017-03-15 13:00:00,45.15,45.15,45.04,45.05,47022.0,41.3998,41.3998,41.299,41.3081,47022.0
2017-03-15 13:30:00,45.03,45.1,45.03,45.09,36813.0,41.2898,41.354,41.2898,41.3448,36813.0
2017-03-15 14:00:00,45.15,45.33,45.07,45.33,197943.0,41.3998,41.5649,41.3265,41.5649,197943.0
2017-03-15 14:30:00,45.31,45.41,45.26,45.34,132882.0,41.5465,41.6382,41.5007,41.5741,132882.0
2017-03-15 15:00:00,45.36,45.42,45.32,45.41,80838.0,41.5924,41.6474,41.5557,41.6382,80838.0
2017-03-15 15:30:00,45.41,45.48,45.37,45.41,152511.0,41.6382,41.7024,41.6016,41.6382,152511.0
2017-03-16 09:30:00,45.55,45.56,45.33,45.49,107103.0,41.7666,41.7758,41.5649,41.7116,107103.0
2017-03-16 10:00:00,45.5,45.54,45.42,45.46,65664.0,41.7208,41.7574,41.6474,41.6841,65664.0
2017-03-16 10:30:00,45.44,45.5,45.42,45.48,67344.0,41.6658,41.7208,41.6474,41.7024,67344.0
2017-03-16 11:00:00,45.48,45.48,45.33,45.34,169182.0,41.7024,41.7024,41.5649,41.5741,169182.0
2017-03-16 11:30:00,45.35,45.43,45.3,45.42,88710.0,41.5832,41.6566,41.5374,41.6474,88710.0
2017-03-16 12:00:00,45.42,45.43,45.39,45.42,47862.0,41.6474,41.6566,41.6199,41.6474,47862.0
2017-03-16 12:30:00,45.43,45.43,45.36,45.37,52962.0,41.6566,41.6566,41.5924,41.6016,52962.0
2017-03-16 13:00:00,45.37,45.37,45.27,45.3,35970.0,41.6016,41.6016,41.5099,41.5374,35970.0
2017-03-16 13:30:00,45.3,45.38,45.3,45.34,56577.0,41.5374,41.6107,41.5374,41.5741,56577.0
2017-03-16 14:00:00,45.35,45.38,45.35,45.36,25473.0,41.5832,41.6107,41.5832,41.5924,25473.0
2017-03-16 14:30:00,45.35,45.37,45.27,45.29,40257.0,41.5832,41.6016,41.5099,41.5282,40257.0
2017-03-16 15:00:00,45.27,45.35,45.27,45.31,42570.0,41.5099,41.5832,41.5099,41.5465,42570.0
2017-03-16 15:30:00,45.31,45.35,45.28,45.35,76851.0,41.5465,41.5832,41.519,41.5832,76851.0
2017-03-17 09:30:00,45.51,45.51,45.3,45.46,62862.0,41.7299,41.7299,41.5374,41.6841,62862.0
2017-03-17 10:00:00,45.43,45.48,45.37,45.44,149136.0,41.6566,41.7024,41.6016,41.6658,149136.0
2017-03-17 10:30:00,45.45,45.48,45.41,45.43,103770.0,41.6749,41.7024,41.6382,41.6566,103770.0
2017-03-17 11:00:00,45.42,45.42,45.34,45.4,66903.0,41.6474,41.6474,41.5741,41.6291,66903.0
2017-03-17 11:30:00,45.4,45.43,45.32,45.41,32484.0,41.6291,41.6566,41.5557,41.6382,32484.0
2017-03-17 12:00:00,45.42,45.44,45.41,45.43,36693.0,41.6474,41.6658,41.6382,41.6566,36693.0
2017-03-17 12:30:00,45.43,45.46,45.43,45.44,11604.0,41.6566,41.6841,41.6566,41.6658,11604.0
2017-03-17 13:00:00,45.45,45.46,45.42,45.45,11493.0,41.6749,41.6841,41.6474,41.6749,11493.0
2017-03-17 13:30:00,45.45,45.46,45.43,45.43,40311.0,41.6749,41.6841,41.6566,41.6566,40311.0
2017-03-17 14:00:00,45.44,45.5,45.44,45.46,35334.0,41.6658,41.7208,41.6658,41.6841,35334.0
2017-03-17 14:30:00,45.47,45.47,45.44,45.44,10650.0,41.6933,41.6933,41.6658,41.6658,10650.0
2017-03-17 15:00:00,45.44,45.46,45.41,45.43,37761.0,41.6658,41.6841,41.6382,41.6566,37761.0
2017-03-17 15:30:00,45.43,45.5,45.4,45.43,320304.0,41.6566,41.7208,41.6291,41.6566,320304.0
2017-03-20 09:30:00,45.57,45.7,45.41,45.66,111342.0,41.785,41.9042,41.6382,41.8675,111342.0
2017-03-20 10:00:00,45.68,45.89,45.66,45.87,136635.0,41.8858,42.0784,41.8675,42.06,136635.0
2017-03-20 10:30:00,45.86,45.92,45.82,45.87,43590.0,42.0509,42.1059,42.0142,42.06,43590.0
2017-03-20 11:00:00,45.86,45.87,45.78,45.87,160476.0,42.0509,42.06,41.9775,42.06,160476.0
2017-03-20 11:30:00,45.86,45.92,45.82,45.9,19800.0,42.0509,42.1059,42.0142,42.0875,19800.0
2017-03-20 12:00:00,45.91,45.94,45.86,45.87,61560.0,42.0967,42.1242,42.0509,42.06,61560.0
2017-03-20 12:30:00,45.88,45.94,45.88,45.92,18486.0,42.0692,42.1242,42.0692,42.1059,18486.0
2017-03-20 13:00:00,45.92,45.93,45.91,45.93,23250.0,42.1059,42.1151,42.0967,42.1151,23250.0
2017-03-20 13:30:00,45.92,45.93,45.78,45.83,44877.0,42.1059,42.1151,41.9775,42.0234,44877.0
2017-03-20 14:00:00,45.83,45.84,45.8,45.82,35937.0,42.0234,42.0325,41.9958,42.0142,35937.0
2017-03-20 14:30:00,45.8,45.81,45.69,45.74,63981.0,41.9958,42.005,41.895,41.9408,63981.0
2017-03-20 15:00:00,45.74,45.8,45.73,45.77,113256.0,41.9408,41.9958,41.9317,41.9683,113256.0
2017-03-20 15:30:00,45.77,45.79,45.74,45.78,165879.0,41.9683,41.9867,41.9408,41.9775,165879.0
2017-03-21 09:30:00,45.88,45.99,45.78,45.82,106080.0,42.0692,42.1701,41.9775,42.0142,106080.0
2017-03-21 10:00:00,45.8,45.8,45.54,45.57,99912.0,41.9958,41.9958,41.7574,41.785,99912.0
2017-03-21 10:30:00,45.52,45.62,45.37,45.39,130272.0,41.7391,41.8308,41.6016,41.6199,130272.0
2017-03-21 11:00:00,45.39,45.39,44.94,45.05,342288.0,41.6199,41.6199,41.2073,41.3081,342288.0
2017-03-21 11:30:00,45.05,45.12,44.82,45.12,219903.0,41.3081,41.3723,41.0972,41.3723,219903.0
2017-03-21 12:00:00,45.13,45.17,45.0,45.07,125004.0,41.3815,41.4182,41.2623,41.3265,125004.0
2017-03-21 12:30:00,45.09,45.1,44.88,44.97,67398.0,41.3448,41.354,41.1523,41.2348,67398.0
2017-03-21 13:00:00,44.96,44.99,44.87,44.98,63117.0,41.2256,41.2531,41.1431,41.244,63117.0
2017-03-21 13:30:00,45.0,45.0,44.78,44.79,86376.0,41.2623,41.2623,41.0606,41.0697,86376.0
2017-03-21 14:00:00,44.81,44.92,44.78,44.87,165147.0,41.0881,41.1889,41.0606,41.1431,165147.0
2017-03-21 14:30:00,44.86,44.96,44.8,44.88,72909.0,41.1339,41.2256,41.0789,41.1523,72909.0
2017-03-21 15:00:00,44.89,44.92,44.85,44.86,93825.0,41.1614,41.1889,41.1248,41.1339,93825.0
2017-03-21 15:30:00,44.86,44.86,44.62,44.7,236160.0,41.1339,41.1339,40.9139,40.9872,236160.0
2017-03-22 09:30:00,44.75,44.99,44.6,44.72,211179.0,41.0331,41.2531,40.8955,41.0056,211179.0
2017-03-22 10:00:00,44.71,44.83,44.68,44.72,185589.0,40.9964,41.1064,40.9689,41.0056,185589.0
2017-03-22 10:30:00,44.7,44.91,44.6,44.91,172515.0,40.9872,41.1798,40.8955,41.1798,172515.0
2017-03-22 11:00:00,44.9,45.09,44.82,45.03,158154.0,41.1706,41.3448,41.0972,41.2898,158154.0
2017-03-22 11:30:00,45.03,45.08,44.97,45.04,79605.0,41.2898,41.3357,41.2348,41.299,79605.0
2017-03-22 12:00:00,45.03,45.05,44.92,44.96,68508.0,41.2898,41.3081,41.1889,41.2256,68508.0
2017-03-22 12:30:00,44.95,45.01,44.94,44.98,29262.0,41.2164,41.2715,41.2073,41.244,29262.0
2017-03-22 13:00:00,44.96,45.03,44.9,45.02,47211.0,41.2256,41.2898,41.1706,41.2806,47211.0
2017-03-22 13:30:00,45.01,45.08,44.97,44.99,83838.0,41.2715,41.3357,41.2348,41.2531,83838.0
2017-03-22 14:00:00,45.0,45.1,44.98,44.99,55974.0,41.2623,41.354,41.244,41.2531,55974.0
2017-03-22 14:30:00,44.98,45.15,44.98,45.1,128157.0,41.244,41.3998,41.244,41.354,128157.0
2017-03-22 15:00:00,45.14,45.23,45.13,45.18,186285.0,41.3907,41.4732,41.3815,41.4273,186285.0
2017-03-22 15:30:00,45.16,45.2,45.09,45.19,146181.0,41.409,41.4457,41.3448,41.4365,146181.0
2017-03-23 09:30:00,45.18,45.23,45.0,45.05,167577.0,41.4273,41.4732,41.2623,41.3081,167577.0
2017-03-23 10:00:00,45.06,45.07,44.95,45.07,88605.0,41.3173,41.3265,41.2164,41.3265,88605.0
2017-03-23 10:30:00,45.07,45.27,45.07,45.18,63879.0,41.3265,41.5099,41.3265,41.4273,63879.0
2017-03-23 11:00:00,45.18,45.27,45.14,45.18,50352.0,41.4273,41.5099,41.3907,41.4273,50352.0
2017-03-23 11:30:00,45.2,45.26,45.2,45.23,308601.0,41.4457,41.5007,41.4457,41.4732,308601.0
2017-03-23 12:00:00,45.22,45.28,45.22,45.26,49128.0,41.464,41.519,41.464,41.5007,49128.0
2017-03-23 12:30:00,45.22,45.26,45.17,45.25,23868.0,41.464,41.5007,41.4182,41.4915,23868.0
2017-03-23 13:00:00,45.25,45.25,45.09,45.14,94611.0,41.4915,41.4915,41.3448,41.3907,94611.0
2017-03-23 13:30:00,45.12,45.18,45.09,45.17,63870.0,41.3723,41.4273,41.3448,41.4182,63870.0
2017-03-23 14:00:00,45.16,45.22,45.15,45.22,36411.0,41.409,41.464,41.3998,41.464,36411.0
2017-03-23 14:30:00,45.26,45.28,45.22,45.24,19722.0,41.5007,41.519,41.464,41.4824,19722.0
2017-03-23 15:00:00,45.23,45.24,45.05,45.05,112053.0,41.4732,41.4824,41.3081,41.3081,112053.0
2017-03-23 15:30:00,45.06,45.09,44.98,45.07,368745.0,41.3173,41.3448,41.244,41.3265,368745.0
2017-03-24 09:30:00,45.58,45.86,45.54,45.71,337512.0,41.9027,42.1602,41.866,42.0223,337512.0
2017-03-24 10:00:00,45.71,45.75,45.61,45.68,94212.0,42.0223,42.059,41.9303,41.9947,94212.0
2017-03-24 10:30:00,45.64,45.69,45.61,45.64,30525.0,41.9579,42.0039,41.9303,41.9579,30525.0
2017-03-24 11:00:00,45.66,45.68,45.59,45.6,71679.0,41.9763,41.9947,41.9119,41.9211,71679.0
2017-03-24 11:30:00,45.59,45.67,45.59,45.67,25455.0,41.9119,41.9855,41.9119,41.9855,25455.0
2017-03-24 12:00:00,45.66,45.7,45.48,45.59,127251.0,41.9763,42.0131,41.8108,41.9119,127251.0
2017-03-24 12:30:00,45.61,45.63,45.52,45.56,59838.0,41.9303,41.9487,41.8476,41.8844,59838.0
2017-03-24 13:00:00,45.56,45.59,45.48,45.57,31041.0,41.8844,41.9119,41.8108,41.8936,31041.0
2017-03-24 13:30:00,45.55,45.55,45.43,45.43,87732.0,41.8752,41.8752,41.7649,41.7649,87732.0
2017-03-24 14:00:00,45.47,45.47,45.41,45.41,63189.0,41.8016,41.8016,41.7465,41.7465,63189.0
2017-03-24 14:30:00,45.4,45.45,45.18,45.19,97968.0,41.7373,41.7832,41.535,41.5442,97968.0
2017-03-24 15:00:00,45.2,45.28,45.12,45.28,79965.0,41.5534,41.627,41.4799,41.627,79965.0
2017-03-24 15:30:00,45.26,45.48,45.19,45.3,363300.0,41.6086,41.8108,41.5442,41.6453,363300.0
2017-03-27 09:30:00,44.86,44.99,44.67,44.82,363741.0,41.2408,41.3603,41.0662,41.2041,363741.0
2017-03-27 10:00:00,44.79,45.05,44.79,45.04,118833.0,41.1765,41.4155,41.1765,41.4063,118833.0
2017-03-27 10:30:00,45.03,45.19,45.02,45.1,103119.0,41.3971,41.5442,41.3879,41.4615,103119.0
2017-03-27 11:00:00,45.09,45.16,45.01,45.16,28398.0,41.4523,41.5166,41.3787,41.5166,28398.0
2017-03-27 11:30:00,45.19,45.22,45.12,45.18,54261.0,41.5442,41.5718,41.4799,41.535,54261.0
2017-03-27 12:00:00,45.19,45.31,45.17,45.3,24543.0,41.5442,41.6545,41.5258,41.6453,24543.0
2017-03-27 12:30:00,45.29,45.41,45.27,45.39,18183.0,41.6361,41.7465,41.6178,41.7281,18183.0
2017-03-27 13:00:00,45.42,45.47,45.39,45.41,25026.0,41.7557,41.8016,41.7281,41.7465,25026.0
2017-03-27 13:30:00,45.4,45.42,45.34,45.36,28122.0,41.7373,41.7557,41.6821,41.7005,28122.0
2017-03-27 14:00:00,45.36,45.43,45.32,45.36,50187.0,41.7005,41.7649,41.6637,41.7005,50187.0
2017-03-27 14:30:00,45.35,45.43,45.32,45.43,23919.0,41.6913,41.7649,41.6637,41.7649,23919.0
2017-03-27 15:00:00,45.44,45.46,45.4,45.42,37173.0,41.774,41.7924,41.7373,41.7557,37173.0
2017-03-27 15:30:00,45.39,45.47,45.35,45.36,318573.0,41.7281,41.8016,41.6913,41.7005,318573.0
2017-03-28 09:30:00,45.45,45.53,45.3,45.35,70620.0,41.7832,41.8568,41.6453,41.6913,70620.0
2017-03-28 10:00:00,45.39,45.48,45.23,45.32,63030.0,41.7281,41.8108,41.581,41.6637,63030.0
2017-03-28 10:30:00,45.35,45.39,45.29,45.33,26535.0,41.6913,41.7281,41.6361,41.6729,26535.0
2017-03-28 11:00:00,45.36,45.49,45.35,45.42,85698.0,41.7005,41.82,41.6913,41.7557,85698.0
2017-03-28 11:30:00,45.43,45.51,45.4,45.49,13749.0,41.7649,41.8384,41.7373,41.82,13749.0
2017-03-28 12:00:00,45.48,45.52,45.46,45.48,22794.0,41.8108,41.8476,41.7924,41.8108,22794.0
2017-03-28 12:30:00,45.49,45.51,45.46,45.5,35094.0,41.82,41.8384,41.7924,41.8292,35094.0
2017-03-28 13:00:00,45.51,45.51,45.46,45.47,31431.0,41.8384,41.8384,41.7924,41.8016,31431.0
2017-03-28 13:30:00,45.47,45.57,45.45,45.57,57201.0,41.8016,41.8936,41.7832,41.8936,57201.0
2017-03-28 14:00:00,45.59,45.68,45.57,45.67,168528.0,41.9119,41.9947,41.8936,41.9855,168528.0
2017-03-28 14:30:00,45.66,45.67,45.6,45.6,25512.0,41.9763,41.9855,41.9211,41.9211,25512.0
2017-03-28 15:00:00,45.59,45.61,45.52,45.55,44889.0,41.9119,41.9303,41.8476,41.8752,44889.0
2017-03-28 15:30:00,45.55,45.57,45.5,45.51,117135.0,41.8752,41.8936,41.8292,41.8384,117135.0
2017-03-29 09:30:00,45.52,45.52,45.26,45.38,117420.0,41.8476,41.8476,41.6086,41.7189,117420.0
2017-03-29 10:00:00,45.38,45.48,45.37,45.42,29616.0,41.7189,41.8108,41.7097,41.7557,29616.0
2017-03-29 10:30:00,45.48,45.49,45.42,45.45,43698.0,41.8108,41.82,41.7557,41.7832,43698.0
2017-03-29 11:00:00,45.45,45.47,45.35,45.35,25737.0,41.7832,41.8016,41.6913,41.6913,25737.0
2017-03-29 11:30:00,45.35,45.36,45.29,45.36,26502.0,41.6913,41.7005,41.6361,41.7005,26502.0
2017-03-29 12:00:00,45.36,45.37,45.33,45.33,12522.0,41.7005,41.7097,41.6729,41.6729,12522.0
2017-03-29 12:30:00,45.33,45.34,45.29,45.3,14547.0,41.6729,41.6821,41.6361,41.6453,14547.0
2017-03-29 13:00:00,45.31,45.37,45.31,45.36,25155.0,41.6545,41.7097,41.6545,41.7005,25155.0
2017-03-29 13:30:00,45.36,45.4,45.36,45.38,10188.0,41.7005,41.7373,41.7005,41.7189,10188.0
2017-03-29 14:00:00,45.38,45.38,45.32,45.34,43917.0,41.7189,41.7189,41.6637,41.6821,43917.0
2017-03-29 14:30:00,45.34,45.41,45.34,45.38,208668.0,41.6821,41.7465,41.6821,41.7189,208668.0
2017-03-29 15:00:00,45.38,45.41,45.34,45.36,86394.0,41.7189,41.7465,41.6821,41.7005,86394.0
2017-03-29 15:30:00,45.36,45.41,45.36,45.39,342744.0,41.7005,41.7465,41.7005,41.7281,342744.0
2017-03-30 09:30:00,45.42,45.7,45.35,45.68,150459.0,41.7557,42.0131,41.6913,41.9947,150459.0
2017-03-30 10:00:00,45.66,45.71,45.57,45.61,28059.0,41.9763,42.0223,41.8936,41.9303,28059.0
2017-03-30 10:30:00,45.6,45.66,45.59,45.63,50313.0,41.9211,41.9763,41.9119,41.9487,50313.0
2017-03-30 11:00:00,45.63,45.64,45.56,45.58,75522.0,41.9487,41.9579,41.8844,41.9027,75522.0
2017-03-30 11:30:00,45.59,45.61,45.55,45.55,70626.0,41.9119,41.9303,41.8752,41.8752,70626.0
2017-03-30 12:00:00,45.54,45.59,45.51,45.59,25845.0,41.866,41.9119,41.8384,41.9119,25845.0
2017-03-30 12:30:00,45.59,45.59,45.5,45.55,55371.0,41.9119,41.9119,41.8292,41.8752,55371.0
2017-03-30 13:00:00,45.55,45.7,45.55,45.67,18798.0,41.8752,42.0131,41.8752,41.9855,18798.0
2017-03-30 13:30:00,45.66,45.73,45.65,45.67,15450.0,41.9763,42.0406,41.9671,41.9855,15450.0
2017-03-30 14:00:00,45.67,45.69,45.62,45.68,36195.0,41.9855,42.0039,41.9395,41.9947,36195.0
2017-03-30 14:30:00,45.68,45.71,45.6,45.63,51612.0,41.9947,42.0223,41.9211,41.9487,51612.0
2017-03-30 15:00:00,45.62,45.67,45.6,45.63,35688.0,41.9395,41.9855,41.9211,41.9487,35688.0
2017-03-30 15:30:00,45.64,45.66,45.6,45.64,124776.0,41.9579,41.9763,41.9211,41.9579,124776.0
2017-03-31 09:30:00,45.67,45.67,45.48,45.56,57945.0,41.9855,41.9855,41.8108,41.8844,57945.0
2017-03-31 10:00:00,45.56,45.67,45.56,45.59,59955.0,41.8844,41.9855,41.8844,41.9119,59955.0
2017-03-31 10:30:00,45.63,45.63,45.54,45.54,21768.0,41.9487,41.9487,41.866,41.866,21768.0
2017-03-31 11:00:00,45.54,45.62,45.54,45.61,22287.0,41.866,41.9395,41.866,41.9303,22287.0
2017-03-31 11:30:00,45.6,45.65,45.57,45.58,18612.0,41.9211,41.9671,41.8936,41.9027,18612.0
2017-03-31 12:00:00,45.59,45.73,45.59,45.7,13830.0,41.9119,42.0406,41.9119,42.0131,13830.0
2017-03-31 12:30:00,45.71,45.73,45.67,45.72,10500.0,42.0223,42.0406,41.9855,42.0315,10500.0
2017-03-31 13:00:00,45.74,45.84,45.74,45.83,11565.0,42.0498,42.1418,42.0498,42.1326,11565.0
2017-03-31 13:30:00,45.84,45.86,45.75,45.75,13239.0,42.1418,42.1602,42.059,42.059,13239.0
2017-03-31 14:00:00,45.7,45.72,45.62,45.69,34704.0,42.0131,42.0315,41.9395,42.0039,34704.0
2017-03-31 14:30:00,45.7,45.72,45.68,45.69,15753.0,42.0131,42.0315,41.9947,42.0039,15753.0
2017-03-31 15:00:00,45.7,45.76,45.69,45.72,15000.0,42.0131,42.0682,42.0039,42.0315,15000.0
2017-03-31 15:30:00,45.72,45.78,45.61,45.62,219525.0,42.0315,42.0866,41.9303,41.9395,219525.0
2017-04-03 09:30:00,45.65,45.76,45.6,45.65,47886.0,41.9671,42.0682,41.9211,41.9671,47886.0
2017-04-03 10:00:00,45.64,45.69,45.5,45.62,111933.0,41.9579,42.0039,41.8292,41.9395,111933.0
2017-04-03 10:30:00,45.62,45.63,45.3,45.3,98280.0,41.9395,41.9487,41.6453,41.6453,98280.0
2017-04-03 11:00:00,45.32,45.34,45.2,45.3,91764.0,41.6637,41.6821,41.5534,41.6453,91764.0
2017-04-03 11:30:00,45.32,45.32,45.17,45.17,103314.0,41.6637,41.6637,41.5258,41.5258,103314.0
2017-04-03 12:00:00,45.17,45.24,45.05,45.23,396846.0,41.5258,41.5902,41.4155,41.581,396846.0
2017-04-03 12:30:00,45.21,45.27,45.19,45.27,33858.0,41.5626,41.6178,41.5442,41.6178,33858.0
2017-04-03 13:00:00,45.26,45.35,45.26,45.3,31848.0,41.6086,41.6913,41.6086,41.6453,31848.0
2017-04-03 13:30:00,45.27,45.27,45.17,45.23,47397.0,41.6178,41.6178,41.5258,41.581,47397.0
2017-04-03 14:00:00,45.28,45.34,45.23,45.32,41223.0,41.627,41.6821,41.581,41.6637,41223.0
2017-04-03 14:30:00,45.34,45.42,45.32,45.4,40107.0,41.6821,41.7557,41.6637,41.7373,40107.0
2017-04-03 15:00:00,45.38,45.44,45.36,45.4,329112.0,41.7189,41.774,41.7005,41.7373,329112.0
2017-04-03 15:30:00,45.37,45.4,45.34,45.36,520677.0,41.7097,41.7373,41.6821,41.7005,520677.0
2017-04-04 09:30:00,45.06,45.41,45.06,45.32,86781.0,41.4247,41.7465,41.4247,41.6637,86781.0
2017-04-04 10:00:00,45.33,45.37,45.17,45.2,147159.0,41.6729,41.7097,41.5258,41.5534,147159.0
2017-04-04 10:30:00,45.23,45.24,45.0,45.03,147351.0,41.581,41.5902,41.3695,41.3971,147351.0
2017-04-04 11:00:00,45.01,45.15,45.01,45.08,383307.0,41.3787,41.5074,41.3787,41.4431,383307.0
2017-04-04 11:30:00,45.1,45.12,45.06,45.07,33147.0,41.4615,41.4799,41.4247,41.4339,33147.0
2017-04-04 12:00:00,45.07,45.12,45.04,45.11,29958.0,41.4339,41.4799,41.4063,41.4707,29958.0
2017-04-04 12:30:00,45.1,45.11,45.02,45.03,30450.0,41.4615,41.4707,41.3879,41.3971,30450.0
2017-04-04 13:00:00,45.02,45.11,44.98,45.09,84543.0,41.3879,41.4707,41.3512,41.4523,84543.0
2017-04-04 13:30:00,45.06,45.1,45.03,45.04,23496.0,41.4247,41.4615,41.3971,41.4063,23496.0
2017-04-04 14:00:00,45.05,45.1,45.05,45.08,54423.0,41.4155,41.4615,41.4155,41.4431,54423.0
2017-04-04 14:30:00,45.09,45.09,44.98,44.98,36864.0,41.4523,41.4523,41.3512,41.3512,36864.0
2017-04-04 15:00:00,44.99,45.1,44.99,45.1,65610.0,41.3603,41.4615,41.3603,41.4615,65610.0
2017-04-04 15:30:00,45.1,45.14,45.07,45.11,157335.0,41.4615,41.4982,41.4339,41.4707,157335.0
2017-04-05 09:30:00,45.3,45.48,45.17,45.34,136188.0,41.6453,41.8108,41.5258,41.6821,136188.0
2017-04-05 10:00:00,45.33,45.39,45.3,45.35,49689.0,41.6729,41.7281,41.6453,41.6913,49689.0
2017-04-05 10:30:00,45.35,45.46,45.29,45.46,48165.0,41.6913,41.7924,41.6361,41.7924,48165.0
2017-04-05 11:00:00,45.46,45.51,45.34,45.36,46155.0,41.7924,41.8384,41.6821,41.7005,46155.0
2017-04-05 11:30:00,45.37,45.42,45.33,45.37,38043.0,41.7097,41.7557,41.6729,41.7097,38043.0
2017-04-05 12:00:00,45.38,45.5,45.37,45.48,26301.0,41.7189,41.8292,41.7097,41.8108,26301.0
2017-04-05 12:30:00,45.48,45.51,45.43,45.51,20592.0,41.8108,41.8384,41.7649,41.8384,20592.0
2017-04-05 13:00:00,45.52,45.55,45.49,45.49,32307.0,41.8476,41.8752,41.82,41.82,32307.0
2017-04-05 13:30:00,45.49,45.53,45.47,45.5,23460.0,41.82,41.8568,41.8016,41.8292,23460.0
2017-04-05 14:00:00,45.47,45.5,45.4,45.46,91689.0,41.8016,41.8292,41.7373,41.7924,91689.0
2017-04-05 14:30:00,45.45,45.45,45.19,45.21,56805.0,41.7832,41.7832,41.5442,41.5626,56805.0
2017-04-05 15:00:00,45.2,45.26,44.89,44.98,163206.0,41.5534,41.6086,41.2684,41.3512,163206.0
2017-04-05 15:30:00,44.98,44.98,44.77,44.81,420288.0,41.3512,41.3512,41.1581,41.1949,420288.0
2017-04-06 09:30:00,44.77,44.81,44.41,44.59,299043.0,41.1581,41.1949,40.8271,40.9926,299043.0
2017-04-06 10:00:00,44.62,44.62,44.44,44.58,79152.0,41.0202,41.0202,40.8547,40.9834,79152.0
2017-04-06 10:30:00,44.58,44.68,44.46,44.61,78744.0,40.9834,41.0754,40.8731,41.011,78744.0
2017-04-06 11:00:00,44.62,44.73,44.62,44.72,91491.0,41.0202,41.1213,41.0202,41.1121,91491.0
2017-04-06 11:30:00,44.71,44.75,44.66,44.74,50418.0,41.1029,41.1397,41.057,41.1305,50418.0
2017-04-06 12:00:00,44.77,44.78,44.7,44.78,30153.0,41.1581,41.1673,41.0937,41.1673,30153.0
2017-04-06 12:30:00,44.79,44.8,44.72,44.77,21450.0,41.1765,41.1857,41.1121,41.1581,21450.0
2017-04-06 13:00:00,44.78,44.95,44.78,44.93,98538.0,41.1673,41.3236,41.1673,41.3052,98538.0
2017-04-06 13:30:00,44.93,44.97,44.89,44.89,39936.0,41.3052,41.342,41.2684,41.2684,39936.0
2017-04-06 14:00:00,44.9,44.93,44.84,44.85,49896.0,41.2776,41.3052,41.2225,41.2316,49896.0
2017-04-06 14:30:00,44.85,44.88,44.73,44.76,59295.0,41.2316,41.2592,41.1213,41.1489,59295.0
2017-04-06 15:00:00,44.75,44.86,44.74,44.83,44673.0,41.1397,41.2408,41.1305,41.2133,44673.0
2017-04-06 15:30:00,44.8,44.87,44.79,44.87,144729.0,41.1857,41.25,41.1765,41.25,144729.0
2017-04-07 09:30:00,44.89,45.13,44.79,44.81,108684.0,41.2684,41.4891,41.1765,41.1949,108684.0
2017-04-07 10:00:00,44.76,45.07,44.76,45.05,48372.0,41.1489,41.4339,41.1489,41.4155,48372.0
2017-04-07 10:30:00,45.06,45.2,45.0,45.05,77601.0,41.4247,41.5534,41.3695,41.4155,77601.0
2017-04-07 11:00:00,45.06,45.12,44.97,45.08,46590.0,41.4247,41.4799,41.342,41.4431,46590.0
2017-04-07 11:30:00,45.03,45.1,45.02,45.08,25725.0,41.3971,41.4615,41.3879,41.4431,25725.0
2017-04-07 12:00:00,45.07,45.18,45.07,45.18,20070.0,41.4339,41.535,41.4339,41.535,20070.0
2017-04-07 12:30:00,45.17,45.2,45.14,45.19,70767.0,41.5258,41.5534,41.4982,41.5442,70767.0
2017-04-07 13:00:00,45.15,45.17,45.09,45.15,15900.0,41.5074,41.5258,41.4523,41.5074,15900.0
2017-04-07 13:30:00,45.15,45.19,45.09,45.11,24438.0,41.5074,41.5442,41.4523,41.4707,24438.0
2017-04-07 14:00:00,45.11,45.15,45.1,45.11,39657.0,41.4707,41.5074,41.4615,41.4707,39657.0
2017-04-07 14:30:00,45.09,45.11,45.02,45.02,28371.0,41.4523,41.4707,41.3879,41.3879,28371.0
2017-04-07 15:00:00,45.03,45.08,45.03,45.06,49281.0,41.3971,41.4431,41.3971,41.4247,49281.0
2017-04-07 15:30:00,45.06,45.11,45.03,45.07,128283.0,41.4247,41.4707,41.3971,41.4339,128283.0
2017-04-10 09:30:00,45.07,45.11,44.98,45.11,61629.0,41.4339,41.4707,41.3512,41.4707,61629.0
2017-04-10 10:00:00,45.09,45.1,45.0,45.0,21750.0,41.4523,41.4615,41.3695,41.3695,21750.0
2017-04-10 10:30:00,45.02,45.07,44.83,44.84,57771.0,41.3879,41.4339,41.2133,41.2225,57771.0
2017-04-10 11:00:00,44.84,44.94,44.83,44.88,89481.0,41.2225,41.3144,41.2133,41.2592,89481.0
2017-04-10 11:30:00,44.88,44.88,44.7,44.73,57441.0,41.2592,41.2592,41.0937,41.1213,57441.0
2017-04-10 12:00:00,44.72,44.75,44.61,44.67,84903.0,41.1121,41.1397,41.011,41.0662,84903.0
2017-04-10 12:30:00,44.65,44.86,44.65,44.86,102636.0,41.0478,41.2408,41.0478,41.2408,102636.0
2017-04-10 13:00:00,44.84,44.88,44.84,44.87,13950.0,41.2225,41.2592,41.2225,41.25,13950.0
2017-04-10 13:30:00,44.88,44.98,44.88,44.96,14118.0,41.2592,41.3512,41.2592,41.3328,14118.0
2017-04-10 14:00:00,44.97,44.97,44.87,44.88,24993.0,41.342,41.342,41.25,41.2592,24993.0
2017-04-10 14:30:00,44.88,44.92,44.83,44.9,23139.0,41.2592,41.296,41.2133,41.2776,23139.0
2017-04-10 15:00:00,44.9,44.93,44.78,44.8,79791.0,41.2776,41.3052,41.1673,41.1857,79791.0
2017-04-10 15:30:00,44.79,44.8,44.7,44.71,114615.0,41.1765,41.1857,41.0937,41.1029,114615.0
2017-04-11 09:30:00,44.5,44.51,44.04,44.14,213192.0,40.9099,40.9191,40.487,40.5789,213192.0
2017-04-11 10:00:00,44.15,44.21,43.84,43.9,221649.0,40.5881,40.6433,40.3031,40.3583,221649.0
2017-04-11 10:30:00,43.9,43.9,43.69,43.8,301569.0,40.3583,40.3583,40.1652,40.2664,301569.0
2017-04-11 11:00:00,43.8,43.94,43.76,43.8,81375.0,40.2664,40.3951,40.2296,40.2664,81375.0
2017-04-11 11:30:00,43.82,44.05,43.81,44.03,74985.0,40.2847,40.4962,40.2755,40.4778,74985.0
2017-04-11 12:00:00,44.03,44.28,43.99,44.26,108297.0,40.4778,40.7076,40.441,40.6892,108297.0
2017-04-11 12:30:00,44.27,44.28,44.14,44.21,61221.0,40.6984,40.7076,40.5789,40.6433,61221.0
2017-04-11 13:00:00,44.21,44.37,44.21,44.27,43494.0,40.6433,40.7904,40.6433,40.6984,43494.0
2017-04-11 13:30:00,44.28,44.33,44.19,44.23,55671.0,40.7076,40.7536,40.6249,40.6617,55671.0
2017-04-11 14:00:00,44.23,44.26,44.17,44.24,58653.0,40.6617,40.6892,40.6065,40.6709,58653.0
2017-04-11 14:30:00,44.24,44.28,44.19,44.26,30846.0,40.6709,40.7076,40.6249,40.6892,30846.0
2017-04-11 15:00:00,44.25,44.26,44.13,44.18,53304.0,40.68,40.6892,40.5697,40.6157,53304.0
2017-04-11 15:30:00,44.18,44.35,44.18,44.35,161460.0,40.6157,40.772,40.6157,40.772,161460.0
2017-04-12 09:30:00,44.23,44.29,44.07,44.1,176727.0,40.6617,40.7168,40.5146,40.5422,176727.0
2017-04-12 10:00:00,44.12,44.16,43.97,43.97,105840.0,40.5605,40.5973,40.4226,40.4226,105840.0
2017-04-12 10:30:00,44.0,44.02,43.8,43.8,129564.0,40.4502,40.4686,40.2664,40.2664,129564.0
2017-04-12 11:00:00,43.81,43.91,43.8,43.89,103650.0,40.2755,40.3675,40.2664,40.3491,103650.0
2017-04-12 11:30:00,43.87,43.87,43.68,43.7,209970.0,40.3307,40.3307,40.156,40.1744,209970.0
2017-04-12 12:00:00,43.7,43.72,43.59,43.61,108939.0,40.1744,40.1928,40.0733,40.0917,108939.0
2017-04-12 12:30:00,43.6,43.61,43.49,43.53,60531.0,40.0825,40.0917,39.9814,40.0181,60531.0
2017-04-12 13:00:00,43.55,43.69,43.54,43.62,87813.0,40.0365,40.1652,40.0273,40.1009,87813.0
2017-04-12 13:30:00,43.62,43.75,43.61,43.74,64014.0,40.1009,40.2204,40.0917,40.2112,64014.0
2017-04-12 14:00:00,43.74,43.75,43.69,43.71,65031.0,40.2112,40.2204,40.1652,40.1836,65031.0
2017-04-12 14:30:00,43.72,43.75,43.62,43.69,73026.0,40.1928,40.2204,40.1009,40.1652,73026.0
2017-04-12 15:00:00,43.68,43.69,43.55,43.64,150288.0,40.156,40.1652,40.0365,40.1193,150288.0
2017-04-12 15:30:00,43.65,43.67,43.52,43.59,244389.0,40.1285,40.1468,40.0089,40.0733,244389.0
2017-04-13 09:30:00,43.33,43.89,43.29,43.75,121506.0,39.8343,40.3491,39.7975,40.2204,121506.0
2017-04-13 10:00:00,43.75,43.9,43.75,43.82,91023.0,40.2204,40.3583,40.2204,40.2847,91023.0
2017-04-13 10:30:00,43.84,43.94,43.78,43.92,137124.0,40.3031,40.3951,40.248,40.3767,137124.0
2017-04-13 11:00:00,43.93,43.96,43.84,43.87,205425.0,40.3859,40.4134,40.3031,40.3307,205425.0
2017-04-13 11:30:00,43.87,43.9,43.84,43.86,46365.0,40.3307,40.3583,40.3031,40.3215,46365.0
2017-04-13 12:00:00,43.86,43.86,43.72,43.73,109326.0,40.3215,40.3215,40.1928,40.202,109326.0
2017-04-13 12:30:00,43.75,43.76,43.64,43.65,63132.0,40.2204,40.2296,40.1193,40.1285,63132.0
2017-04-13 13:00:00,43.65,43.65,43.51,43.59,49290.0,40.1285,40.1285,39.9998,40.0733,49290.0
2017-04-13 13:30:00,43.58,43.58,43.46,43.46,40881.0,40.0641,40.0641,39.9538,39.9538,40881.0
2017-04-13 14:00:00,43.49,43.55,43.47,43.55,59805.0,39.9814,40.0365,39.963,40.0365,59805.0
2017-04-13 14:30:00,43.54,43.56,43.51,43.53,31395.0,40.0273,40.0457,39.9998,40.0181,31395.0
2017-04-13 15:00:00,43.52,43.53,43.4,43.44,69594.0,40.0089,40.0181,39.8986,39.9354,69594.0
2017-04-13 15:30:00,43.43,43.43,43.3,43.3,170037.0,39.9262,39.9262,39.8067,39.8067,170037.0
2017-04-17 09:30:00,43.47,43.62,43.47,43.59,117993.0,39.963,40.1009,39.963,40.0733,117993.0
2017-04-17 10:00:00,43.58,43.82,43.58,43.69,51621.0,40.0641,40.2847,40.0641,40.1652,51621.0
2017-04-17 10:30:00,43.69,43.75,43.66,43.73,130524.0,40.1652,40.2204,40.1376,40.202,130524.0
2017-04-17 11:00:00,43.73,43.79,43.72,43.76,57870.0,40.202,40.2572,40.1928,40.2296,57870.0
2017-04-17 11:30:00,43.77,43.77,43.64,43.64,56436.0,40.2388,40.2388,40.1193,40.1193,56436.0
2017-04-17 12:00:00,43.66,43.77,43.66,43.75,24510.0,40.1376,40.2388,40.1376,40.2204,24510.0
2017-04-17 12:30:00,43.74,43.74,43.66,43.67,117336.0,40.2112,40.2112,40.1376,40.1468,117336.0
2017-04-17 13:00:00,43.66,43.7,43.65,43.69,50541.0,40.1376,40.1744,40.1285,40.1652,50541.0
2017-04-17 13:30:00,43.69,43.69,43.65,43.67,28665.0,40.1652,40.1652,40.1285,40.1468,28665.0
2017-04-17 14:00:00,43.66,43.69,43.65,43.67,307086.0,40.1376,40.1652,40.1285,40.1468,307086.0
2017-04-17 14:30:00,43.68,43.71,43.63,43.65,45750.0,40.156,40.1836,40.1101,40.1285,45750.0
2017-04-17 15:00:00,43.66,43.82,43.63,43.8,72345.0,40.1376,40.2847,40.1101,40.2664,72345.0
2017-04-17 15:30:00,43.81,43.87,43.78,43.86,162351.0,40.2755,40.3307,40.248,40.3215,162351.0
2017-04-18 09:30:00,43.6,43.9,43.57,43.9,104343.0,40.0825,40.3583,40.0549,40.3583,104343.0
2017-04-18 10:00:00,43.93,43.93,43.66,43.75,99114.0,40.3859,40.3859,40.1376,40.2204,99114.0
2017-04-18 10:30:00,43.74,43.85,43.74,43.77,124167.0,40.2112,40.3123,40.2112,40.2388,124167.0
2017-04-18 11:00:00,43.81,43.91,43.77,43.85,49737.0,40.2755,40.3675,40.2388,40.3123,49737.0
2017-04-18 11:30:00,43.85,43.86,43.71,43.75,89769.0,40.3123,40.3215,40.1836,40.2204,89769.0
2017-04-18 12:00:00,43.75,43.8,43.7,43.77,95334.0,40.2204,40.2664,40.1744,40.2388,95334.0
2017-04-18 12:30:00,43.77,43.83,43.77,43.79,73236.0,40.2388,40.2939,40.2388,40.2572,73236.0
2017-04-18 13:00:00,43.78,43.86,43.76,43.86,66357.0,40.248,40.3215,40.2296,40.3215,66357.0
2017-04-18 13:30:00,43.87,43.91,43.84,43.87,47535.0,40.3307,40.3675,40.3031,40.3307,47535.0
2017-04-18 14:00:00,43.87,43.92,43.86,43.91,77916.0,40.3307,40.3767,40.3215,40.3675,77916.0
2017-04-18 14:30:00,43.9,43.98,43.9,43.97,148656.0,40.3583,40.4318,40.3583,40.4226,148656.0
2017-04-18 15:00:00,43.97,44.06,43.95,44.05,78549.0,40.4226,40.5054,40.4043,40.4962,78549.0
2017-04-18 15:30:00,44.04,44.07,44.02,44.05,182304.0,40.487,40.5146,40.4686,40.4962,182304.0
2017-04-19 09:30:00,44.4,44.68,44.4,44.59,150081.0,40.8179,41.0754,40.8179,40.9926,150081.0
2017-04-19 10:00:00,44.58,44.58,44.32,44.39,82263.0,40.9834,40.9834,40.7444,40.8088,82263.0
2017-04-19 10:30:00,44.39,44.45,44.33,44.37,68160.0,40.8088,40.8639,40.7536,40.7904,68160.0
2017-04-19 11:00:00,44.42,44.57,44.39,44.57,27543.0,40.8363,40.9742,40.8088,40.9742,27543.0
2017-04-19 11:30:00,44.58,44.58,44.42,44.43,132132.0,40.9834,40.9834,40.8363,40.8455,132132.0
2017-04-19 12:00:00,44.45,44.47,44.35,44.42,35931.0,40.8639,40.8823,40.772,40.8363,35931.0
2017-04-19 12:30:00,44.43,44.46,44.37,44.4,79221.0,40.8455,40.8731,40.7904,40.8179,79221.0
2017-04-19 13:00:00,44.4,44.42,44.29,44.33,125346.0,40.8179,40.8363,40.7168,40.7536,125346.0
2017-04-19 13:30:00,44.33,44.39,44.32,44.36,119799.0,40.7536,40.8088,40.7444,40.7812,119799.0
2017-04-19 14:00:00,44.36,44.36,44.25,44.31,148410.0,40.7812,40.7812,40.68,40.7352,148410.0
2017-04-19 14:30:00,44.29,44.37,44.27,44.29,129615.0,40.7168,40.7904,40.6984,40.7168,129615.0
2017-04-19 15:00:00,44.28,44.34,44.25,44.26,213183.0,40.7076,40.7628,40.68,40.6892,213183.0
2017-04-19 15:30:00,44.25,44.29,44.21,44.28,247608.0,40.68,40.7168,40.6433,40.7076,247608.0
2017-04-20 09:30:00,44.6,44.71,44.38,44.41,259491.0,41.0018,41.1029,40.7996,40.8271,259491.0
2017-04-20 10:00:00,44.44,44.6,44.43,44.45,80664.0,40.8547,41.0018,40.8455,40.8639,80664.0
2017-04-20 10:30:00,44.48,44.6,44.4,44.57,74106.0,40.8915,41.0018,40.8179,40.9742,74106.0
2017-04-20 11:00:00,44.55,44.58,44.45,44.58,113826.0,40.9558,40.9834,40.8639,40.9834,113826.0
2017-04-20 11:30:00,44.57,44.73,44.51,44.73,79317.0,40.9742,41.1213,40.9191,41.1213,79317.0
2017-04-20 12:00:00,44.72,44.86,44.72,44.82,75441.0,41.1121,41.2408,41.1121,41.2041,75441.0
2017-04-20 12:30:00,44.81,44.89,44.81,44.82,96612.0,41.1949,41.2684,41.1949,41.2041,96612.0
2017-04-20 13:00:00,44.82,44.84,44.73,44.8,75102.0,41.2041,41.2225,41.1213,41.1857,75102.0
2017-04-20 13:30:00,44.81,44.93,44.8,44.89,125778.0,41.1949,41.3052,41.1857,41.2684,125778.0
2017-04-20 14:00:00,44.9,44.92,44.84,44.91,185304.0,41.2776,41.296,41.2225,41.2868,185304.0
2017-04-20 14:30:00,44.9,44.97,44.87,44.96,54183.0,41.2776,41.342,41.25,41.3328,54183.0
2017-04-20 15:00:00,44.96,44.98,44.9,44.96,63207.0,41.3328,41.3512,41.2776,41.3328,63207.0
2017-04-20 15:30:00,44.97,45.06,44.95,44.98,205725.0,41.342,41.4247,41.3236,41.3512,205725.0
2017-04-21 09:30:00,44.83,44.86,44.41,44.73,586818.0,41.2133,41.2408,40.8271,41.1213,586818.0
2017-04-21 10:00:00,44.76,44.88,44.74,44.85,257493.0,41.1489,41.2592,41.1305,41.2316,257493.0
2017-04-21 10:30:00,44.83,44.84,44.61,44.64,260106.0,41.2133,41.2225,41.011,41.0386,260106.0
2017-04-21 11:00:00,44.61,44.82,44.57,44.79,90297.0,41.011,41.2041,40.9742,41.1765,90297.0
2017-04-21 11:30:00,44.8,44.84,44.76,44.77,47499.0,41.1857,41.2225,41.1489,41.1581,47499.0
2017-04-21 12:00:00,44.78,44.78,44.64,44.66,99777.0,41.1673,41.1673,41.0386,41.057,99777.0
2017-04-21 12:30:00,44.65,44.73,44.64,44.7,42993.0,41.0478,41.1213,41.0386,41.0937,42993.0
2017-04-21 13:00:00,44.68,44.69,44.62,44.67,61455.0,41.0754,41.0846,41.0202,41.0662,61455.0
2017-04-21 13:30:00,44.66,44.75,44.63,44.75,136734.0,41.057,41.1397,41.0294,41.1397,136734.0
2017-04-21 14:00:00,44.74,44.79,44.71,44.77,31995.0,41.1305,41.1765,41.1029,41.1581,31995.0
2017-04-21 14:30:00,44.78,44.8,44.73,44.77,48510.0,41.1673,41.1857,41.1213,41.1581,48510.0
2017-04-21 15:00:00,44.76,44.8,44.7,44.8,54156.0,41.1489,41.1857,41.0937,41.1857,54156.0
2017-04-21 15:30:00,44.79,44.82,44.75,44.77,107517.0,41.1765,41.2041,41.1397,41.1581,107517.0
2017-04-24 09:30:00,45.41,45.58,45.3,45.48,559161.0,41.7465,41.9027,41.6453,41.8108,559161.0
2017-04-24 10:00:00,45.49,45.56,45.37,45.4,167061.0,41.82,41.8844,41.7097,41.7373,167061.0
2017-04-24 10:30:00,45.42,45.45,45.3,45.37,89187.0,41.7557,41.7832,41.6453,41.7097,89187.0
2017-04-24 11:00:00,45.38,45.39,45.27,45.34,31068.0,41.7189,41.7281,41.6178,41.6821,31068.0
2017-04-24 11:30:00,45.35,45.36,45.3,45.33,44394.0,41.6913,41.7005,41.6453,41.6729,44394.0
2017-04-24 12:00:00,45.34,45.41,45.34,45.38,56712.0,41.6821,41.7465,41.6821,41.7189,56712.0
2017-04-24 12:30:00,45.39,45.4,45.36,45.38,28482.0,41.7281,41.7373,41.7005,41.7189,28482.0
2017-04-24 13:00:00,45.4,45.45,45.39,45.44,42339.0,41.7373,41.7832,41.7281,41.774,42339.0
2017-04-24 13:30:00,45.44,45.45,45.41,45.44,27951.0,41.774,41.7832,41.7465,41.774,27951.0
2017-04-24 14:00:00,45.46,45.51,45.45,45.5,45714.0,41.7924,41.8384,41.7832,41.8292,45714.0
2017-04-24 14:30:00,45.5,45.53,45.47,45.5,17730.0,41.8292,41.8568,41.8016,41.8292,17730.0
2017-04-24 15:00:00,45.5,45.57,45.5,45.5,149790.0,41.8292,41.8936,41.8292,41.8292,149790.0
2017-04-24 15:30:00,45.49,45.49,45.42,45.44,105753.0,41.82,41.82,41.7557,41.774,105753.0
2017-04-25 09:30:00,45.65,45.7,45.54,45.59,142818.0,41.9671,42.0131,41.866,41.9119,142818.0
2017-04-25 10:00:00,45.57,45.75,45.57,45.72,78918.0,41.8936,42.059,41.8936,42.0315,78918.0
2017-04-25 10:30:00,45.73,45.75,45.66,45.69,43308.0,42.0406,42.059,41.9763,42.0039,43308.0
2017-04-25 11:00:00,45.68,45.86,45.65,45.86,147888.0,41.9947,42.1602,41.9671,42.1602,147888.0
2017-04-25 11:30:00,45.85,45.88,45.81,45.86,83202.0,42.151,42.1785,42.1142,42.1602,83202.0
2017-04-25 12:00:00,45.87,45.9,45.86,45.88,56913.0,42.1694,42.1969,42.1602,42.1785,56913.0
2017-04-25 12:30:00,45.88,45.88,45.83,45.85,51921.0,42.1785,42.1785,42.1326,42.151,51921.0
2017-04-25 13:00:00,45.85,45.93,45.85,45.9,26529.0,42.151,42.2245,42.151,42.1969,26529.0
2017-04-25 13:30:00,45.89,45.9,45.85,45.87,34719.0,42.1877,42.1969,42.151,42.1694,34719.0
2017-04-25 14:00:00,45.87,45.91,45.85,45.86,245634.0,42.1694,42.2061,42.151,42.1602,245634.0
2017-04-25 14:30:00,45.85,45.88,45.85,45.87,78597.0,42.151,42.1785,42.151,42.1694,78597.0
2017-04-25 15:00:00,45.87,45.96,45.87,45.96,26475.0,42.1694,42.2521,42.1694,42.2521,26475.0
2017-04-25 15:30:00,45.94,45.95,45.88,45.9,149841.0,42.2337,42.2429,42.1785,42.1969,149841.0
2017-04-26 09:30:00,45.83,45.92,45.56,45.57,481920.0,42.1326,42.2153,41.8844,41.8936,481920.0
2017-04-26 10:00:00,45.57,45.58,45.35,45.39,383148.0,41.8936,41.9027,41.6913,41.7281,383148.0
2017-04-26 10:30:00,45.4,45.5,45.36,45.49,212595.0,41.7373,41.8292,41.7005,41.82,212595.0
2017-04-26 11:00:00,45.49,45.63,45.48,45.62,168846.0,41.82,41.9487,41.8108,41.9395,168846.0
2017-04-26 11:30:00,45.62,45.68,45.51,45.54,211404.0,41.9395,41.9947,41.8384,41.866,211404.0
2017-04-26 12:00:00,45.52,45.61,45.51,45.56,95799.0,41.8476,41.9303,41.8384,41.8844,95799.0
2017-04-26 12:30:00,45.56,45.61,45.54,45.61,65661.0,41.8844,41.9303,41.866,41.9303,65661.0
2017-04-26 13:00:00,45.6,45.67,45.59,45.61,47634.0,41.9211,41.9855,41.9119,41.9303,47634.0
2017-04-26 13:30:00,45.58,45.64,45.53,45.54,254853.0,41.9027,41.9579,41.8568,41.866,254853.0
2017-04-26 14:00:00,45.52,45.62,45.52,45.58,167745.0,41.8476,41.9395,41.8476,41.9027,167745.0
2017-04-26 14:30:00,45.59,45.62,45.53,45.53,80430.0,41.9119,41.9395,41.8568,41.8568,80430.0
2017-04-26 15:00:00,45.51,45.59,45.51,45.55,62634.0,41.8384,41.9119,41.8384,41.8752,62634.0
2017-04-26 15:30:00,45.55,45.55,45.48,45.52,1136070.0,41.8752,41.8752,41.8108,41.8476,1136070.0
2017-04-27 09:30:00,45.84,46.11,45.75,46.0,149361.0,42.1418,42.39,42.059,42.2889,149361.0
2017-04-27 10:00:00,46.02,46.17,46.02,46.09,124743.0,42.3073,42.4451,42.3073,42.3716,124743.0
2017-04-27 10:30:00,46.09,46.22,46.09,46.14,160596.0,42.3716,42.4911,42.3716,42.4176,160596.0
2017-04-27 11:00:00,46.13,46.15,46.05,46.07,52803.0,42.4084,42.4268,42.3348,42.3532,52803.0
2017-04-27 11:30:00,46.09,46.11,45.99,46.03,47667.0,42.3716,42.39,42.2797,42.3164,47667.0
2017-04-27 12:00:00,46.06,46.06,46.02,46.05,37443.0,42.344,42.344,42.3073,42.3348,37443.0
2017-04-27 12:30:00,46.06,46.17,46.05,46.17,55875.0,42.344,42.4451,42.3348,42.4451,55875.0
2017-04-27 13:00:00,46.17,46.17,46.1,46.11,69627.0,42.4451,42.4451,42.3808,42.39,69627.0
2017-04-27 13:30:00,46.1,46.11,46.07,46.1,51813.0,42.3808,42.39,42.3532,42.3808,51813.0
2017-04-27 14:00:00,46.09,46.14,46.05,46.05,40752.0,42.3716,42.4176,42.3348,42.3348,40752.0
2017-04-27 14:30:00,46.06,46.1,46.05,46.07,24630.0,42.344,42.3808,42.3348,42.3532,24630.0
2017-04-27 15:00:00,46.08,46.08,46.01,46.08,47109.0,42.3624,42.3624,42.2981,42.3624,47109.0
2017-04-27 15:30:00,46.08,46.17,46.07,46.16,149976.0,42.3624,42.4451,42.3532,42.436,149976.0
2017-04-28 09:30:00,46.05,46.05,45.6,45.62,292041.0,42.3348,42.3348,41.9211,41.9395,292041.0
2017-04-28 10:00:00,45.65,45.66,45.4,45.47,204357.0,41.9671,41.9763,41.7373,41.8016,204357.0
2017-04-28 10:30:00,45.46,45.53,45.37,45.52,172620.0,41.7924,41.8568,41.7097,41.8476,172620.0
2017-04-28 11:00:00,45.54,45.62,45.5,45.54,888276.0,41.866,41.9395,41.8292,41.866,888276.0
2017-04-28 11:30:00,45.52,45.55,45.43,45.49,296820.0,41.8476,41.8752,41.7649,41.82,296820.0
2017-04-28 12:00:00,45.49,45.53,45.48,45.52,369804.0,41.82,41.8568,41.8108,41.8476,369804.0
2017-04-28 12:30:00,45.5,45.51,45.4,45.4,174150.0,41.8292,41.8384,41.7373,41.7373,174150.0
2017-04-28 13:00:00,45.4,45.42,45.35,45.37,99429.0,41.7373,41.7557,41.6913,41.7097,99429.0
2017-04-28 13:30:00,45.38,45.41,45.35,45.36,45249.0,41.7189,41.7465,41.6913,41.7005,45249.0
2017-04-28 14:00:00,45.35,45.39,45.31,45.31,87729.0,41.6913,41.7281,41.6545,41.6545,87729.0
2017-04-28 14:30:00,45.31,45.34,45.25,45.27,104271.0,41.6545,41.6821,41.5994,41.6178,104271.0
2017-04-28 15:00:00,45.27,45.33,45.26,45.27,113271.0,41.6178,41.6729,41.6086,41.6178,113271.0
2017-04-28 15:30:00,45.27,45.41,45.27,45.37,152424.0,41.6178,41.7465,41.6178,41.7097,152424.0
2017-05-01 09:30:00,45.48,45.67,45.47,45.58,311067.0,41.8108,41.9855,41.8016,41.9027,311067.0
2017-05-01 10:00:00,45.56,45.57,45.25,45.31,355722.0,41.8844,41.8936,41.5994,41.6545,355722.0
2017-05-01 10:30:00,45.33,45.49,45.33,45.44,198204.0,41.6729,41.82,41.6729,41.774,198204.0
2017-05-01 11:00:00,45.44,45.56,45.44,45.51,239280.0,41.774,41.8844,41.774,41.8384,239280.0
2017-05-01 11:30:00,45.52,45.62,45.5,45.61,41721.0,41.8476,41.9395,41.8292,41.9303,41721.0
2017-05-01 12:00:00,45.61,45.65,45.57,45.57,24726.0,41.9303,41.9671,41.8936,41.8936,24726.0
2017-05-01 12:30:00,45.59,45.63,45.51,45.55,77115.0,41.9119,41.9487,41.8384,41.8752,77115.0
2017-05-01 13:00:00,45.57,45.67,45.56,45.67,107463.0,41.8936,41.9855,41.8844,41.9855,107463.0
2017-05-01 13:30:00,45.66,45.75,45.64,45.73,65523.0,41.9763,42.059,41.9579,42.0406,65523.0
2017-05-01 14:00:00,45.74,45.75,45.69,45.69,77853.0,42.0498,42.059,42.0039,42.0039,77853.0
2017-05-01 14:30:00,45.68,45.73,45.68,45.72,67908.0,41.9947,42.0406,41.9947,42.0315,67908.0
2017-05-01 15:00:00,45.72,45.75,45.69,45.74,72819.0,42.0315,42.059,42.0039,42.0498,72819.0
2017-05-01 15:30:00,45.75,45.83,45.75,45.83,294348.0,42.059,42.1326,42.059,42.1326,294348.0
2017-05-02 09:30:00,45.7,45.7,45.13,45.24,185067.0,42.0131,42.0131,41.4891,41.5902,185067.0
2017-05-02 10:00:00,45.23,45.39,45.1,45.39,120906.0,41.581,41.7281,41.4615,41.7281,120906.0
2017-05-02 10:30:00,45.38,45.42,45.28,45.42,193242.0,41.7189,41.7557,41.627,41.7557,193242.0
2017-05-02 11:00:00,45.41,45.43,45.27,45.32,245136.0,41.7465,41.7649,41.6178,41.6637,245136.0
2017-05-02 11:30:00,45.33,45.38,45.29,45.32,79413.0,41.6729,41.7189,41.6361,41.6637,79413.0
2017-05-02 12:00:00,45.32,45.38,45.31,45.34,52824.0,41.6637,41.7189,41.6545,41.6821,52824.0
2017-05-02 12:30:00,45.34,45.37,45.3,45.35,232914.0,41.6821,41.7097,41.6453,41.6913,232914.0
2017-05-02 13:00:00,45.34,45.36,45.26,45.27,139188.0,41.6821,41.7005,41.6086,41.6178,139188.0
2017-05-02 13:30:00,45.28,45.32,45.26,45.27,237516.0,41.627,41.6637,41.6086,41.6178,237516.0
2017-05-02 14:00:00,45.27,45.31,45.23,45.26,1194144.0,41.6178,41.6545,41.581,41.6086,1194144.0
2017-05-02 14:30:00,45.25,45.27,45.13,45.16,284814.0,41.5994,41.6178,41.4891,41.5166,284814.0
2017-05-02 15:00:00,45.16,45.29,45.15,45.26,68520.0,41.5166,41.6361,41.5074,41.6086,68520.0
2017-05-02 15:30:00,45.25,45.33,45.25,45.33,219366.0,41.5994,41.6729,41.5994,41.6729,219366.0
2017-05-03 09:30:00,45.1,45.34,45.1,45.21,75411.0,41.4615,41.6821,41.4615,41.5626,75411.0
2017-05-03 10:00:00,45.23,45.25,45.08,45.22,57114.0,41.581,41.5994,41.4431,41.5718,57114.0
2017-05-03 10:30:00,45.23,45.33,45.19,45.23,94962.0,41.581,41.6729,41.5442,41.581,94962.0
2017-05-03 11:00:00,45.23,45.39,45.17,45.38,74985.0,41.581,41.7281,41.5258,41.7189,74985.0
2017-05-03 11:30:00,45.38,45.42,45.33,45.39,86472.0,41.7189,41.7557,41.6729,41.7281,86472.0
2017-05-03 12:00:00,45.4,45.46,45.36,45.46,37074.0,41.7373,41.7924,41.7005,41.7924,37074.0
2017-05-03 12:30:00,45.46,45.54,45.46,45.51,23700.0,41.7924,41.866,41.7924,41.8384,23700.0
2017-05-03 13:00:00,45.49,45.53,45.48,45.53,128805.0,41.82,41.8568,41.8108,41.8568,128805.0
2017-05-03 13:30:00,45.52,45.53,45.47,45.48,25155.0,41.8476,41.8568,41.8016,41.8108,25155.0
2017-05-03 14:00:00,45.5,45.56,45.42,45.46,103926.0,41.8292,41.8844,41.7557,41.7924,103926.0
2017-05-03 14:30:00,45.47,45.52,45.43,45.45,100215.0,41.8016,41.8476,41.7649,41.7832,100215.0
2017-05-03 15:00:00,45.46,45.5,45.41,45.43,79782.0,41.7924,41.8292,41.7465,41.7649,79782.0
2017-05-03 15:30:00,45.42,45.52,45.42,45.5,137256.0,41.7557,41.8476,41.7557,41.8292,137256.0
2017-05-04 09:30:00,45.65,45.65,45.42,45.49,170064.0,41.9671,41.9671,41.7557,41.82,170064.0
2017-05-04 10:00:00,45.47,45.63,45.42,45.58,82089.0,41.8016,41.9487,41.7557,41.9027,82089.0
2017-05-04 10:30:00,45.58,45.59,45.46,45.46,101148.0,41.9027,41.9119,41.7924,41.7924,101148.0
2017-05-04 11:00:00,45.46,45.57,45.46,45.57,43050.0,41.7924,41.8936,41.7924,41.8936,43050.0
2017-05-04 11:30:00,45.57,45.59,45.47,45.47,179307.0,41.8936,41.9119,41.8016,41.8016,179307.0
2017-05-04 12:00:00,45.46,45.47,45.27,45.3,108534.0,41.7924,41.8016,41.6178,41.6453,108534.0
2017-05-04 12:30:00,45.32,45.44,45.31,45.42,50970.0,41.6637,41.774,41.6545,41.7557,50970.0
2017-05-04 13:00:00,45.42,45.45,45.38,45.42,46623.0,41.7557,41.7832,41.7189,41.7557,46623.0
2017-05-04 13:30:00,45.41,45.46,45.39,45.4,41577.0,41.7465,41.7924,41.7281,41.7373,41577.0
2017-05-04 14:00:00,45.41,45.48,45.37,45.43,149721.0,41.7465,41.8108,41.7097,41.7649,149721.0
2017-05-04 14:30:00,45.43,45.49,45.39,45.45,40254.0,41.7649,41.82,41.7281,41.7832,40254.0
2017-05-04 15:00:00,45.44,45.45,45.37,45.37,56742.0,41.774,41.7832,41.7097,41.7097,56742.0
2017-05-04 15:30:00,45.38,45.46,45.38,45.46,68100.0,41.7189,41.7924,41.7189,41.7924,68100.0
2017-05-05 09:30:00,45.58,45.58,45.31,45.31,151101.0,41.9027,41.9027,41.6545,41.6545,151101.0
2017-05-05 10:00:00,45.34,45.39,45.25,45.26,166905.0,41.6821,41.7281,41.5994,41.6086,166905.0
2017-05-05 10:30:00,45.26,45.36,45.21,45.33,67335.0,41.6086,41.7005,41.5626,41.6729,67335.0
2017-05-05 11:00:00,45.36,45.4,45.34,45.35,57246.0,41.7005,41.7373,41.6821,41.6913,57246.0
2017-05-05 11:30:00,45.36,45.47,45.36,45.46,28935.0,41.7005,41.8016,41.7005,41.7924,28935.0
2017-05-05 12:00:00,45.45,45.46,45.37,45.37,42615.0,41.7832,41.7924,41.7097,41.7097,42615.0
2017-05-05 12:30:00,45.36,45.44,45.31,45.44,46455.0,41.7005,41.774,41.6545,41.774,46455.0
2017-05-05 13:00:00,45.44,45.5,45.43,45.49,38964.0,41.774,41.8292,41.7649,41.82,38964.0
2017-05-05 13:30:00,45.49,45.51,45.47,45.5,25815.0,41.82,41.8384,41.8016,41.8292,25815.0
2017-05-05 14:00:00,45.49,45.54,45.48,45.51,22893.0,41.82,41.866,41.8108,41.8384,22893.0
2017-05-05 14:30:00,45.52,45.53,45.48,45.5,29460.0,41.8476,41.8568,41.8108,41.8292,29460.0
2017-05-05 15:00:00,45.5,45.54,45.49,45.52,26304.0,41.8292,41.866,41.82,41.8476,26304.0
2017-05-05 15:30:00,45.52,45.64,45.51,45.63,127872.0,41.8476,41.9579,41.8384,41.9487,127872.0
2017-05-08 09:30:00,45.62,45.7,45.45,45.5,122931.0,41.9395,42.0131,41.7832,41.8292,122931.0
2017-05-08 10:00:00,45.5,45.59,45.5,45.53,45240.0,41.8292,41.9119,41.8292,41.8568,45240.0
2017-05-08 10:30:00,45.54,45.64,45.51,45.57,61044.0,41.866,41.9579,41.8384,41.8936,61044.0
2017-05-08 11:00:00,45.58,45.6,45.53,45.57,40374.0,41.9027,41.9211,41.8568,41.8936,40374.0
2017-05-08 11:30:00,45.56,45.58,45.51,45.51,119667.0,41.8844,41.9027,41.8384,41.8384,119667.0
2017-05-08 12:00:00,45.5,45.53,45.43,45.45,33558.0,41.8292,41.8568,41.7649,41.7832,33558.0
2017-05-08 12:30:00,45.46,45.54,45.46,45.5,108015.0,41.7924,41.866,41.7924,41.8292,108015.0
2017-05-08 13:00:00,45.49,45.55,45.49,45.53,56301.0,41.82,41.8752,41.82,41.8568,56301.0
2017-05-08 13:30:00,45.53,45.54,45.51,45.54,18891.0,41.8568,41.866,41.8384,41.866,18891.0
2017-05-08 14:00:00,45.53,45.55,45.5,45.51,35547.0,41.8568,41.8752,41.8292,41.8384,35547.0
2017-05-08 14:30:00,45.53,45.53,45.5,45.5,10812.0,41.8568,41.8568,41.8292,41.8292,10812.0
2017-05-08 15:00:00,45.48,45.48,45.42,45.42,25809.0,41.8108,41.8108,41.7557,41.7557,25809.0
2017-05-08 15:30:00,45.42,45.46,45.37,45.46,58605.0,41.7557,41.7924,41.7097,41.7924,58605.0
2017-05-09 09:30:00,45.52,45.87,45.46,45.81,78441.0,41.8476,42.1694,41.7924,42.1142,78441.0
2017-05-09 10:00:00,45.85,45.91,45.81,45.88,146706.0,42.151,42.2061,42.1142,42.1785,146706.0
2017-05-09 10:30:00,45.88,45.89,45.78,45.82,50181.0,42.1785,42.1877,42.0866,42.1234,50181.0
2017-05-09 11:00:00,45.84,45.92,45.78,45.82,50457.0,42.1418,42.2153,42.0866,42.1234,50457.0
2017-05-09 11:30:00,45.84,45.88,45.8,45.88,25209.0,42.1418,42.1785,42.105,42.1785,25209.0
2017-05-09 12:00:00,45.9,46.04,45.9,45.96,82542.0,42.1969,42.3256,42.1969,42.2521,82542.0
2017-05-09 12:30:00,45.94,45.98,45.92,45.93,19038.0,42.2337,42.2705,42.2153,42.2245,19038.0
2017-05-09 13:00:00,45.95,45.99,45.92,45.92,36474.0,42.2429,42.2797,42.2153,42.2153,36474.0
2017-05-09 13:30:00,45.91,45.99,45.91,45.98,30012.0,42.2061,42.2797,42.2061,42.2705,30012.0
2017-05-09 14:00:00,45.99,46.01,45.95,45.99,174489.0,42.2797,42.2981,42.2429,42.2797,174489.0
2017-05-09 14:30:00,45.98,46.0,45.95,45.95,73200.0,42.2705,42.2889,42.2429,42.2429,73200.0
2017-05-09 15:00:00,45.96,45.98,45.93,45.97,49779.0,42.2521,42.2705,42.2245,42.2613,49779.0
2017-05-09 15:30:00,45.97,45.97,45.81,45.92,367737.0,42.2613,42.2613,42.1142,42.2153,367737.0
2017-05-10 09:30:00,46.48,46.85,46.46,46.59,462516.0,42.7301,43.0703,42.7118,42.8313,462516.0
2017-05-10 10:00:00,46.59,46.74,46.54,46.66,203052.0,42.8313,42.9692,42.7853,42.8956,203052.0
2017-05-10 10:30:00,46.65,46.66,46.58,46.61,223092.0,42.8864,42.8956,42.8221,42.8497,223092.0
2017-05-10 11:00:00,46.62,46.76,46.6,46.76,206082.0,42.8588,42.9876,42.8405,42.9876,206082.0
2017-05-10 11:30:00,46.77,46.77,46.66,46.75,143043.0,42.9967,42.9967,42.8956,42.9784,143043.0
2017-05-10 12:00:00,46.74,46.93,46.74,46.92,64614.0,42.9692,43.1438,42.9692,43.1346,64614.0
2017-05-10 12:30:00,46.91,46.97,46.91,46.92,102135.0,43.1254,43.1806,43.1254,43.1346,102135.0
2017-05-10 13:00:00,46.92,46.95,46.87,46.94,77304.0,43.1346,43.1622,43.0887,43.153,77304.0
2017-05-10 13:30:00,46.94,46.96,46.87,46.87,153234.0,43.153,43.1714,43.0887,43.0887,153234.0
2017-05-10 14:00:00,46.86,46.9,46.74,46.75,89976.0,43.0795,43.1163,42.9692,42.9784,89976.0
2017-05-10 14:30:00,46.76,46.89,46.76,46.86,75630.0,42.9876,43.1071,42.9876,43.0795,75630.0
2017-05-10 15:00:00,46.87,46.91,46.85,46.88,228075.0,43.0887,43.1254,43.0703,43.0979,228075.0
2017-05-10 15:30:00,46.85,46.9,46.8,46.88,394671.0,43.0703,43.1163,43.0243,43.0979,394671.0
2017-05-11 09:30:00,46.85,46.92,46.69,46.75,229422.0,43.0703,43.1346,42.9232,42.9784,229422.0
2017-05-11 10:00:00,46.75,46.75,46.54,46.59,173037.0,42.9784,42.9784,42.7853,42.8313,173037.0
2017-05-11 10:30:00,46.6,46.61,46.46,46.61,255024.0,42.8405,42.8497,42.7118,42.8497,255024.0
2017-05-11 11:00:00,46.62,46.85,46.62,46.84,197931.0,42.8588,43.0703,42.8588,43.0611,197931.0
2017-05-11 11:30:00,46.83,46.89,46.78,46.89,87252.0,43.0519,43.1071,43.0059,43.1071,87252.0
2017-05-11 12:00:00,46.88,46.95,46.84,46.95,42600.0,43.0979,43.1622,43.0611,43.1622,42600.0
2017-05-11 12:30:00,46.94,46.98,46.9,46.96,167937.0,43.153,43.1898,43.1163,43.1714,167937.0
2017-05-11 13:00:00,46.96,47.05,46.96,47.02,186420.0,43.1714,43.2542,43.1714,43.2266,186420.0
2017-05-11 13:30:00,46.99,47.14,46.99,47.14,47355.0,43.199,43.3369,43.199,43.3369,47355.0
2017-05-11 14:00:00,47.15,47.26,47.11,47.22,189915.0,43.3461,43.4472,43.3093,43.4104,189915.0
2017-05-11 14:30:00,47.23,47.27,47.12,47.17,66315.0,43.4196,43.4564,43.3185,43.3645,66315.0
2017-05-11 15:00:00,47.19,47.2,47.09,47.12,94962.0,43.3829,43.3921,43.2909,43.3185,94962.0
2017-05-11 15:30:00,47.11,47.12,47.02,47.05,210093.0,43.3093,43.3185,43.2266,43.2542,210093.0
2017-05-12 09:30:00,47.11,47.24,47.0,47.02,95358.0,43.3093,43.4288,43.2082,43.2266,95358.0
2017-05-12 10:00:00,46.95,47.11,46.95,47.01,45372.0,43.1622,43.3093,43.1622,43.2174,45372.0
2017-05-12 10:30:00,46.97,47.03,46.92,47.01,33639.0,43.1806,43.2358,43.1346,43.2174,33639.0
2017-05-12 11:00:00,47.02,47.12,47.02,47.1,51561.0,43.2266,43.3185,43.2266,43.3001,51561.0
2017-05-12 11:30:00,47.11,47.17,47.11,47.17,16929.0,43.3093,43.3645,43.3093,43.3645,16929.0
2017-05-12 12:00:00,47.17,47.17,47.08,47.13,7500.0,43.3645,43.3645,43.2817,43.3277,7500.0
2017-05-12 12:30:00,47.14,47.22,47.14,47.15,11415.0,43.3369,43.4104,43.3369,43.3461,11415.0
2017-05-12 13:00:00,47.17,47.17,47.13,47.16,8244.0,43.3645,43.3645,43.3277,43.3553,8244.0
2017-05-12 13:30:00,47.16,47.17,47.13,47.15,31815.0,43.3553,43.3645,43.3277,43.3461,31815.0
2017-05-12 14:00:00,47.16,47.16,47.1,47.12,12765.0,43.3553,43.3553,43.3001,43.3185,12765.0
2017-05-12 14:30:00,47.13,47.15,47.09,47.14,15978.0,43.3277,43.3461,43.2909,43.3369,15978.0
2017-05-12 15:00:00,47.13,47.13,47.07,47.09,14043.0,43.3277,43.3277,43.2725,43.2909,14043.0
2017-05-12 15:30:00,47.04,47.2,47.04,47.19,164751.0,43.245,43.3921,43.245,43.3829,164751.0
2017-05-15 09:30:00,47.3,47.68,47.25,47.68,388680.0,43.484,43.8333,43.438,43.8333,388680.0
2017-05-15 10:00:00,47.7,47.78,47.61,47.67,102819.0,43.8517,43.9253,43.769,43.8241,102819.0
2017-05-15 10:30:00,47.67,47.72,47.61,47.68,35136.0,43.8241,43.8701,43.769,43.8333,35136.0
2017-05-15 11:00:00,47.69,47.76,47.66,47.73,114987.0,43.8425,43.9069,43.8149,43.8793,114987.0
2017-05-15 11:30:00,47.73,47.74,47.68,47.72,20556.0,43.8793,43.8885,43.8333,43.8701,20556.0
2017-05-15 12:00:00,47.72,47.79,47.68,47.68,36219.0,43.8701,43.9345,43.8333,43.8333,36219.0
2017-05-15 12:30:00,47.7,47.79,47.69,47.78,36243.0,43.8517,43.9345,43.8425,43.9253,36243.0
2017-05-15 13:00:00,47.77,47.88,47.76,47.87,28641.0,43.9161,44.0172,43.9069,44.008,28641.0
2017-05-15 13:30:00,47.88,47.95,47.88,47.95,88422.0,44.0172,44.0815,44.0172,44.0815,88422.0
2017-05-15 14:00:00,47.94,47.95,47.76,47.76,24237.0,44.0724,44.0815,43.9069,43.9069,24237.0
2017-05-15 14:30:00,47.77,47.83,47.76,47.82,26070.0,43.9161,43.9712,43.9069,43.962,26070.0
2017-05-15 15:00:00,47.8,47.84,47.8,47.83,39027.0,43.9436,43.9804,43.9436,43.9712,39027.0
2017-05-15 15:30:00,47.82,47.91,47.8,47.91,95169.0,43.962,44.0448,43.9436,44.0448,95169.0
2017-05-16 09:30:00,48.14,48.23,47.97,48.02,134715.0,44.2562,44.339,44.0999,44.1459,134715.0
2017-05-16 10:00:00,48.08,48.13,47.94,47.95,122922.0,44.2011,44.247,44.0724,44.0815,122922.0
2017-05-16 10:30:00,47.98,48.13,47.92,48.13,70851.0,44.1091,44.247,44.054,44.247,70851.0
2017-05-16 11:00:00,48.14,48.25,48.11,48.25,68436.0,44.2562,44.3573,44.2286,44.3573,68436.0
2017-05-16 11:30:00,48.24,48.26,48.18,48.21,60117.0,44.3481,44.3665,44.293,44.3206,60117.0
2017-05-16 12:00:00,48.2,48.24,48.16,48.24,41331.0,44.3114,44.3481,44.2746,44.3481,41331.0
2017-05-16 12:30:00,48.24,48.31,48.22,48.27,23739.0,44.3481,44.4125,44.3298,44.3757,23739.0
2017-05-16 13:00:00,48.26,48.35,48.26,48.3,34179.0,44.3665,44.4493,44.3665,44.4033,34179.0
2017-05-16 13:30:00,48.31,48.37,48.3,48.36,26334.0,44.4125,44.4677,44.4033,44.4585,26334.0
2017-05-16 14:00:00,48.37,48.43,48.37,48.43,32133.0,44.4677,44.5228,44.4677,44.5228,32133.0
2017-05-16 14:30:00,48.43,48.56,48.43,48.5,64167.0,44.5228,44.6423,44.5228,44.5872,64167.0
2017-05-16 15:00:00,48.51,48.52,48.44,48.49,34356.0,44.5964,44.6056,44.532,44.578,34356.0
2017-05-16 15:30:00,48.49,48.62,48.49,48.62,253371.0,44.578,44.6975,44.578,44.6975,253371.0
2017-05-17 09:30:00,48.03,48.13,47.7,47.71,333396.0,44.1551,44.247,43.8517,43.8609,333396.0
2017-05-17 10:00:00,47.7,47.78,47.59,47.66,188025.0,43.8517,43.9253,43.7506,43.8149,188025.0
2017-05-17 10:30:00,47.65,47.7,47.25,47.29,223782.0,43.8057,43.8517,43.438,43.4748,223782.0
2017-05-17 11:00:00,47.3,47.43,47.16,47.32,261000.0,43.484,43.6035,43.3553,43.5024,261000.0
2017-05-17 11:30:00,47.32,47.37,47.2,47.35,142239.0,43.5024,43.5483,43.3921,43.53,142239.0
2017-05-17 12:00:00,47.35,47.39,47.26,47.27,61239.0,43.53,43.5667,43.4472,43.4564,61239.0
2017-05-17 12:30:00,47.28,47.44,47.26,47.43,378324.0,43.4656,43.6127,43.4472,43.6035,378324.0
2017-05-17 13:00:00,47.46,47.46,47.25,47.3,120516.0,43.6311,43.6311,43.438,43.484,120516.0
2017-05-17 13:30:00,47.3,47.31,47.13,47.18,131220.0,43.484,43.4932,43.3277,43.3737,131220.0
2017-05-17 14:00:00,47.17,47.22,46.81,46.82,171447.0,43.3645,43.4104,43.0335,43.0427,171447.0
2017-05-17 14:30:00,46.83,46.85,46.63,46.79,250611.0,43.0519,43.0703,42.868,43.0151,250611.0
2017-05-17 15:00:00,46.78,46.91,46.7,46.81,230802.0,43.0059,43.1254,42.9324,43.0335,230802.0
2017-05-17 15:30:00,46.81,46.89,46.47,46.49,431514.0,43.0335,43.1071,42.7209,42.7393,431514.0
2017-05-18 09:30:00,46.53,47.09,46.39,46.89,277143.0,42.7761,43.2909,42.6474,43.1071,277143.0
2017-05-18 10:00:00,46.88,47.24,46.88,47.15,317646.0,43.0979,43.4288,43.0979,43.3461,317646.0
2017-05-18 10:30:00,47.14,47.31,47.13,47.24,162684.0,43.3369,43.4932,43.3277,43.4288,162684.0
2017-05-18 11:00:00,47.23,47.33,47.18,47.27,90048.0,43.4196,43.5116,43.3737,43.4564,90048.0
2017-05-18 11:30:00,47.29,47.29,46.97,46.97,67674.0,43.4748,43.4748,43.1806,43.1806,67674.0
2017-05-18 12:00:00,46.99,47.07,46.87,47.07,108771.0,43.199,43.2725,43.0887,43.2725,108771.0
2017-05-18 12:30:00,47.04,47.11,46.97,47.06,21162.0,43.245,43.3093,43.1806,43.2633,21162.0
2017-05-18 13:00:00,47.1,47.18,47.03,47.14,73893.0,43.3001,43.3737,43.2358,43.3369,73893.0
2017-05-18 13:30:00,47.1,47.29,47.07,47.23,111336.0,43.3001,43.4748,43.2725,43.4196,111336.0
2017-05-18 14:00:00,47.26,47.44,47.25,47.44,157611.0,43.4472,43.6127,43.438,43.6127,157611.0
2017-05-18 14:30:00,47.44,47.51,47.34,47.35,162135.0,43.6127,43.677,43.5208,43.53,162135.0
2017-05-18 15:00:00,47.37,47.42,47.29,47.38,100599.0,43.5483,43.5943,43.4748,43.5575,100599.0
2017-05-18 15:30:00,47.38,47.5,47.33,47.38,349596.0,43.5575,43.6678,43.5116,43.5575,349596.0
2017-05-19 09:30:00,47.82,48.0,47.77,47.78,604395.0,43.962,44.1275,43.9161,43.9253,604395.0
2017-05-19 10:00:00,47.8,48.01,47.8,47.94,125097.0,43.9436,44.1367,43.9436,44.0724,125097.0
2017-05-19 10:30:00,47.95,47.99,47.88,47.94,125676.0,44.0815,44.1183,44.0172,44.0724,125676.0
2017-05-19 11:00:00,47.95,48.01,47.9,47.92,127425.0,44.0815,44.1367,44.0356,44.054,127425.0
2017-05-19 11:30:00,47.92,47.96,47.83,47.9,87783.0,44.054,44.0907,43.9712,44.0356,87783.0
2017-05-19 12:00:00,47.92,48.0,47.9,48.0,29553.0,44.054,44.1275,44.0356,44.1275,29553.0
2017-05-19 12:30:00,47.99,48.06,47.99,48.0,51873.0,44.1183,44.1827,44.1183,44.1275,51873.0
2017-05-19 13:00:00,48.0,48.03,47.99,48.01,93555.0,44.1275,44.1551,44.1183,44.1367,93555.0
2017-05-19 13:30:00,48.0,48.0,47.95,47.97,52167.0,44.1275,44.1275,44.0815,44.0999,52167.0
2017-05-19 14:00:00,47.97,48.04,47.92,48.04,54081.0,44.0999,44.1643,44.054,44.1643,54081.0
2017-05-19 14:30:00,48.04,48.06,48.0,48.0,52155.0,44.1643,44.1827,44.1275,44.1275,52155.0
2017-05-19 15:00:00,48.01,48.02,47.85,47.86,109515.0,44.1367,44.1459,43.9896,43.9988,109515.0
2017-05-19 15:30:00,47.86,47.92,47.8,47.9,154236.0,43.9988,44.054,43.9436,44.0356,154236.0
2017-05-22 09:30:00,48.21,48.35,48.1,48.18,111291.0,44.3206,44.4493,44.2194,44.293,111291.0
2017-05-22 10:00:00,48.17,48.37,48.15,48.32,83394.0,44.2838,44.4677,44.2654,44.4217,83394.0
2017-05-22 10:30:00,48.33,48.36,48.19,48.2,96837.0,44.4309,44.4585,44.3022,44.3114,96837.0
2017-05-22 11:00:00,48.21,48.36,48.19,48.31,42705.0,44.3206,44.4585,44.3022,44.4125,42705.0
2017-05-22 11:30:00,48.31,48.37,48.25,48.29,42066.0,44.4125,44.4677,44.3573,44.3941,42066.0
2017-05-22 12:00:00,48.3,48.33,48.25,48.25,35820.0,44.4033,44.4309,44.3573,44.3573,35820.0
2017-05-22 12:30:00,48.27,48.29,48.2,48.21,34530.0,44.3757,44.3941,44.3114,44.3206,34530.0
2017-05-22 13:00:00,48.22,48.23,48.15,48.16,40800.0,44.3298,44.339,44.2654,44.2746,40800.0
2017-05-22 13:30:00,48.19,48.21,48.14,48.15,29067.0,44.3022,44.3206,44.2562,44.2654,29067.0
2017-05-22 14:00:00,48.14,48.26,48.14,48.26,25377.0,44.2562,44.3665,44.2562,44.3665,25377.0
2017-05-22 14:30:00,48.25,48.29,48.23,48.23,36903.0,44.3573,44.3941,44.339,44.339,36903.0
2017-05-22 15:00:00,48.26,48.32,48.25,48.28,46167.0,44.3665,44.4217,44.3573,44.3849,46167.0
2017-05-22 15:30:00,48.28,48.44,48.28,48.42,111201.0,44.3849,44.532,44.3849,44.5136,111201.0
2017-05-23 09:30:00,48.46,48.47,47.86,47.87,166929.0,44.5504,44.5596,43.9988,44.008,166929.0
2017-05-23 10:00:00,47.94,48.06,47.94,48.0,91947.0,44.0724,44.1827,44.0724,44.1275,91947.0
2017-05-23 10:30:00,47.99,48.04,47.91,48.04,49773.0,44.1183,44.1643,44.0448,44.1643,49773.0
2017-05-23 11:00:00,48.05,48.23,48.04,48.22,64425.0,44.1735,44.339,44.1643,44.3298,64425.0
2017-05-23 11:30:00,48.23,48.27,48.17,48.24,106119.0,44.339,44.3757,44.2838,44.3481,106119.0
2017-05-23 12:00:00,48.22,48.26,48.13,48.14,10842.0,44.3298,44.3665,44.247,44.2562,10842.0
2017-05-23 12:30:00,48.09,48.19,48.07,48.07,23250.0,44.2103,44.3022,44.1919,44.1919,23250.0
2017-05-23 13:00:00,48.08,48.14,48.06,48.12,12660.0,44.2011,44.2562,44.1827,44.2378,12660.0
2017-05-23 13:30:00,48.11,48.11,48.08,48.09,40638.0,44.2286,44.2286,44.2011,44.2103,40638.0
2017-05-23 14:00:00,48.08,48.11,48.04,48.09,15315.0,44.2011,44.2286,44.1643,44.2103,15315.0
2017-05-23 14:30:00,48.11,48.16,48.07,48.15,27780.0,44.2286,44.2746,44.1919,44.2654,27780.0
2017-05-23 15:00:00,48.15,48.19,48.14,48.17,23337.0,44.2654,44.3022,44.2562,44.2838,23337.0
2017-05-23 15:30:00,48.16,48.24,48.16,48.23,61308.0,44.2746,44.3481,44.2746,44.339,61308.0
2017-05-24 09:30:00,48.55,48.63,48.39,48.45,206187.0,44.6331,44.7067,44.486,44.5412,206187.0
2017-05-24 10:00:00,48.43,48.43,48.32,48.39,32853.0,44.5228,44.5228,44.4217,44.486,32853.0
2017-05-24 10:30:00,48.4,48.47,48.38,48.46,38973.0,44.4952,44.5596,44.4769,44.5504,38973.0
2017-05-24 11:00:00,48.42,48.51,48.42,48.48,36969.0,44.5136,44.5964,44.5136,44.5688,36969.0
2017-05-24 11:30:00,48.51,48.52,48.37,48.38,26193.0,44.5964,44.6056,44.4677,44.4769,26193.0
2017-05-24 12:00:00,48.38,48.45,48.37,48.44,8925.0,44.4769,44.5412,44.4677,44.532,8925.0
2017-05-24 12:30:00,48.45,48.45,48.39,48.42,10989.0,44.5412,44.5412,44.486,44.5136,10989.0
2017-05-24 13:00:00,48.41,48.41,48.36,48.36,17397.0,44.5044,44.5044,44.4585,44.4585,17397.0
2017-05-24 13:30:00,48.35,48.41,48.35,48.41,10398.0,44.4493,44.5044,44.4493,44.5044,10398.0
2017-05-24 14:00:00,48.41,48.48,48.32,48.48,243003.0,44.5044,44.5688,44.4217,44.5688,243003.0
2017-05-24 14:30:00,48.46,48.46,48.39,48.41,50511.0,44.5504,44.5504,44.486,44.5044,50511.0
2017-05-24 15:00:00,48.41,48.51,48.4,48.5,28269.0,44.5044,44.5964,44.4952,44.5872,28269.0
2017-05-24 15:30:00,48.51,48.58,48.5,48.54,214620.0,44.5964,44.6607,44.5872,44.6239,214620.0
2017-05-25 09:30:00,48.69,48.8,48.47,48.66,159912.0,44.7618,44.863,44.5596,44.7343,159912.0
2017-05-25 10:00:00,48.64,48.96,48.64,48.84,127926.0,44.7159,45.0101,44.7159,44.8997,127926.0
2017-05-25 10:30:00,48.85,48.92,48.78,48.8,86253.0,44.9089,44.9733,44.8446,44.863,86253.0
2017-05-25 11:00:00,48.8,48.86,48.78,48.8,66183.0,44.863,44.9181,44.8446,44.863,66183.0
2017-05-25 11:30:00,48.82,48.84,48.72,48.73,53907.0,44.8814,44.8997,44.7894,44.7986,53907.0
2017-05-25 12:00:00,48.71,48.83,48.71,48.81,45072.0,44.7802,44.8905,44.7802,44.8722,45072.0
2017-05-25 12:30:00,48.81,48.86,48.79,48.85,106872.0,44.8722,44.9181,44.8538,44.9089,106872.0
2017-05-25 13:00:00,48.86,48.86,48.8,48.81,50046.0,44.9181,44.9181,44.863,44.8722,50046.0
2017-05-25 13:30:00,48.8,48.83,48.77,48.81,37461.0,44.863,44.8905,44.8354,44.8722,37461.0
2017-05-25 14:00:00,48.82,48.85,48.8,48.83,33114.0,44.8814,44.9089,44.863,44.8905,33114.0
2017-05-25 14:30:00,48.83,48.9,48.82,48.87,35814.0,44.8905,44.9549,44.8814,44.9273,35814.0
2017-05-25 15:00:00,48.87,48.9,48.79,48.79,43074.0,44.9273,44.9549,44.8538,44.8538,43074.0
2017-05-25 15:30:00,48.79,48.9,48.78,48.82,78693.0,44.8538,44.9549,44.8446,44.8814,78693.0
2017-05-26 09:30:00,48.75,48.83,48.47,48.61,170877.0,44.817,44.8905,44.5596,44.6883,170877.0
2017-05-26 10:00:00,48.61,48.66,48.58,48.61,48315.0,44.6883,44.7343,44.6607,44.6883,48315.0
2017-05-26 10:30:00,48.62,48.76,48.62,48.75,19173.0,44.6975,44.8262,44.6975,44.817,19173.0
2017-05-26 11:00:00,48.75,48.79,48.72,48.79,39717.0,44.817,44.8538,44.7894,44.8538,39717.0
2017-05-26 11:30:00,48.79,48.8,48.7,48.7,19443.0,44.8538,44.863,44.771,44.771,19443.0
2017-05-26 12:00:00,48.71,48.82,48.71,48.82,103998.0,44.7802,44.8814,44.7802,44.8814,103998.0
2017-05-26 12:30:00,48.8,48.85,48.8,48.85,23145.0,44.863,44.9089,44.863,44.9089,23145.0
2017-05-26 13:00:00,48.86,48.91,48.84,48.84,50028.0,44.9181,44.9641,44.8997,44.8997,50028.0
2017-05-26 13:30:00,48.86,48.89,48.83,48.87,28332.0,44.9181,44.9457,44.8905,44.9273,28332.0
2017-05-26 14:00:00,48.88,48.96,48.87,48.96,61167.0,44.9365,45.0101,44.9273,45.0101,61167.0
2017-05-26 14:30:00,48.95,48.99,48.92,48.93,23205.0,45.0009,45.0376,44.9733,44.9825,23205.0
2017-05-26 15:00:00,48.93,48.98,48.91,48.98,31221.0,44.9825,45.0284,44.9641,45.0284,31221.0
2017-05-26 15:30:00,48.98,49.03,48.95,49.02,82116.0,45.0284,45.0744,45.0009,45.0652,82116.0
2017-05-30 09:30:00,49.01,49.4,48.95,49.27,312117.0,45.056,45.4146,45.0009,45.2951,312117.0
2017-05-30 10:00:00,49.26,49.3,49.12,49.23,76089.0,45.2859,45.3226,45.1572,45.2583,76089.0
2017-05-30 10:30:00,49.26,49.38,49.24,49.33,43539.0,45.2859,45.3962,45.2675,45.3502,43539.0
2017-05-30 11:00:00,49.31,49.37,49.29,49.36,98658.0,45.3318,45.387,45.3134,45.3778,98658.0
2017-05-30 11:30:00,49.36,49.46,49.36,49.37,77331.0,45.3778,45.4697,45.3778,45.387,77331.0
2017-05-30 12:00:00,49.38,49.42,49.37,49.39,26355.0,45.3962,45.433,45.387,45.4054,26355.0
2017-05-30 12:30:00,49.39,49.42,49.37,49.4,16992.0,45.4054,45.433,45.387,45.4146,16992.0
2017-05-30 13:00:00,49.41,49.44,49.36,49.38,57522.0,45.4238,45.4513,45.3778,45.3962,57522.0
2017-05-30 13:30:00,49.34,49.39,49.32,49.32,73833.0,45.3594,45.4054,45.341,45.341,73833.0
2017-05-30 14:00:00,49.29,49.3,49.26,49.26,43635.0,45.3134,45.3226,45.2859,45.2859,43635.0
2017-05-30 14:30:00,49.26,49.28,49.2,49.27,47106.0,45.2859,45.3042,45.2307,45.2951,47106.0
2017-05-30 15:00:00,49.28,49.31,49.25,49.29,41115.0,45.3042,45.3318,45.2767,45.3134,41115.0
2017-05-30 15:30:00,49.29,49.38,49.29,49.33,147711.0,45.3134,45.3962,45.3134,45.3502,147711.0
2017-05-31 09:30:00,49.69,49.79,49.24,49.27,257796.0,45.6812,45.7731,45.2675,45.2951,257796.0
2017-05-31 10:00:00,49.27,49.27,49.09,49.26,185190.0,45.2951,45.2951,45.1296,45.2859,185190.0
2017-05-31 10:30:00,49.28,49.41,49.21,49.41,147780.0,45.3042,45.4238,45.2399,45.4238,147780.0
2017-05-31 11:00:00,49.4,49.46,49.31,49.38,83886.0,45.4146,45.4697,45.3318,45.3962,83886.0
2017-05-31 11:30:00,49.4,49.49,49.34,49.48,40992.0,45.4146,45.4973,45.3594,45.4881,40992.0
2017-05-31 12:00:00,49.49,49.51,49.36,49.38,158532.0,45.4973,45.5157,45.3778,45.3962,158532.0
2017-05-31 12:30:00,49.38,49.39,49.3,49.31,47454.0,45.3962,45.4054,45.3226,45.3318,47454.0
2017-05-31 13:00:00,49.32,49.41,49.3,49.35,36720.0,45.341,45.4238,45.3226,45.3686,36720.0
2017-05-31 13:30:00,49.35,49.36,49.32,49.32,59253.0,45.3686,45.3778,45.341,45.341,59253.0
2017-05-31 14:00:00,49.33,49.36,49.2,49.29,78099.0,45.3502,45.3778,45.2307,45.3134,78099.0
2017-05-31 14:30:00,49.29,49.29,49.2,49.2,64902.0,45.3134,45.3134,45.2307,45.2307,64902.0
2017-05-31 15:00:00,49.22,49.31,49.2,49.28,101070.0,45.2491,45.3318,45.2307,45.3042,101070.0
2017-05-31 15:30:00,49.29,49.36,49.29,49.34,208257.0,45.3134,45.3778,45.3134,45.3594,208257.0
2017-06-01 09:30:00,49.52,49.52,49.24,49.24,73293.0,45.5249,45.5249,45.2675,45.2675,73293.0
2017-06-01 10:00:00,49.25,49.29,49.1,49.18,91239.0,45.2767,45.3134,45.1388,45.2123,91239.0
2017-06-01 10:30:00,49.17,49.21,49.11,49.17,39693.0,45.2031,45.2399,45.148,45.2031,39693.0
2017-06-01 11:00:00,49.17,49.31,49.17,49.31,52140.0,45.2031,45.3318,45.2031,45.3318,52140.0
2017-06-01 11:30:00,49.31,49.35,49.26,49.32,41343.0,45.3318,45.3686,45.2859,45.341,41343.0
2017-06-01 12:00:00,49.3,49.32,49.26,49.27,18900.0,45.3226,45.341,45.2859,45.2951,18900.0
2017-06-01 12:30:00,49.27,49.32,49.25,49.28,12600.0,45.2951,45.341,45.2767,45.3042,12600.0
2017-06-01 13:00:00,49.27,49.29,49.25,49.26,101844.0,45.2951,45.3134,45.2767,45.2859,101844.0
2017-06-01 13:30:00,49.27,49.27,49.23,49.24,22758.0,45.2951,45.2951,45.2583,45.2675,22758.0
2017-06-01 14:00:00,49.25,49.34,49.25,49.28,105924.0,45.2767,45.3594,45.2767,45.3042,105924.0
2017-06-01 14:30:00,49.28,49.3,49.23,49.24,107310.0,45.3042,45.3226,45.2583,45.2675,107310.0
2017-06-01 15:00:00,49.23,49.32,49.22,49.3,105270.0,45.2583,45.341,45.2491,45.3226,105270.0
2017-06-01 15:30:00,49.31,49.38,49.29,49.38,215319.0,45.3318,45.3962,45.3134,45.3962,215319.0
2017-06-02 09:30:00,49.68,49.79,49.32,49.46,270531.0,45.672,45.7731,45.341,45.4697,270531.0
2017-06-02 10:00:00,49.46,49.66,49.45,49.61,136581.0,45.4697,45.6536,45.4605,45.6076,136581.0
2017-06-02 10:30:00,49.61,49.7,49.58,49.68,66813.0,45.6076,45.6904,45.58,45.672,66813.0
2017-06-02 11:00:00,49.67,49.74,49.66,49.71,71226.0,45.6628,45.7271,45.6536,45.6996,71226.0
2017-06-02 11:30:00,49.72,49.81,49.71,49.78,36966.0,45.7087,45.7915,45.6996,45.7639,36966.0
2017-06-02 12:00:00,49.78,49.79,49.74,49.78,36558.0,45.7639,45.7731,45.7271,45.7639,36558.0
2017-06-02 12:30:00,49.76,49.8,49.72,49.72,40806.0,45.7455,45.7823,45.7087,45.7087,40806.0
2017-06-02 13:00:00,49.74,49.78,49.73,49.78,41070.0,45.7271,45.7639,45.7179,45.7639,41070.0
2017-06-02 13:30:00,49.78,49.83,49.78,49.8,68991.0,45.7639,45.8099,45.7639,45.7823,68991.0
2017-06-02 14:00:00,49.8,49.94,49.78,49.88,98094.0,45.7823,45.911,45.7639,45.8558,98094.0
2017-06-02 14:30:00,49.89,49.92,49.84,49.86,41157.0,45.865,45.8926,45.8191,45.8375,41157.0
2017-06-02 15:00:00,49.86,49.9,49.83,49.88,34590.0,45.8375,45.8742,45.8099,45.8558,34590.0
2017-06-02 15:30:00,49.88,49.91,49.82,49.86,246003.0,45.8558,45.8834,45.8007,45.8375,246003.0
2017-06-05 09:30:00,49.87,50.25,49.85,50.1,108972.0,45.8466,46.196,45.8283,46.0581,108972.0
2017-06-05 10:00:00,50.1,50.25,50.08,50.25,58344.0,46.0581,46.196,46.0397,46.196,58344.0
2017-06-05 10:30:00,50.25,50.27,50.07,50.07,65601.0,46.196,46.2144,46.0305,46.0305,65601.0
2017-06-05 11:00:00,50.08,50.17,50.0,50.0,67371.0,46.0397,46.1224,45.9662,45.9662,67371.0
2017-06-05 11:30:00,50.03,50.07,49.88,50.0,62745.0,45.9937,46.0305,45.8558,45.9662,62745.0
2017-06-05 12:00:00,49.99,50.01,49.93,49.99,38469.0,45.957,45.9754,45.9018,45.957,38469.0
2017-06-05 12:30:00,50.02,50.04,49.98,49.98,23205.0,45.9845,46.0029,45.9478,45.9478,23205.0
2017-06-05 13:00:00,50.01,50.01,49.96,49.99,35319.0,45.9754,45.9754,45.9294,45.957,35319.0
2017-06-05 13:30:00,49.99,50.0,49.93,49.99,29751.0,45.957,45.9662,45.9018,45.957,29751.0
2017-06-05 14:00:00,49.99,50.02,49.97,50.02,32820.0,45.957,45.9845,45.9386,45.9845,32820.0
2017-06-05 14:30:00,50.02,50.05,50.01,50.03,42144.0,45.9845,46.0121,45.9754,45.9937,42144.0
2017-06-05 15:00:00,50.02,50.03,49.93,49.96,142371.0,45.9845,45.9937,45.9018,45.9294,142371.0
2017-06-05 15:30:00,49.97,50.03,49.96,50.0,162378.0,45.9386,45.9937,45.9294,45.9662,162378.0
2017-06-06 09:30:00,49.82,50.27,49.74,50.23,185361.0,45.8007,46.2144,45.7271,46.1776,185361.0
2017-06-06 10:00:00,50.26,50.43,50.19,50.42,114801.0,46.2052,46.3615,46.1408,46.3523,114801.0
2017-06-06 10:30:00,50.44,50.51,50.42,50.42,53427.0,46.3707,46.435,46.3523,46.3523,53427.0
2017-06-06 11:00:00,50.4,50.42,50.34,50.37,79992.0,46.3339,46.3523,46.2787,46.3063,79992.0
2017-06-06 11:30:00,50.35,50.4,50.32,50.37,42522.0,46.2879,46.3339,46.2603,46.3063,42522.0
2017-06-06 12:00:00,50.41,50.45,50.31,50.31,106779.0,46.3431,46.3799,46.2511,46.2511,106779.0
2017-06-06 12:30:00,50.31,50.35,50.28,50.35,28827.0,46.2511,46.2879,46.2236,46.2879,28827.0
2017-06-06 13:00:00,50.34,50.35,50.29,50.31,21597.0,46.2787,46.2879,46.2328,46.2511,21597.0
2017-06-06 13:30:00,50.3,50.34,50.26,50.28,41781.0,46.242,46.2787,46.2052,46.2236,41781.0
2017-06-06 14:00:00,50.28,50.36,50.28,50.35,39144.0,46.2236,46.2971,46.2236,46.2879,39144.0
2017-06-06 14:30:00,50.35,50.43,50.35,50.39,101088.0,46.2879,46.3615,46.2879,46.3247,101088.0
2017-06-06 15:00:00,50.41,50.42,50.18,50.2,128112.0,46.3431,46.3523,46.1316,46.15,128112.0
2017-06-06 15:30:00,50.19,50.21,50.07,50.17,206859.0,46.1408,46.1592,46.0305,46.1224,206859.0
2017-06-07 09:30:00,50.42,50.62,50.42,50.62,124086.0,46.3523,46.5361,46.3523,46.5361,124086.0
2017-06-07 10:00:00,50.63,50.67,50.58,50.59,167688.0,46.5453,46.5821,46.4994,46.5086,167688.0
2017-06-07 10:30:00,50.59,50.64,50.49,50.63,116883.0,46.5086,46.5545,46.4166,46.5453,116883.0
2017-06-07 11:00:00,50.64,50.74,50.63,50.63,57945.0,46.5545,46.6465,46.5453,46.5453,57945.0
2017-06-07 11:30:00,50.64,50.67,50.55,50.59,108657.0,46.5545,46.5821,46.4718,46.5086,108657.0
2017-06-07 12:00:00,50.59,50.59,50.5,50.54,102900.0,46.5086,46.5086,46.4258,46.4626,102900.0
2017-06-07 12:30:00,50.53,50.53,50.28,50.37,76551.0,46.4534,46.4534,46.2236,46.3063,76551.0
2017-06-07 13:00:00,50.36,50.44,50.34,50.42,32532.0,46.2971,46.3707,46.2787,46.3523,32532.0
2017-06-07 13:30:00,50.43,50.45,50.37,50.44,38892.0,46.3615,46.3799,46.3063,46.3707,38892.0
2017-06-07 14:00:00,50.44,50.53,50.41,50.5,82833.0,46.3707,46.4534,46.3431,46.4258,82833.0
2017-06-07 14:30:00,50.48,50.55,50.47,50.51,62016.0,46.4074,46.4718,46.3982,46.435,62016.0
2017-06-07 15:00:00,50.5,50.58,50.47,50.58,39267.0,46.4258,46.4994,46.3982,46.4994,39267.0
2017-06-07 15:30:00,50.59,50.63,50.53,50.55,141330.0,46.5086,46.5453,46.4534,46.4718,141330.0
2017-06-08 09:30:00,50.95,50.95,50.51,50.7,230592.0,46.8395,46.8395,46.435,46.6097,230592.0
2017-06-08 10:00:00,50.77,50.8,50.62,50.64,70983.0,46.674,46.7016,46.5361,46.5545,70983.0
2017-06-08 10:30:00,50.69,50.89,50.66,50.84,114363.0,46.6005,46.7844,46.5729,46.7384,114363.0
2017-06-08 11:00:00,50.87,51.04,50.87,50.94,124725.0,46.766,46.9223,46.766,46.8303,124725.0
2017-06-08 11:30:00,50.92,51.07,50.9,51.05,59886.0,46.8119,46.9498,46.7935,46.9314,59886.0
2017-06-08 12:00:00,51.06,51.13,51.04,51.08,87207.0,46.9406,47.005,46.9223,46.959,87207.0
2017-06-08 12:30:00,51.08,51.2,51.07,51.2,46686.0,46.959,47.0693,46.9498,47.0693,46686.0
2017-06-08 13:00:00,51.2,51.24,51.14,51.15,120501.0,47.0693,47.1061,47.0142,47.0234,120501.0
2017-06-08 13:30:00,51.13,51.29,51.12,51.27,141594.0,47.005,47.1521,46.9958,47.1337,141594.0
2017-06-08 14:00:00,51.29,51.29,51.05,51.08,115737.0,47.1521,47.1521,46.9314,46.959,115737.0
2017-06-08 14:30:00,51.08,51.21,51.06,51.18,115683.0,46.959,47.0785,46.9406,47.051,115683.0
2017-06-08 15:00:00,51.2,51.34,51.19,51.3,95202.0,47.0693,47.1981,47.0602,47.1613,95202.0
2017-06-08 15:30:00,51.3,51.48,51.27,51.46,180486.0,47.1613,47.3268,47.1337,47.3084,180486.0
2017-06-09 09:30:00,51.84,51.98,51.66,51.74,234705.0,47.6577,47.7864,47.4922,47.5658,234705.0
2017-06-09 10:00:00,51.73,51.82,51.63,51.7,238776.0,47.5566,47.6393,47.4647,47.529,238776.0
2017-06-09 10:30:00,51.7,51.79,51.55,51.61,140064.0,47.529,47.6117,47.3911,47.4463,140064.0
2017-06-09 11:00:00,51.59,51.6,51.04,51.14,276357.0,47.4279,47.4371,46.9223,47.0142,276357.0
2017-06-09 11:30:00,51.14,51.25,51.08,51.16,185706.0,47.0142,47.1153,46.959,47.0326,185706.0
2017-06-09 12:00:00,51.14,51.14,50.54,50.58,291765.0,47.0142,47.0142,46.4626,46.4994,291765.0
2017-06-09 12:30:00,50.59,50.6,50.26,50.26,321108.0,46.5086,46.5178,46.2052,46.2052,321108.0
2017-06-09 13:00:00,50.29,50.3,49.63,49.98,314355.0,46.2328,46.242,45.626,45.9478,314355.0
2017-06-09 13:30:00,49.98,49.99,49.43,49.43,417537.0,45.9478,45.957,45.4421,45.4421,417537.0
2017-06-09 14:00:00,49.41,49.55,49.29,49.4,559800.0,45.4238,45.5525,45.3134,45.4146,559800.0
2017-06-09 14:30:00,49.4,49.44,48.3,48.75,543525.0,45.4146,45.4513,44.4033,44.817,543525.0
2017-06-09 15:00:00,48.76,49.59,48.75,49.48,672510.0,44.8262,45.5892,44.817,45.4881,672510.0
2017-06-09 15:30:00,49.45,49.45,49.03,49.28,584760.0,45.4605,45.4605,45.0744,45.3042,584760.0
2017-06-12 09:30:00,48.68,48.76,47.6,48.01,988908.0,44.7527,44.8262,43.7598,44.1367,988908.0
2017-06-12 10:00:00,47.99,48.48,47.88,48.15,899127.0,44.1183,44.5688,44.0172,44.2654,899127.0
2017-06-12 10:30:00,48.17,48.69,48.09,48.63,537444.0,44.2838,44.7618,44.2103,44.7067,537444.0
2017-06-12 11:00:00,48.6,49.2,48.56,49.09,635265.0,44.6791,45.2307,44.6423,45.1296,635265.0
2017-06-12 11:30:00,49.13,49.19,48.56,48.68,297606.0,45.1663,45.2215,44.6423,44.7527,297606.0
2017-06-12 12:00:00,48.69,48.95,48.6,48.68,214239.0,44.7618,45.0009,44.6791,44.7527,214239.0
2017-06-12 12:30:00,48.67,48.91,48.67,48.79,191124.0,44.7435,44.9641,44.7435,44.8538,191124.0
2017-06-12 13:00:00,48.77,48.92,48.69,48.92,153429.0,44.8354,44.9733,44.7618,44.9733,153429.0
2017-06-12 13:30:00,48.93,48.97,48.71,48.72,150354.0,44.9825,45.0193,44.7802,44.7894,150354.0
2017-06-12 14:00:00,48.69,48.93,48.69,48.82,183768.0,44.7618,44.9825,44.7618,44.8814,183768.0
2017-06-12 14:30:00,48.81,49.03,48.77,48.94,215928.0,44.8722,45.0744,44.8354,44.9917,215928.0
2017-06-12 15:00:00,48.92,49.03,48.83,48.86,271812.0,44.9733,45.0744,44.8905,44.9181,271812.0
2017-06-12 15:30:00,48.84,49.05,48.83,49.03,388245.0,44.8997,45.0928,44.8905,45.0744,388245.0
2017-06-13 09:30:00,49.76,49.83,49.43,49.57,359130.0,45.7455,45.8099,45.4421,45.5708,359130.0
2017-06-13 10:00:00,49.59,49.62,49.21,49.25,321483.0,45.5892,45.6168,45.2399,45.2767,321483.0
2017-06-13 10:30:00,49.25,49.39,48.76,48.8,429366.0,45.2767,45.4054,44.8262,44.863,429366.0
2017-06-13 11:00:00,48.79,49.2,48.75,49.11,407607.0,44.8538,45.2307,44.817,45.148,407607.0
2017-06-13 11:30:00,49.13,49.4,49.0,49.39,169911.0,45.1663,45.4146,45.0468,45.4054,169911.0
2017-06-13 12:00:00,49.37,49.39,49.12,49.12,150726.0,45.387,45.4054,45.1572,45.1572,150726.0
2017-06-13 12:30:00,49.12,49.32,49.07,49.31,85725.0,45.1572,45.341,45.1112,45.3318,85725.0
2017-06-13 13:00:00,49.29,49.33,49.19,49.28,142272.0,45.3134,45.3502,45.2215,45.3042,142272.0
2017-06-13 13:30:00,49.29,49.3,49.08,49.22,218925.0,45.3134,45.3226,45.1204,45.2491,218925.0
2017-06-13 14:00:00,49.2,49.23,49.06,49.06,144132.0,45.2307,45.2583,45.102,45.102,144132.0
2017-06-13 14:30:00,49.05,49.2,49.02,49.2,143061.0,45.0928,45.2307,45.0652,45.2307,143061.0
2017-06-13 15:00:00,49.19,49.34,49.18,49.34,157719.0,45.2215,45.3594,45.2123,45.3594,157719.0
2017-06-13 15:30:00,49.34,49.41,49.29,49.33,338151.0,45.3594,45.4238,45.3134,45.3502,338151.0
2017-06-14 09:30:00,49.55,49.55,49.06,49.19,142893.0,45.5525,45.5525,45.102,45.2215,142893.0
2017-06-14 10:00:00,49.19,49.33,49.12,49.16,70002.0,45.2215,45.3502,45.1572,45.1939,70002.0
2017-06-14 10:30:00,49.13,49.29,49.07,49.19,92364.0,45.1663,45.3134,45.1112,45.2215,92364.0
2017-06-14 11:00:00,49.2,49.3,49.08,49.25,91632.0,45.2307,45.3226,45.1204,45.2767,91632.0
2017-06-14 11:30:00,49.25,49.39,49.22,49.38,40371.0,45.2767,45.4054,45.2491,45.3962,40371.0
2017-06-14 12:00:00,49.37,49.44,49.19,49.32,75306.0,45.387,45.4513,45.2215,45.341,75306.0
2017-06-14 12:30:00,49.33,49.38,49.28,49.28,54939.0,45.3502,45.3962,45.3042,45.3042,54939.0
2017-06-14 13:00:00,49.27,49.32,49.17,49.18,59286.0,45.2951,45.341,45.2031,45.2123,59286.0
2017-06-14 13:30:00,49.17,49.19,49.05,49.11,91410.0,45.2031,45.2215,45.0928,45.148,91410.0
2017-06-14 14:00:00,49.12,49.23,48.91,49.08,153750.0,45.1572,45.2583,44.9641,45.1204,153750.0
2017-06-14 14:30:00,49.06,49.07,48.55,48.69,314076.0,45.102,45.1112,44.6331,44.7618,314076.0
2017-06-14 15:00:00,48.69,48.71,48.29,48.56,338406.0,44.7618,44.7802,44.3941,44.6423,338406.0
2017-06-14 15:30:00,48.55,48.83,48.5,48.81,463377.0,44.6331,44.8905,44.5872,44.8722,463377.0
2017-06-15 09:30:00,48.02,48.43,47.96,48.39,729354.0,44.1459,44.5228,44.0907,44.486,729354.0
2017-06-15 10:00:00,48.38,48.45,47.95,48.09,479820.0,44.4769,44.5412,44.0815,44.2103,479820.0
2017-06-15 10:30:00,48.1,48.36,48.08,48.33,291270.0,44.2194,44.4585,44.2011,44.4309,291270.0
2017-06-15 11:00:00,48.33,48.46,48.24,48.42,412155.0,44.4309,44.5504,44.3481,44.5136,412155.0
2017-06-15 11:30:00,48.43,48.44,48.29,48.33,109287.0,44.5228,44.532,44.3941,44.4309,109287.0
2017-06-15 12:00:00,48.3,48.4,48.25,48.33,151788.0,44.4033,44.4952,44.3573,44.4309,151788.0
2017-06-15 12:30:00,48.33,48.46,48.29,48.44,144225.0,44.4309,44.5504,44.3941,44.532,144225.0
2017-06-15 13:00:00,48.44,48.52,48.38,48.4,72561.0,44.532,44.6056,44.4769,44.4952,72561.0
2017-06-15 13:30:00,48.41,48.49,48.36,48.45,63072.0,44.5044,44.578,44.4585,44.5412,63072.0
2017-06-15 14:00:00,48.45,48.6,48.4,48.56,311742.0,44.5412,44.6791,44.4952,44.6423,311742.0
2017-06-15 14:30:00,48.56,48.58,48.44,48.47,177081.0,44.6423,44.6607,44.532,44.5596,177081.0
2017-06-15 15:00:00,48.46,48.53,48.42,48.5,149031.0,44.5504,44.6148,44.5136,44.5872,149031.0
2017-06-15 15:30:00,48.49,48.51,48.35,48.43,289455.0,44.578,44.5964,44.4493,44.5228,289455.0
2017-06-16 09:30:00,48.57,48.81,48.32,48.77,210294.0,44.6515,44.8722,44.4217,44.8354,210294.0
2017-06-16 10:00:00,48.76,48.76,48.36,48.42,115548.0,44.8262,44.8262,44.4585,44.5136,115548.0
2017-06-16 10:30:00,48.42,48.49,48.23,48.28,137400.0,44.5136,44.578,44.339,44.3849,137400.0
2017-06-16 11:00:00,48.29,48.31,48.11,48.31,226122.0,44.3941,44.4125,44.2286,44.4125,226122.0
2017-06-16 11:30:00,48.31,48.39,48.24,48.34,84042.0,44.4125,44.486,44.3481,44.4401,84042.0
2017-06-16 12:00:00,48.35,48.38,48.27,48.31,57225.0,44.4493,44.4769,44.3757,44.4125,57225.0
2017-06-16 12:30:00,48.3,48.33,48.24,48.26,127881.0,44.4033,44.4309,44.3481,44.3665,127881.0
2017-06-16 13:00:00,48.28,48.31,48.22,48.23,152574.0,44.3849,44.4125,44.3298,44.339,152574.0
2017-06-16 13:30:00,48.22,48.26,48.18,48.26,47166.0,44.3298,44.3665,44.293,44.3665,47166.0
2017-06-16 14:00:00,48.27,48.34,48.24,48.31,77136.0,44.3757,44.4401,44.3481,44.4125,77136.0
2017-06-16 14:30:00,48.33,48.44,48.31,48.36,54756.0,44.4309,44.532,44.4125,44.4585,54756.0
2017-06-16 15:00:00,48.35,48.37,48.15,48.16,36717.0,44.4493,44.4677,44.2654,44.2746,36717.0
2017-06-16 15:30:00,48.15,48.29,48.1,48.25,170691.0,44.2654,44.3941,44.2194,44.3573,170691.0
2017-06-19 09:30:00,48.79,49.21,48.75,49.0,192927.0,44.8538,45.2399,44.817,45.0468,192927.0
2017-06-19 10:00:00,49.01,49.25,49.01,49.09,108891.0,45.056,45.2767,45.056,45.1296,108891.0
2017-06-19 10:30:00,49.1,49.16,49.0,49.05,120021.0,45.1388,45.1939,45.0468,45.0928,120021.0
2017-06-19 11:00:00,48.99,49.11,48.99,49.03,83433.0,45.0376,45.148,45.0376,45.0744,83433.0
2017-06-19 11:30:00,49.02,49.08,48.96,49.05,84789.0,45.0652,45.1204,45.0101,45.0928,84789.0
2017-06-19 12:00:00,49.04,49.08,48.98,49.01,82389.0,45.0836,45.1204,45.0284,45.056,82389.0
2017-06-19 12:30:00,48.99,49.04,48.95,49.03,103803.0,45.0376,45.0836,45.0009,45.0744,103803.0
2017-06-19 13:00:00,49.02,49.07,49.01,49.06,42498.0,45.0652,45.1112,45.056,45.102,42498.0
2017-06-19 13:30:00,49.07,49.16,49.06,49.1,55854.0,45.1112,45.1939,45.102,45.1388,55854.0
2017-06-19 14:00:00,49.11,49.15,49.0,49.02,31674.0,45.148,45.1847,45.0468,45.0652,31674.0
2017-06-19 14:30:00,49.0,49.07,48.94,48.99,59148.0,45.0468,45.1112,44.9917,45.0376,59148.0
2017-06-19 15:00:00,49.0,49.07,48.96,49.07,59742.0,45.0468,45.1112,45.0101,45.1112,59742.0
2017-06-19 15:30:00,49.08,49.23,49.08,49.19,263136.0,45.1204,45.2583,45.1204,45.2215,263136.0
2017-06-20 09:30:00,49.43,49.49,49.16,49.16,154386.0,45.4421,45.4973,45.1939,45.1939,154386.0
2017-06-20 10:00:00,49.17,49.21,49.01,49.01,112398.0,45.2031,45.2399,45.056,45.056,112398.0
2017-06-20 10:30:00,49.03,49.23,49.03,49.14,75213.0,45.0744,45.2583,45.0744,45.1755,75213.0
2017-06-20 11:00:00,49.13,49.13,48.81,48.83,56049.0,45.1663,45.1663,44.8722,44.8905,56049.0
2017-06-20 11:30:00,48.78,49.03,48.73,48.99,68349.0,44.8446,45.0744,44.7986,45.0376,68349.0
2017-06-20 12:00:00,48.98,48.98,48.74,48.8,102819.0,45.0284,45.0284,44.8078,44.863,102819.0
2017-06-20 12:30:00,48.78,48.92,48.78,48.92,61437.0,44.8446,44.9733,44.8446,44.9733,61437.0
2017-06-20 13:00:00,48.91,48.97,48.89,48.9,42591.0,44.9641,45.0193,44.9457,44.9549,42591.0
2017-06-20 13:30:00,48.92,48.93,48.88,48.91,21696.0,44.9733,44.9825,44.9365,44.9641,21696.0
2017-06-20 14:00:00,48.91,48.95,48.78,48.78,30276.0,44.9641,45.0009,44.8446,44.8446,30276.0
2017-06-20 14:30:00,48.76,48.84,48.67,48.8,68721.0,44.8262,44.8997,44.7435,44.863,68721.0
2017-06-20 15:00:00,48.81,48.95,48.81,48.83,80913.0,44.8722,45.0009,44.8722,44.8905,80913.0
2017-06-20 15:30:00,48.81,48.82,48.61,48.61,228831.0,44.8722,44.8814,44.6883,44.6883,228831.0
2017-06-21 09:30:00,48.84,48.97,48.65,48.68,169686.0,44.8997,45.0193,44.7251,44.7527,169686.0
2017-06-21 10:00:00,48.69,48.92,48.69,48.86,74730.0,44.7618,44.9733,44.7618,44.9181,74730.0
2017-06-21 10:30:00,48.86,49.09,48.86,49.02,103857.0,44.9181,45.1296,44.9181,45.0652,103857.0
2017-06-21 11:00:00,49.0,49.02,48.89,48.98,142524.0,45.0468,45.0652,44.9457,45.0284,142524.0
2017-06-21 11:30:00,48.99,49.08,48.96,49.07,55635.0,45.0376,45.1204,45.0101,45.1112,55635.0
2017-06-21 12:00:00,49.06,49.09,48.97,49.08,140448.0,45.102,45.1296,45.0193,45.1204,140448.0
2017-06-21 12:30:00,49.09,49.12,48.93,48.94,70470.0,45.1296,45.1572,44.9825,44.9917,70470.0
2017-06-21 13:00:00,48.95,49.1,48.95,49.08,127806.0,45.0009,45.1388,45.0009,45.1204,127806.0
2017-06-21 13:30:00,49.09,49.18,49.07,49.13,88983.0,45.1296,45.2123,45.1112,45.1663,88983.0
2017-06-21 14:00:00,49.12,49.16,49.03,49.04,43959.0,45.1572,45.1939,45.0744,45.0836,43959.0
2017-06-21 14:30:00,49.03,49.17,49.03,49.1,39738.0,45.0744,45.2031,45.0744,45.1388,39738.0
2017-06-21 15:00:00,49.09,49.12,49.03,49.1,52695.0,45.1296,45.1572,45.0744,45.1388,52695.0
2017-06-21 15:30:00,49.11,49.2,49.03,49.17,127710.0,45.148,45.2307,45.0744,45.2031,127710.0
2017-06-22 09:30:00,49.17,49.28,48.83,48.92,231690.0,45.2031,45.3042,44.8905,44.9733,231690.0
2017-06-22 10:00:00,48.93,49.02,48.85,48.91,78732.0,44.9825,45.0652,44.9089,44.9641,78732.0
2017-06-22 10:30:00,48.9,49.14,48.86,49.03,142404.0,44.9549,45.1755,44.9181,45.0744,142404.0
2017-06-22 11:00:00,49.08,49.12,49.02,49.1,145260.0,45.1204,45.1572,45.0652,45.1388,145260.0
2017-06-22 11:30:00,49.09,49.15,49.03,49.15,59238.0,45.1296,45.1847,45.0744,45.1847,59238.0
2017-06-22 12:00:00,49.14,49.2,49.12,49.19,53595.0,45.1755,45.2307,45.1572,45.2215,53595.0
2017-06-22 12:30:00,49.2,49.25,49.18,49.19,57006.0,45.2307,45.2767,45.2123,45.2215,57006.0
2017-06-22 13:00:00,49.2,49.23,49.18,49.2,142608.0,45.2307,45.2583,45.2123,45.2307,142608.0
2017-06-22 13:30:00,49.21,49.24,49.19,49.21,20451.0,45.2399,45.2675,45.2215,45.2399,20451.0
2017-06-22 14:00:00,49.22,49.29,49.19,49.21,40635.0,45.2491,45.3134,45.2215,45.2399,40635.0
2017-06-22 14:30:00,49.2,49.25,49.17,49.23,31704.0,45.2307,45.2767,45.2031,45.2583,31704.0
2017-06-22 15:00:00,49.21,49.25,49.17,49.22,58857.0,45.2399,45.2767,45.2031,45.2491,58857.0
2017-06-22 15:30:00,49.21,49.22,49.05,49.05,161814.0,45.2399,45.2491,45.0928,45.0928,161814.0
2017-06-23 09:30:00,49.15,49.17,48.92,49.1,56523.0,45.1847,45.2031,44.9733,45.1388,56523.0
2017-06-23 10:00:00,49.08,49.34,49.06,49.27,43710.0,45.1204,45.3594,45.102,45.2951,43710.0
2017-06-23 10:30:00,49.26,49.4,49.26,49.37,97692.0,45.2859,45.4146,45.2859,45.387,97692.0
2017-06-23 11:00:00,49.37,49.38,49.25,49.29,98595.0,45.387,45.3962,45.2767,45.3134,98595.0
2017-06-23 11:30:00,49.29,49.41,49.24,49.4,42687.0,45.3134,45.4238,45.2675,45.4146,42687.0
2017-06-23 12:00:00,49.4,49.46,49.32,49.43,49074.0,45.4146,45.4697,45.341,45.4421,49074.0
2017-06-23 12:30:00,49.43,49.49,49.41,49.44,60639.0,45.4421,45.4973,45.4238,45.4513,60639.0
2017-06-23 13:00:00,49.42,49.45,49.38,49.45,20829.0,45.433,45.4605,45.3962,45.4605,20829.0
2017-06-23 13:30:00,49.46,49.48,49.44,49.48,38205.0,45.4697,45.4881,45.4513,45.4881,38205.0
2017-06-23 14:00:00,49.48,49.48,49.38,49.38,7875.0,45.4881,45.4881,45.3962,45.3962,7875.0
2017-06-23 14:30:00,49.36,49.41,49.24,49.3,96294.0,45.3778,45.4238,45.2675,45.3226,96294.0
2017-06-23 15:00:00,49.31,49.33,49.21,49.23,81468.0,45.3318,45.3502,45.2399,45.2583,81468.0
2017-06-23 15:30:00,49.22,49.33,49.21,49.22,206529.0,45.2491,45.3502,45.2399,45.2491,206529.0
2017-06-26 09:30:00,49.49,49.76,49.47,49.53,120006.0,45.4973,45.7455,45.4789,45.5341,120006.0
2017-06-26 10:00:00,49.53,49.53,49.2,49.37,108405.0,45.5341,45.5341,45.2307,45.387,108405.0
2017-06-26 10:30:00,49.41,49.41,48.74,48.77,277587.0,45.4238,45.4238,44.8078,44.8354,277587.0
2017-06-26 11:00:00,48.78,48.85,48.53,48.73,226719.0,44.8446,44.9089,44.6148,44.7986,226719.0
2017-06-26 11:30:00,48.72,48.84,48.59,48.79,140436.0,44.7894,44.8997,44.6699,44.8538,140436.0
2017-06-26 12:00:00,48.83,48.91,48.82,48.82,96000.0,44.8905,44.9641,44.8814,44.8814,96000.0
2017-06-26 12:30:00,48.82,48.94,48.82,48.87,45087.0,44.8814,44.9917,44.8814,44.9273,45087.0
2017-06-26 13:00:00,48.88,48.88,48.75,48.8,153666.0,44.9365,44.9365,44.817,44.863,153666.0
2017-06-26 13:30:00,48.8,48.92,48.79,48.89,28716.0,44.863,44.9733,44.8538,44.9457,28716.0
2017-06-26 14:00:00,48.87,48.87,48.74,48.77,75897.0,44.9273,44.9273,44.8078,44.8354,75897.0
2017-06-26 14:30:00,48.77,48.93,48.76,48.9,69051.0,44.8354,44.9825,44.8262,44.9549,69051.0
2017-06-26 15:00:00,48.89,48.96,48.81,48.87,141876.0,44.9457,45.0101,44.8722,44.9273,141876.0
2017-06-26 15:30:00,48.87,48.9,48.76,48.79,266376.0,44.9273,44.9549,44.8262,44.8538,266376.0
2017-06-27 09:30:00,48.5,48.5,48.07,48.16,364800.0,44.7,44.7,44.3037,44.3867,364800.0
2017-06-27 10:00:00,48.16,48.37,48.13,48.15,124194.0,44.3867,44.5802,44.359,44.3775,124194.0
2017-06-27 10:30:00,48.16,48.37,48.16,48.31,96378.0,44.3867,44.5802,44.3867,44.5249,96378.0
2017-06-27 11:00:00,48.31,48.35,48.21,48.21,77211.0,44.5249,44.5618,44.4328,44.4328,77211.0
2017-06-27 11:30:00,48.2,48.27,48.19,48.25,51186.0,44.4236,44.4881,44.4143,44.4696,51186.0
2017-06-27 12:00:00,48.22,48.32,48.21,48.27,28233.0,44.442,44.5341,44.4328,44.4881,28233.0
2017-06-27 12:30:00,48.25,48.26,48.03,48.04,87531.0,44.4696,44.4788,44.2669,44.2761,87531.0
2017-06-27 13:00:00,48.06,48.07,47.91,47.99,85374.0,44.2945,44.3037,44.1563,44.23,85374.0
2017-06-27 13:30:00,48.01,48.01,47.62,47.7,195213.0,44.2484,44.2484,43.889,43.9627,195213.0
2017-06-27 14:00:00,47.7,47.81,47.59,47.78,166950.0,43.9627,44.0641,43.8613,44.0365,166950.0
2017-06-27 14:30:00,47.79,47.87,47.73,47.73,139395.0,44.0457,44.1194,43.9904,43.9904,139395.0
2017-06-27 15:00:00,47.71,47.75,47.53,47.56,101520.0,43.9719,44.0088,43.806,43.8337,101520.0
2017-06-27 15:30:00,47.54,47.57,47.35,47.37,250161.0,43.8153,43.8429,43.6401,43.6586,250161.0
2017-06-28 09:30:00,47.64,47.77,47.19,47.25,522105.0,43.9074,44.0272,43.4927,43.548,522105.0
2017-06-28 10:00:00,47.22,47.68,47.22,47.59,345030.0,43.5203,43.9443,43.5203,43.8613,345030.0
2017-06-28 10:30:00,47.6,47.96,47.57,47.91,244407.0,43.8706,44.2024,43.8429,44.1563,244407.0
2017-06-28 11:00:00,47.92,47.96,47.78,47.8,141360.0,44.1655,44.2024,44.0365,44.0549,141360.0
2017-06-28 11:30:00,47.82,47.93,47.76,47.86,99096.0,44.0733,44.1747,44.018,44.1102,99096.0
2017-06-28 12:00:00,47.86,47.96,47.86,47.9,78048.0,44.1102,44.2024,44.1102,44.1471,78048.0
2017-06-28 12:30:00,47.91,48.06,47.88,48.04,75240.0,44.1563,44.2945,44.1286,44.2761,75240.0
2017-06-28 13:00:00,48.08,48.1,48.0,48.1,156237.0,44.313,44.3314,44.2392,44.3314,156237.0
2017-06-28 13:30:00,48.1,48.16,48.06,48.06,33318.0,44.3314,44.3867,44.2945,44.2945,33318.0
2017-06-28 14:00:00,48.07,48.07,47.99,48.0,60348.0,44.3037,44.3037,44.23,44.2392,60348.0
2017-06-28 14:30:00,48.02,48.11,48.01,48.09,57414.0,44.2577,44.3406,44.2484,44.3222,57414.0
2017-06-28 15:00:00,48.09,48.16,48.08,48.15,63522.0,44.3222,44.3867,44.313,44.3775,63522.0
2017-06-28 15:30:00,48.15,48.24,48.11,48.18,204771.0,44.3775,44.4604,44.3406,44.4051,204771.0
2017-06-29 09:30:00,47.89,48.0,47.47,47.48,279843.0,44.1378,44.2392,43.7507,43.76,279843.0
2017-06-29 10:00:00,47.5,47.51,47.24,47.4,140484.0,43.7784,43.7876,43.5388,43.6862,140484.0
2017-06-29 10:30:00,47.4,47.48,47.24,47.24,362832.0,43.6862,43.76,43.5388,43.5388,362832.0
2017-06-29 11:00:00,47.25,47.29,46.88,46.94,366567.0,43.548,43.5848,43.207,43.2623,366567.0
2017-06-29 11:30:00,46.95,47.01,46.75,46.9,204375.0,43.2715,43.3268,43.0872,43.2254,204375.0
2017-06-29 12:00:00,46.85,47.06,46.84,46.9,87129.0,43.1793,43.3729,43.1701,43.2254,87129.0
2017-06-29 12:30:00,46.95,46.95,46.69,46.69,127419.0,43.2715,43.2715,43.0319,43.0319,127419.0
2017-06-29 13:00:00,46.68,46.75,46.35,46.36,200529.0,43.0226,43.0872,42.7185,42.7277,200529.0
2017-06-29 13:30:00,46.37,46.68,46.37,46.62,414510.0,42.7369,43.0226,42.7369,42.9673,414510.0
2017-06-29 14:00:00,46.6,46.82,46.56,46.81,77376.0,42.9489,43.1517,42.912,43.1425,77376.0
2017-06-29 14:30:00,46.85,46.86,46.72,46.82,94446.0,43.1793,43.1885,43.0595,43.1517,94446.0
2017-06-29 15:00:00,46.81,47.07,46.79,46.92,163725.0,43.1425,43.3821,43.124,43.2438,163725.0
2017-06-29 15:30:00,46.93,47.11,46.93,46.98,267804.0,43.2531,43.419,43.2531,43.2991,267804.0
2017-06-30 09:30:00,47.14,47.38,46.82,46.82,197358.0,43.4466,43.6678,43.1517,43.1517,197358.0
2017-06-30 10:00:00,46.8,46.91,46.53,46.91,387714.0,43.1332,43.2346,42.8844,43.2346,387714.0
2017-06-30 10:30:00,46.92,47.06,46.76,46.91,91617.0,43.2438,43.3729,43.0964,43.2346,91617.0
2017-06-30 11:00:00,46.92,46.93,46.71,46.71,63039.0,43.2438,43.2531,43.0503,43.0503,63039.0
2017-06-30 11:30:00,46.67,46.91,46.67,46.89,124419.0,43.0134,43.2346,43.0134,43.2162,124419.0
2017-06-30 12:00:00,46.89,46.91,46.85,46.9,24978.0,43.2162,43.2346,43.1793,43.2254,24978.0
2017-06-30 12:30:00,46.9,46.91,46.79,46.83,29550.0,43.2254,43.2346,43.124,43.1609,29550.0
2017-06-30 13:00:00,46.85,46.89,46.83,46.87,39225.0,43.1793,43.2162,43.1609,43.1978,39225.0
2017-06-30 13:30:00,46.86,46.95,46.85,46.9,37302.0,43.1885,43.2715,43.1793,43.2254,37302.0
2017-06-30 14:00:00,46.88,47.03,46.88,47.02,70212.0,43.207,43.3452,43.207,43.336,70212.0
2017-06-30 14:30:00,47.0,47.04,46.97,47.03,79935.0,43.3176,43.3544,43.2899,43.3452,79935.0
2017-06-30 15:00:00,47.02,47.05,46.92,46.96,100560.0,43.336,43.3637,43.2438,43.2807,100560.0
2017-06-30 15:30:00,46.94,46.95,46.73,46.73,153660.0,43.2623,43.2715,43.0687,43.0687,153660.0
2017-07-03 09:30:00,47.11,47.17,46.85,47.0,170088.0,43.419,43.4743,43.1793,43.3176,170088.0
2017-07-03 10:00:00,47.02,47.05,46.62,46.72,117126.0,43.336,43.3637,42.9673,43.0595,117126.0
2017-07-03 10:30:00,46.68,46.74,46.37,46.37,220584.0,43.0226,43.0779,42.7369,42.7369,220584.0
2017-07-03 11:00:00,46.38,46.41,46.16,46.41,383529.0,42.7461,42.7738,42.5434,42.7738,383529.0
2017-07-03 11:30:00,46.42,46.43,46.25,46.36,264942.0,42.783,42.7922,42.6263,42.7277,264942.0
2017-07-03 12:00:00,46.36,46.36,46.14,46.24,78807.0,42.7277,42.7277,42.525,42.6171,78807.0
2017-07-03 12:30:00,46.25,46.25,46.08,46.09,299328.0,42.6263,42.6263,42.4697,42.4789,299328.0
2017-07-05 09:30:00,46.24,46.95,46.24,46.6,271650.0,42.6171,43.2715,42.6171,42.9489,271650.0
2017-07-05 10:00:00,46.57,46.62,46.39,46.45,84270.0,42.9213,42.9673,42.7554,42.8107,84270.0
2017-07-05 10:30:00,46.5,46.86,46.49,46.65,97371.0,42.8567,43.1885,42.8475,42.995,97371.0
2017-07-05 11:00:00,46.64,46.85,46.59,46.85,71550.0,42.9858,43.1793,42.9397,43.1793,71550.0
2017-07-05 11:30:00,46.83,46.84,46.72,46.79,121551.0,43.1609,43.1701,43.0595,43.124,121551.0
2017-07-05 12:00:00,46.78,46.81,46.72,46.72,64299.0,43.1148,43.1425,43.0595,43.0595,64299.0
2017-07-05 12:30:00,46.73,46.81,46.72,46.79,117819.0,43.0687,43.1425,43.0595,43.124,117819.0
2017-07-05 13:00:00,46.8,46.99,46.79,46.94,36681.0,43.1332,43.3084,43.124,43.2623,36681.0
2017-07-05 13:30:00,46.96,47.0,46.89,46.89,67911.0,43.2807,43.3176,43.2162,43.2162,67911.0
2017-07-05 14:00:00,46.87,47.04,46.82,47.04,105147.0,43.1978,43.3544,43.1517,43.3544,105147.0
2017-07-05 14:30:00,46.99,47.11,46.93,46.95,111270.0,43.3084,43.419,43.2531,43.2715,111270.0
2017-07-05 15:00:00,46.96,46.97,46.86,46.94,172095.0,43.2807,43.2899,43.1885,43.2623,172095.0
2017-07-05 15:30:00,46.94,47.09,46.93,47.05,432846.0,43.2623,43.4005,43.2531,43.3637,432846.0
2017-07-06 09:30:00,46.6,46.77,46.38,46.61,399615.0,42.9489,43.1056,42.7461,42.9581,399615.0
2017-07-06 10:00:00,46.63,46.69,46.47,46.53,122577.0,42.9766,43.0319,42.8291,42.8844,122577.0
2017-07-06 10:30:00,46.51,46.81,46.49,46.76,138939.0,42.866,43.1425,42.8475,43.0964,138939.0
2017-07-06 11:00:00,46.75,47.04,46.7,47.02,292455.0,43.0872,43.3544,43.0411,43.336,292455.0
2017-07-06 11:30:00,47.03,47.23,47.03,47.09,157437.0,43.3452,43.5295,43.3452,43.4005,157437.0
2017-07-06 12:00:00,47.12,47.14,46.9,46.9,87963.0,43.4282,43.4466,43.2254,43.2254,87963.0
2017-07-06 12:30:00,46.89,47.11,46.89,47.05,100539.0,43.2162,43.419,43.2162,43.3637,100539.0
2017-07-06 13:00:00,47.05,47.12,47.02,47.09,54237.0,43.3637,43.4282,43.336,43.4005,54237.0
2017-07-06 13:30:00,47.09,47.1,46.96,47.01,68175.0,43.4005,43.4097,43.2807,43.3268,68175.0
2017-07-06 14:00:00,47.02,47.02,46.9,46.94,149127.0,43.336,43.336,43.2254,43.2623,149127.0
2017-07-06 14:30:00,46.94,46.94,46.8,46.93,55725.0,43.2623,43.2623,43.1332,43.2531,55725.0
2017-07-06 15:00:00,46.92,46.96,46.82,46.82,46905.0,43.2438,43.2807,43.1517,43.1517,46905.0
2017-07-06 15:30:00,46.81,46.87,46.75,46.84,174663.0,43.1425,43.1978,43.0872,43.1701,174663.0
2017-07-07 09:30:00,47.06,47.62,47.06,47.61,201750.0,43.3729,43.889,43.3729,43.8798,201750.0
2017-07-07 10:00:00,47.58,47.62,47.4,47.53,136080.0,43.8521,43.889,43.6862,43.806,136080.0
2017-07-07 10:30:00,47.52,47.57,47.43,47.43,90711.0,43.7968,43.8429,43.7139,43.7139,90711.0
2017-07-07 11:00:00,47.43,47.56,47.4,47.53,94353.0,43.7139,43.8337,43.6862,43.806,94353.0
2017-07-07 11:30:00,47.55,47.64,47.54,47.57,29664.0,43.8245,43.9074,43.8153,43.8429,29664.0
2017-07-07 12:00:00,47.58,47.67,47.56,47.63,67533.0,43.8521,43.9351,43.8337,43.8982,67533.0
2017-07-07 12:30:00,47.64,47.64,47.56,47.61,62994.0,43.9074,43.9074,43.8337,43.8798,62994.0
2017-07-07 13:00:00,47.61,47.81,47.61,47.79,76044.0,43.8798,44.0641,43.8798,44.0457,76044.0
2017-07-07 13:30:00,47.79,47.8,47.75,47.76,28350.0,44.0457,44.0549,44.0088,44.018,28350.0
2017-07-07 14:00:00,47.72,47.73,47.49,47.5,44007.0,43.9812,43.9904,43.7692,43.7784,44007.0
2017-07-07 14:30:00,47.49,47.61,47.49,47.55,41760.0,43.7692,43.8798,43.7692,43.8245,41760.0
2017-07-07 15:00:00,47.56,47.57,47.49,47.56,45660.0,43.8337,43.8429,43.7692,43.8337,45660.0
2017-07-07 15:30:00,47.55,47.69,47.55,47.63,115008.0,43.8245,43.9535,43.8245,43.8982,115008.0
2017-07-10 09:30:00,47.8,47.96,47.5,47.55,122688.0,44.0549,44.2024,43.7784,43.8245,122688.0
2017-07-10 10:00:00,47.57,47.81,47.57,47.72,65142.0,43.8429,44.0641,43.8429,43.9812,65142.0
2017-07-10 10:30:00,47.73,47.8,47.66,47.8,69795.0,43.9904,44.0549,43.9259,44.0549,69795.0
2017-07-10 11:00:00,47.81,47.89,47.77,47.78,46755.0,44.0641,44.1378,44.0272,44.0365,46755.0
2017-07-10 11:30:00,47.81,47.87,47.79,47.85,38712.0,44.0641,44.1194,44.0457,44.101,38712.0
2017-07-10 12:00:00,47.84,47.95,47.82,47.95,57300.0,44.0918,44.1931,44.0733,44.1931,57300.0
2017-07-10 12:30:00,47.94,47.95,47.9,47.93,44214.0,44.1839,44.1931,44.1471,44.1747,44214.0
2017-07-10 13:00:00,47.93,47.97,47.9,47.93,26535.0,44.1747,44.2116,44.1471,44.1747,26535.0
2017-07-10 13:30:00,47.92,48.09,47.91,48.05,65550.0,44.1655,44.3222,44.1563,44.2853,65550.0
2017-07-10 14:00:00,48.07,48.12,48.07,48.1,50256.0,44.3037,44.3498,44.3037,44.3314,50256.0
2017-07-10 14:30:00,48.1,48.18,48.09,48.13,58758.0,44.3314,44.4051,44.3222,44.359,58758.0
2017-07-10 15:00:00,48.15,48.19,48.09,48.18,51180.0,44.3775,44.4143,44.3222,44.4051,51180.0
2017-07-10 15:30:00,48.18,48.29,48.17,48.19,166803.0,44.4051,44.5065,44.3959,44.4143,166803.0
2017-07-11 09:30:00,48.04,48.41,48.01,48.37,94266.0,44.2761,44.6171,44.2484,44.5802,94266.0
2017-07-11 10:00:00,48.37,48.57,48.32,48.47,120042.0,44.5802,44.7646,44.5341,44.6724,120042.0
2017-07-11 10:30:00,48.47,48.55,48.4,48.43,42051.0,44.6724,44.7461,44.6079,44.6355,42051.0
2017-07-11 11:00:00,48.44,48.51,48.07,48.17,118725.0,44.6447,44.7093,44.3037,44.3959,118725.0
2017-07-11 11:30:00,48.22,48.34,48.21,48.33,60867.0,44.442,44.5526,44.4328,44.5434,60867.0
2017-07-11 12:00:00,48.32,48.34,48.21,48.27,25803.0,44.5341,44.5526,44.4328,44.4881,25803.0
2017-07-11 12:30:00,48.29,48.37,48.27,48.32,29904.0,44.5065,44.5802,44.4881,44.5341,29904.0
2017-07-11 13:00:00,48.34,48.35,48.3,48.3,14361.0,44.5526,44.5618,44.5157,44.5157,14361.0
2017-07-11 13:30:00,48.29,48.45,48.28,48.44,51681.0,44.5065,44.654,44.4973,44.6447,51681.0
2017-07-11 14:00:00,48.46,48.51,48.45,48.51,62463.0,44.6632,44.7093,44.654,44.7093,62463.0
2017-07-11 14:30:00,48.47,48.5,48.41,48.43,25071.0,44.6724,44.7,44.6171,44.6355,25071.0
2017-07-11 15:00:00,48.44,48.56,48.43,48.52,51474.0,44.6447,44.7553,44.6355,44.7185,51474.0
2017-07-11 15:30:00,48.52,48.59,48.52,48.56,141714.0,44.7185,44.783,44.7185,44.7553,141714.0
2017-07-12 09:30:00,49.1,49.24,48.88,48.94,396168.0,45.253,45.3821,45.0503,45.1056,396168.0
2017-07-12 10:00:00,48.93,49.17,48.93,49.14,190782.0,45.0964,45.3176,45.0964,45.2899,190782.0
2017-07-12 10:30:00,49.13,49.14,49.0,49.07,110499.0,45.2807,45.2899,45.1609,45.2254,110499.0
2017-07-12 11:00:00,49.05,49.17,49.05,49.13,72618.0,45.207,45.3176,45.207,45.2807,72618.0
2017-07-12 11:30:00,49.12,49.2,49.1,49.19,40440.0,45.2715,45.3452,45.253,45.336,40440.0
2017-07-12 12:00:00,49.21,49.21,49.12,49.18,29163.0,45.3544,45.3544,45.2715,45.3268,29163.0
2017-07-12 12:30:00,49.18,49.22,49.12,49.22,58875.0,45.3268,45.3636,45.2715,45.3636,58875.0
2017-07-12 13:00:00,49.22,49.27,49.17,49.18,51366.0,45.3636,45.4097,45.3176,45.3268,51366.0
2017-07-12 13:30:00,49.2,49.33,49.19,49.32,107070.0,45.3452,45.465,45.336,45.4558,107070.0
2017-07-12 14:00:00,49.33,49.38,49.3,49.34,42111.0,45.465,45.5111,45.4374,45.4742,42111.0
2017-07-12 14:30:00,49.34,49.38,49.3,49.35,62421.0,45.4742,45.5111,45.4374,45.4834,62421.0
2017-07-12 15:00:00,49.37,49.45,49.33,49.38,177726.0,45.5019,45.5756,45.465,45.5111,177726.0
2017-07-12 15:30:00,49.39,49.41,49.32,49.33,160857.0,45.5203,45.5387,45.4558,45.465,160857.0
2017-07-13 09:30:00,49.4,49.72,49.33,49.68,257292.0,45.5295,45.8245,45.465,45.7876,257292.0
2017-07-13 10:00:00,49.7,49.72,49.21,49.24,166575.0,45.806,45.8245,45.3544,45.3821,166575.0
2017-07-13 10:30:00,49.23,49.45,49.2,49.43,90495.0,45.3729,45.5756,45.3452,45.5572,90495.0
2017-07-13 11:00:00,49.44,49.53,49.42,49.43,91335.0,45.5664,45.6493,45.548,45.5572,91335.0
2017-07-13 11:30:00,49.42,49.46,49.31,49.44,65943.0,45.548,45.5848,45.4466,45.5664,65943.0
2017-07-13 12:00:00,49.42,49.56,49.42,49.54,59463.0,45.548,45.677,45.548,45.6586,59463.0
2017-07-13 12:30:00,49.53,49.54,49.5,49.52,39936.0,45.6493,45.6586,45.6217,45.6401,39936.0
2017-07-13 13:00:00,49.5,49.52,49.34,49.38,50160.0,45.6217,45.6401,45.4742,45.5111,50160.0
2017-07-13 13:30:00,49.41,49.41,49.06,49.21,148518.0,45.5387,45.5387,45.2162,45.3544,148518.0
2017-07-13 14:00:00,49.19,49.3,49.05,49.17,93984.0,45.336,45.4374,45.207,45.3176,93984.0
2017-07-13 14:30:00,49.15,49.32,49.15,49.29,86004.0,45.2991,45.4558,45.2991,45.4281,86004.0
2017-07-13 15:00:00,49.29,49.32,49.22,49.27,61998.0,45.4281,45.4558,45.3636,45.4097,61998.0
2017-07-13 15:30:00,49.26,49.29,49.2,49.21,159348.0,45.4005,45.4281,45.3452,45.3544,159348.0
2017-07-14 09:30:00,49.46,49.65,49.35,49.47,149361.0,45.5848,45.7599,45.4834,45.594,149361.0
2017-07-14 10:00:00,49.5,49.61,49.47,49.53,77745.0,45.6217,45.7231,45.594,45.6493,77745.0
2017-07-14 10:30:00,49.49,49.55,49.42,49.54,40278.0,45.6125,45.6678,45.548,45.6586,40278.0
2017-07-14 11:00:00,49.54,49.67,49.51,49.66,125391.0,45.6586,45.7784,45.6309,45.7692,125391.0
2017-07-14 11:30:00,49.67,49.67,49.6,49.61,38418.0,45.7784,45.7784,45.7139,45.7231,38418.0
2017-07-14 12:00:00,49.62,49.64,49.59,49.63,14457.0,45.7323,45.7507,45.7046,45.7415,14457.0
2017-07-14 12:30:00,49.63,49.69,49.62,49.67,30150.0,45.7415,45.7968,45.7323,45.7784,30150.0
2017-07-14 13:00:00,49.64,49.69,49.63,49.69,24009.0,45.7507,45.7968,45.7415,45.7968,24009.0
2017-07-14 13:30:00,49.68,49.73,49.64,49.71,37146.0,45.7876,45.8337,45.7507,45.8152,37146.0
2017-07-14 14:00:00,49.69,49.78,49.68,49.77,41007.0,45.7968,45.8798,45.7876,45.8705,41007.0
2017-07-14 14:30:00,49.76,49.78,49.68,49.71,130698.0,45.8613,45.8798,45.7876,45.8152,130698.0
2017-07-14 15:00:00,49.71,49.82,49.71,49.81,145962.0,45.8152,45.9166,45.8152,45.9074,145962.0
2017-07-14 15:30:00,49.81,49.88,49.78,49.86,238110.0,45.9074,45.9719,45.8798,45.9535,238110.0
2017-07-17 09:30:00,49.97,50.04,49.66,49.82,115647.0,46.0549,46.1194,45.7692,45.9166,115647.0
2017-07-17 10:00:00,49.81,49.81,49.68,49.68,45552.0,45.9074,45.9074,45.7876,45.7876,45552.0
2017-07-17 10:30:00,49.67,49.68,49.48,49.61,68088.0,45.7784,45.7876,45.6033,45.7231,68088.0
2017-07-17 11:00:00,49.6,49.66,49.51,49.56,41361.0,45.7139,45.7692,45.6309,45.677,41361.0
2017-07-17 11:30:00,49.56,49.62,49.49,49.58,27243.0,45.677,45.7323,45.6125,45.6954,27243.0
2017-07-17 12:00:00,49.58,49.7,49.58,49.66,34434.0,45.6954,45.806,45.6954,45.7692,34434.0
2017-07-17 12:30:00,49.67,49.71,49.66,49.69,13740.0,45.7784,45.8152,45.7692,45.7968,13740.0
2017-07-17 13:00:00,49.7,49.77,49.68,49.72,32526.0,45.806,45.8705,45.7876,45.8245,32526.0
2017-07-17 13:30:00,49.73,49.75,49.68,49.71,27528.0,45.8337,45.8521,45.7876,45.8152,27528.0
2017-07-17 14:00:00,49.72,49.72,49.6,49.66,29445.0,45.8245,45.8245,45.7139,45.7692,29445.0
2017-07-17 14:30:00,49.64,49.68,49.61,49.65,29658.0,45.7507,45.7876,45.7231,45.7599,29658.0
2017-07-17 15:00:00,49.65,49.67,49.6,49.64,37482.0,45.7599,45.7784,45.7139,45.7507,37482.0
2017-07-17 15:30:00,49.65,49.72,49.63,49.65,77898.0,45.7599,45.8245,45.7415,45.7599,77898.0
2017-07-18 09:30:00,49.4,49.49,49.17,49.44,187989.0,45.5295,45.6125,45.3176,45.5664,187989.0
2017-07-18 10:00:00,49.44,49.59,49.39,49.57,92547.0,45.5664,45.7046,45.5203,45.6862,92547.0
2017-07-18 10:30:00,49.55,49.62,49.36,49.62,85914.0,45.6678,45.7323,45.4927,45.7323,85914.0
2017-07-18 11:00:00,49.6,49.62,49.51,49.59,78138.0,45.7139,45.7323,45.6309,45.7046,78138.0
2017-07-18 11:30:00,49.59,49.65,49.52,49.54,53127.0,45.7046,45.7599,45.6401,45.6586,53127.0
2017-07-18 12:00:00,49.55,49.61,49.53,49.55,36519.0,45.6678,45.7231,45.6493,45.6678,36519.0
2017-07-18 12:30:00,49.54,49.58,49.52,49.57,23007.0,45.6586,45.6954,45.6401,45.6862,23007.0
2017-07-18 13:00:00,49.57,49.64,49.53,49.62,27081.0,45.6862,45.7507,45.6493,45.7323,27081.0
2017-07-18 13:30:00,49.63,49.71,49.63,49.69,26055.0,45.7415,45.8152,45.7415,45.7968,26055.0
2017-07-18 14:00:00,49.69,49.7,49.64,49.64,17229.0,45.7968,45.806,45.7507,45.7507,17229.0
2017-07-18 14:30:00,49.63,49.7,49.63,49.66,48873.0,45.7415,45.806,45.7415,45.7692,48873.0
2017-07-18 15:00:00,49.65,49.71,49.65,49.7,28131.0,45.7599,45.8152,45.7599,45.806,28131.0
2017-07-18 15:30:00,49.7,49.81,49.68,49.81,129315.0,45.806,45.9074,45.7876,45.9074,129315.0
2017-07-19 09:30:00,50.09,50.18,49.99,50.07,131355.0,46.1655,46.2484,46.0733,46.147,131355.0
2017-07-19 10:00:00,50.1,50.13,49.94,50.11,83586.0,46.1747,46.2023,46.0272,46.1839,83586.0
2017-07-19 10:30:00,50.11,50.12,49.92,49.97,50847.0,46.1839,46.1931,46.0088,46.0549,50847.0
2017-07-19 11:00:00,50.0,50.03,49.95,50.03,30570.0,46.0825,46.1102,46.0364,46.1102,30570.0
2017-07-19 11:30:00,50.01,50.14,50.01,50.14,27894.0,46.0917,46.2116,46.0917,46.2116,27894.0
2017-07-19 12:00:00,50.14,50.18,50.12,50.12,40404.0,46.2116,46.2484,46.1931,46.1931,40404.0
2017-07-19 12:30:00,50.14,50.15,50.08,50.13,22020.0,46.2116,46.2208,46.1563,46.2023,22020.0
2017-07-19 13:00:00,50.13,50.2,50.13,50.2,50583.0,46.2023,46.2669,46.2023,46.2669,50583.0
2017-07-19 13:30:00,50.23,50.24,50.16,50.16,35208.0,46.2945,46.3037,46.23,46.23,35208.0
2017-07-19 14:00:00,50.17,50.23,50.17,50.22,24879.0,46.2392,46.2945,46.2392,46.2853,24879.0
2017-07-19 14:30:00,50.22,50.23,50.19,50.2,18078.0,46.2853,46.2945,46.2576,46.2669,18078.0
2017-07-19 15:00:00,50.2,50.28,50.17,50.26,43251.0,46.2669,46.3406,46.2392,46.3222,43251.0
2017-07-19 15:30:00,50.26,50.27,50.18,50.25,89427.0,46.3222,46.3314,46.2484,46.3129,89427.0
2017-07-20 09:30:00,50.28,50.33,49.87,50.13,68796.0,46.3406,46.3867,45.9627,46.2023,68796.0
2017-07-20 10:00:00,50.11,50.13,50.03,50.08,52098.0,46.1839,46.2023,46.1102,46.1563,52098.0
2017-07-20 10:30:00,50.12,50.12,49.95,50.11,73497.0,46.1931,46.1931,46.0364,46.1839,73497.0
2017-07-20 11:00:00,50.12,50.25,50.12,50.16,54411.0,46.1931,46.3129,46.1931,46.23,54411.0
2017-07-20 11:30:00,50.17,50.27,50.12,50.24,52032.0,46.2392,46.3314,46.1931,46.3037,52032.0
2017-07-20 12:00:00,50.23,50.33,50.21,50.3,34653.0,46.2945,46.3867,46.2761,46.359,34653.0
2017-07-20 12:30:00,50.29,50.35,50.24,50.29,31233.0,46.3498,46.4051,46.3037,46.3498,31233.0
2017-07-20 13:00:00,50.3,50.37,50.23,50.36,41649.0,46.359,46.4235,46.2945,46.4143,41649.0
2017-07-20 13:30:00,50.34,50.41,50.33,50.38,42306.0,46.3959,46.4604,46.3867,46.4327,42306.0
2017-07-20 14:00:00,50.38,50.38,50.33,50.38,58626.0,46.4327,46.4327,46.3867,46.4327,58626.0
2017-07-20 14:30:00,50.37,50.38,50.29,50.38,51168.0,46.4235,46.4327,46.3498,46.4327,51168.0
2017-07-20 15:00:00,50.38,50.48,50.38,50.43,44025.0,46.4327,46.5249,46.4327,46.4788,44025.0
2017-07-20 15:30:00,50.43,50.44,50.35,50.41,139485.0,46.4788,46.488,46.4051,46.4604,139485.0
2017-07-21 09:30:00,50.08,50.08,49.73,49.82,158907.0,46.1563,46.1563,45.8337,45.9166,158907.0
2017-07-21 10:00:00,49.81,49.92,49.75,49.86,221472.0,45.9074,46.0088,45.8521,45.9535,221472.0
2017-07-21 10:30:00,49.87,49.97,49.83,49.85,54093.0,45.9627,46.0549,45.9258,45.9443,54093.0
2017-07-21 11:00:00,49.85,49.92,49.74,49.89,43992.0,45.9443,46.0088,45.8429,45.9811,43992.0
2017-07-21 11:30:00,49.9,49.93,49.85,49.91,19611.0,45.9904,46.018,45.9443,45.9996,19611.0
2017-07-21 12:00:00,49.89,49.94,49.88,49.93,7656.0,45.9811,46.0272,45.9719,46.018,7656.0
2017-07-21 12:30:00,49.93,49.97,49.93,49.97,14694.0,46.018,46.0549,46.018,46.0549,14694.0
2017-07-21 13:00:00,49.95,50.03,49.94,49.94,21423.0,46.0364,46.1102,46.0272,46.0272,21423.0
2017-07-21 13:30:00,49.95,49.98,49.93,49.97,24987.0,46.0364,46.0641,46.018,46.0549,24987.0
2017-07-21 14:00:00,49.97,49.97,49.89,49.97,55254.0,46.0549,46.0549,45.9811,46.0549,55254.0
2017-07-21 14:30:00,49.97,50.01,49.95,49.98,111759.0,46.0549,46.0917,46.0364,46.0641,111759.0
2017-07-21 15:00:00,49.98,50.0,49.95,49.97,40464.0,46.0641,46.0825,46.0364,46.0549,40464.0
2017-07-21 15:30:00,49.99,50.02,49.97,49.98,77121.0,46.0733,46.101,46.0549,46.0641,77121.0
2017-07-24 09:30:00,50.05,50.05,49.9,49.96,69294.0,46.1286,46.1286,45.9904,46.0457,69294.0
2017-07-24 10:00:00,49.97,49.99,49.89,49.93,83283.0,46.0549,46.0733,45.9811,46.018,83283.0
2017-07-24 10:30:00,49.92,49.93,49.81,49.85,59841.0,46.0088,46.018,45.9074,45.9443,59841.0
2017-07-24 11:00:00,49.82,49.82,49.73,49.75,32703.0,45.9166,45.9166,45.8337,45.8521,32703.0
2017-07-24 11:30:00,49.75,49.84,49.75,49.76,26268.0,45.8521,45.9351,45.8521,45.8613,26268.0
2017-07-24 12:00:00,49.78,49.88,49.77,49.87,38487.0,45.8798,45.9719,45.8705,45.9627,38487.0
2017-07-24 12:30:00,49.85,49.9,49.84,49.9,29700.0,45.9443,45.9904,45.9351,45.9904,29700.0
2017-07-24 13:00:00,49.89,49.9,49.85,49.86,27264.0,45.9811,45.9904,45.9443,45.9535,27264.0
2017-07-24 13:30:00,49.86,49.86,49.77,49.77,69513.0,45.9535,45.9535,45.8705,45.8705,69513.0
2017-07-24 14:00:00,49.77,49.85,49.77,49.83,79059.0,45.8705,45.9443,45.8705,45.9258,79059.0
2017-07-24 14:30:00,49.84,49.85,49.8,49.81,107469.0,45.9351,45.9443,45.8982,45.9074,107469.0
2017-07-24 15:00:00,49.81,49.85,49.78,49.81,128664.0,45.9074,45.9443,45.8798,45.9074,128664.0
2017-07-24 15:30:00,49.82,49.85,49.78,49.81,246885.0,45.9166,45.9443,45.8798,45.9074,246885.0
2017-07-25 09:30:00,49.73,49.74,49.27,49.61,204411.0,45.8337,45.8429,45.4097,45.7231,204411.0
2017-07-25 10:00:00,49.64,49.79,49.6,49.78,75525.0,45.7507,45.889,45.7139,45.8798,75525.0
2017-07-25 10:30:00,49.77,49.77,49.67,49.71,65181.0,45.8705,45.8705,45.7784,45.8152,65181.0
2017-07-25 11:00:00,49.74,49.84,49.73,49.81,56001.0,45.8429,45.9351,45.8337,45.9074,56001.0
2017-07-25 11:30:00,49.78,49.83,49.73,49.83,224580.0,45.8798,45.9258,45.8337,45.9258,224580.0
2017-07-25 12:00:00,49.83,49.87,49.79,49.8,64107.0,45.9258,45.9627,45.889,45.8982,64107.0
2017-07-25 12:30:00,49.82,49.87,49.82,49.85,22995.0,45.9166,45.9627,45.9166,45.9443,22995.0
2017-07-25 13:00:00,49.86,49.91,49.84,49.88,19548.0,45.9535,45.9996,45.9351,45.9719,19548.0
2017-07-25 13:30:00,49.88,49.9,49.88,49.88,18513.0,45.9719,45.9904,45.9719,45.9719,18513.0
2017-07-25 14:00:00,49.88,49.9,49.8,49.8,28083.0,45.9719,45.9904,45.8982,45.8982,28083.0
2017-07-25 14:30:00,49.81,49.83,49.76,49.76,65259.0,45.9074,45.9258,45.8613,45.8613,65259.0
2017-07-25 15:00:00,49.76,49.78,49.73,49.76,37860.0,45.8613,45.8798,45.8337,45.8613,37860.0
2017-07-25 15:30:00,49.75,49.79,49.71,49.78,138669.0,45.8521,45.889,45.8152,45.8798,138669.0
2017-07-26 09:30:00,50.23,50.55,50.15,50.4,281829.0,46.2945,46.5894,46.2208,46.4512,281829.0
2017-07-26 10:00:00,50.42,50.53,50.39,50.46,263454.0,46.4696,46.571,46.442,46.5065,263454.0
2017-07-26 10:30:00,50.46,50.51,50.33,50.35,46287.0,46.5065,46.5526,46.3867,46.4051,46287.0
2017-07-26 11:00:00,50.37,50.38,50.27,50.28,55212.0,46.4235,46.4327,46.3314,46.3406,55212.0
2017-07-26 11:30:00,50.32,50.32,50.26,50.27,20883.0,46.3774,46.3774,46.3222,46.3314,20883.0
2017-07-26 12:00:00,50.25,50.31,50.18,50.18,22344.0,46.3129,46.3682,46.2484,46.2484,22344.0
2017-07-26 12:30:00,50.17,50.17,50.06,50.07,18066.0,46.2392,46.2392,46.1378,46.147,18066.0
2017-07-26 13:00:00,50.05,50.17,50.05,50.14,12240.0,46.1286,46.2392,46.1286,46.2116,12240.0
2017-07-26 13:30:00,50.17,50.21,50.14,50.14,22593.0,46.2392,46.2761,46.2116,46.2116,22593.0
2017-07-26 14:00:00,50.17,50.27,50.17,50.24,262893.0,46.2392,46.3314,46.2392,46.3037,262893.0
2017-07-26 14:30:00,50.24,50.28,50.16,50.27,130302.0,46.3037,46.3406,46.23,46.3314,130302.0
2017-07-26 15:00:00,50.26,50.4,50.26,50.39,258858.0,46.3222,46.4512,46.3222,46.442,258858.0
2017-07-26 15:30:00,50.37,50.38,50.27,50.34,441255.0,46.4235,46.4327,46.3314,46.3959,441255.0
2017-07-27 09:30:00,50.48,50.55,50.36,50.41,152508.0,46.5249,46.5894,46.4143,46.4604,152508.0
2017-07-27 10:00:00,50.41,50.48,50.27,50.38,56319.0,46.4604,46.5249,46.3314,46.4327,56319.0
2017-07-27 10:30:00,50.34,50.43,50.3,50.41,57690.0,46.3959,46.4788,46.359,46.4604,57690.0
2017-07-27 11:00:00,50.33,50.39,50.27,50.28,52620.0,46.3867,46.442,46.3314,46.3406,52620.0
2017-07-27 11:30:00,50.27,50.37,50.27,50.34,28365.0,46.3314,46.4235,46.3314,46.3959,28365.0
2017-07-27 12:00:00,50.33,50.33,50.18,50.18,22533.0,46.3867,46.3867,46.2484,46.2484,22533.0
2017-07-27 12:30:00,50.17,50.17,49.55,49.59,267138.0,46.2392,46.2392,45.6678,45.7046,267138.0
2017-07-27 13:00:00,49.61,49.63,49.04,49.16,698328.0,45.7231,45.7415,45.1977,45.3083,698328.0
2017-07-27 13:30:00,49.16,49.36,48.98,49.29,300315.0,45.3083,45.4927,45.1424,45.4281,300315.0
2017-07-27 14:00:00,49.26,49.45,49.18,49.39,244026.0,45.4005,45.5756,45.3268,45.5203,244026.0
2017-07-27 14:30:00,49.41,49.43,49.24,49.41,162552.0,45.5387,45.5572,45.3821,45.5387,162552.0
2017-07-27 15:00:00,49.42,49.44,49.32,49.38,144330.0,45.548,45.5664,45.4558,45.5111,144330.0
2017-07-27 15:30:00,49.39,49.58,49.35,49.55,316851.0,45.5203,45.6954,45.4834,45.6678,316851.0
2017-07-28 09:30:00,49.34,49.58,49.15,49.33,364926.0,45.4742,45.6954,45.2991,45.465,364926.0
2017-07-28 10:00:00,49.36,49.39,49.22,49.32,107646.0,45.4927,45.5203,45.3636,45.4558,107646.0
2017-07-28 10:30:00,49.31,49.31,49.13,49.23,81936.0,45.4466,45.4466,45.2807,45.3729,81936.0
2017-07-28 11:00:00,49.22,49.33,49.16,49.29,80358.0,45.3636,45.465,45.3083,45.4281,80358.0
2017-07-28 11:30:00,49.31,49.33,49.25,49.31,33432.0,45.4466,45.465,45.3913,45.4466,33432.0
2017-07-28 12:00:00,49.31,49.33,49.21,49.24,20430.0,45.4466,45.465,45.3544,45.3821,20430.0
2017-07-28 12:30:00,49.24,49.37,49.24,49.34,26970.0,45.3821,45.5019,45.3821,45.4742,26970.0
2017-07-28 13:00:00,49.34,49.34,49.24,49.29,37530.0,45.4742,45.4742,45.3821,45.4281,37530.0
2017-07-28 13:30:00,49.29,49.34,49.29,49.33,26805.0,45.4281,45.4742,45.4281,45.465,26805.0
2017-07-28 14:00:00,49.34,49.39,49.34,49.38,34623.0,45.4742,45.5203,45.4742,45.5111,34623.0
2017-07-28 14:30:00,49.36,49.44,49.36,49.43,23115.0,45.4927,45.5664,45.4927,45.5572,23115.0
2017-07-28 15:00:00,49.41,49.43,49.31,49.35,94008.0,45.5387,45.5572,45.4466,45.4834,94008.0
2017-07-28 15:30:00,49.36,49.38,49.34,49.35,121251.0,45.4927,45.5111,45.4742,45.4834,121251.0
2017-07-31 09:30:00,49.38,49.64,49.38,49.46,327603.0,45.5111,45.7507,45.5111,45.5848,327603.0
2017-07-31 10:00:00,49.48,49.48,49.26,49.26,101358.0,45.6033,45.6033,45.4005,45.4005,101358.0
2017-07-31 10:30:00,49.26,49.28,49.14,49.2,178470.0,45.4005,45.4189,45.2899,45.3452,178470.0
2017-07-31 11:00:00,49.2,49.27,49.2,49.24,50868.0,45.3452,45.4097,45.3452,45.3821,50868.0
2017-07-31 11:30:00,49.25,49.35,49.25,49.28,64899.0,45.3913,45.4834,45.3913,45.4189,64899.0
2017-07-31 12:00:00,49.23,49.23,49.11,49.17,20457.0,45.3729,45.3729,45.2623,45.3176,20457.0
2017-07-31 12:30:00,49.19,49.21,49.15,49.17,11856.0,45.336,45.3544,45.2991,45.3176,11856.0
2017-07-31 13:00:00,49.13,49.16,49.02,49.04,49893.0,45.2807,45.3083,45.1793,45.1977,49893.0
2017-07-31 13:30:00,49.04,49.04,48.92,48.96,45714.0,45.1977,45.1977,45.0871,45.124,45714.0
2017-07-31 14:00:00,48.95,49.02,48.86,48.94,140565.0,45.1148,45.1793,45.0318,45.1056,140565.0
2017-07-31 14:30:00,48.97,49.02,48.91,49.01,49989.0,45.1332,45.1793,45.0779,45.1701,49989.0
2017-07-31 15:00:00,49.02,49.1,49.02,49.08,85638.0,45.1793,45.253,45.1793,45.2346,85638.0
2017-07-31 15:30:00,49.07,49.1,48.97,49.01,149028.0,45.2254,45.253,45.1332,45.1701,149028.0
2017-08-01 09:30:00,49.14,49.2,48.9,49.16,236991.0,45.2899,45.3452,45.0687,45.3083,236991.0
2017-08-01 10:00:00,49.15,49.2,49.01,49.04,37362.0,45.2991,45.3452,45.1701,45.1977,37362.0
2017-08-01 10:30:00,49.05,49.27,49.05,49.21,32043.0,45.207,45.4097,45.207,45.3544,32043.0
2017-08-01 11:00:00,49.21,49.24,49.15,49.16,120366.0,45.3544,45.3821,45.2991,45.3083,120366.0
2017-08-01 11:30:00,49.19,49.28,49.19,49.24,28296.0,45.336,45.4189,45.336,45.3821,28296.0
2017-08-01 12:00:00,49.23,49.23,49.09,49.12,19206.0,45.3729,45.3729,45.2438,45.2715,19206.0
2017-08-01 12:30:00,49.1,49.19,49.09,49.18,28203.0,45.253,45.336,45.2438,45.3268,28203.0
2017-08-01 13:00:00,49.19,49.24,49.18,49.24,23664.0,45.336,45.3821,45.3268,45.3821,23664.0
2017-08-01 13:30:00,49.25,49.27,49.2,49.21,35280.0,45.3913,45.4097,45.3452,45.3544,35280.0
2017-08-01 14:00:00,49.23,49.23,49.17,49.17,117213.0,45.3729,45.3729,45.3176,45.3176,117213.0
2017-08-01 14:30:00,49.17,49.24,49.17,49.24,14700.0,45.3176,45.3821,45.3176,45.3821,14700.0
2017-08-01 15:00:00,49.25,49.25,49.19,49.21,26109.0,45.3913,45.3913,45.336,45.3544,26109.0
2017-08-01 15:30:00,49.19,49.3,49.18,49.29,148254.0,45.336,45.4374,45.3268,45.4281,148254.0
2017-08-02 09:30:00,49.58,49.69,49.31,49.33,270591.0,45.6954,45.7968,45.4466,45.465,270591.0
2017-08-02 10:00:00,49.33,49.38,48.9,48.91,181776.0,45.465,45.5111,45.0687,45.0779,181776.0
2017-08-02 10:30:00,48.93,49.06,48.71,48.75,244191.0,45.0964,45.2162,44.8936,44.9305,244191.0
2017-08-02 11:00:00,48.75,48.82,48.6,48.75,164145.0,44.9305,44.995,44.7922,44.9305,164145.0
2017-08-02 11:30:00,48.75,48.81,48.71,48.8,101787.0,44.9305,44.9858,44.8936,44.9765,101787.0
2017-08-02 12:00:00,48.78,48.87,48.78,48.83,45339.0,44.9581,45.0411,44.9581,45.0042,45339.0
2017-08-02 12:30:00,48.8,48.84,48.76,48.81,23532.0,44.9765,45.0134,44.9397,44.9858,23532.0
2017-08-02 13:00:00,48.8,48.87,48.71,48.86,55848.0,44.9765,45.0411,44.8936,45.0318,55848.0
2017-08-02 13:30:00,48.83,49.05,48.82,49.04,38388.0,45.0042,45.207,44.995,45.1977,38388.0
2017-08-02 14:00:00,49.03,49.09,48.98,49.09,81513.0,45.1885,45.2438,45.1424,45.2438,81513.0
2017-08-02 14:30:00,49.1,49.16,49.02,49.1,65307.0,45.253,45.3083,45.1793,45.253,65307.0
2017-08-02 15:00:00,49.1,49.12,48.93,48.96,115473.0,45.253,45.2715,45.0964,45.124,115473.0
2017-08-02 15:30:00,48.96,48.99,48.87,48.94,153984.0,45.124,45.1517,45.0411,45.1056,153984.0
2017-08-03 09:30:00,48.91,49.07,48.75,48.76,200808.0,45.0779,45.2254,44.9305,44.9397,200808.0
2017-08-03 10:00:00,48.75,48.81,48.57,48.61,182307.0,44.9305,44.9858,44.7646,44.8014,182307.0
2017-08-03 10:30:00,48.64,48.67,48.57,48.64,96915.0,44.8291,44.8567,44.7646,44.8291,96915.0
2017-08-03 11:00:00,48.64,48.75,48.61,48.68,59259.0,44.8291,44.9305,44.8014,44.8659,59259.0
2017-08-03 11:30:00,48.67,48.7,48.55,48.56,66462.0,44.8567,44.8844,44.7461,44.7553,66462.0
2017-08-03 12:00:00,48.59,48.65,48.57,48.63,96312.0,44.783,44.8383,44.7646,44.8199,96312.0
2017-08-03 12:30:00,48.63,48.68,48.6,48.64,31623.0,44.8199,44.8659,44.7922,44.8291,31623.0
2017-08-03 13:00:00,48.64,48.64,48.51,48.54,45267.0,44.8291,44.8291,44.7093,44.7369,45267.0
2017-08-03 13:30:00,48.54,48.64,48.52,48.64,34668.0,44.7369,44.8291,44.7185,44.8291,34668.0
2017-08-03 14:00:00,48.64,48.75,48.63,48.75,59247.0,44.8291,44.9305,44.8199,44.9305,59247.0
2017-08-03 14:30:00,48.77,48.81,48.75,48.76,44286.0,44.9489,44.9858,44.9305,44.9397,44286.0
2017-08-03 15:00:00,48.76,48.85,48.75,48.81,76860.0,44.9397,45.0226,44.9305,44.9858,76860.0
2017-08-03 15:30:00,48.8,48.8,48.63,48.74,201126.0,44.9765,44.9765,44.8199,44.9212,201126.0
2017-08-04 09:30:00,48.79,48.89,48.63,48.71,398100.0,44.9673,45.0595,44.8199,44.8936,398100.0
2017-08-04 10:00:00,48.75,48.94,48.67,48.92,101190.0,44.9305,45.1056,44.8567,45.0871,101190.0
2017-08-04 10:30:00,48.91,49.01,48.89,48.99,89457.0,45.0779,45.1701,45.0595,45.1517,89457.0
2017-08-04 11:00:00,48.97,49.17,48.97,49.1,103878.0,45.1332,45.3176,45.1332,45.253,103878.0
2017-08-04 11:30:00,49.1,49.15,48.98,49.05,70128.0,45.253,45.2991,45.1424,45.207,70128.0
2017-08-04 12:00:00,49.05,49.05,48.93,48.93,28800.0,45.207,45.207,45.0964,45.0964,28800.0
2017-08-04 12:30:00,48.91,48.91,48.79,48.81,41052.0,45.0779,45.0779,44.9673,44.9858,41052.0
2017-08-04 13:00:00,48.83,48.83,48.74,48.76,38922.0,45.0042,45.0042,44.9212,44.9397,38922.0
2017-08-04 13:30:00,48.75,48.8,48.73,48.79,22248.0,44.9305,44.9765,44.912,44.9673,22248.0
2017-08-04 14:00:00,48.75,48.81,48.73,48.73,27843.0,44.9305,44.9858,44.912,44.912,27843.0
2017-08-04 14:30:00,48.7,48.79,48.69,48.76,29490.0,44.8844,44.9673,44.8752,44.9397,29490.0
2017-08-04 15:00:00,48.77,48.8,48.74,48.75,50982.0,44.9489,44.9765,44.9212,44.9305,50982.0
2017-08-04 15:30:00,48.74,48.79,48.67,48.79,154392.0,44.9212,44.9673,44.8567,44.9673,154392.0
2017-08-07 09:30:00,48.93,49.18,48.9,49.06,118761.0,45.0964,45.3268,45.0687,45.2162,118761.0
2017-08-07 10:00:00,49.08,49.17,49.06,49.15,34323.0,45.2346,45.3176,45.2162,45.2991,34323.0
2017-08-07 10:30:00,49.14,49.31,49.14,49.3,39540.0,45.2899,45.4466,45.2899,45.4374,39540.0
2017-08-07 11:00:00,49.32,49.5,49.32,49.49,86532.0,45.4558,45.6217,45.4558,45.6125,86532.0
2017-08-07 11:30:00,49.5,49.56,49.43,49.45,30483.0,45.6217,45.677,45.5572,45.5756,30483.0
2017-08-07 12:00:00,49.45,49.49,49.44,49.45,41820.0,45.5756,45.6125,45.5664,45.5756,41820.0
2017-08-07 12:30:00,49.46,49.52,49.46,49.51,27483.0,45.5848,45.6401,45.5848,45.6309,27483.0
2017-08-07 13:00:00,49.5,49.57,49.47,49.56,44748.0,45.6217,45.6862,45.594,45.677,44748.0
2017-08-07 13:30:00,49.58,49.6,49.52,49.54,53856.0,45.6954,45.7139,45.6401,45.6586,53856.0
2017-08-07 14:00:00,49.55,49.56,49.5,49.54,19788.0,45.6678,45.677,45.6217,45.6586,19788.0
2017-08-07 14:30:00,49.55,49.59,49.55,49.57,28164.0,45.6678,45.7046,45.6678,45.6862,28164.0
2017-08-07 15:00:00,49.58,49.62,49.55,49.61,98706.0,45.6954,45.7323,45.6678,45.7231,98706.0
2017-08-07 15:30:00,49.61,49.64,49.55,49.63,175647.0,45.7231,45.7507,45.6678,45.7415,175647.0
2017-08-08 09:30:00,49.66,49.71,49.47,49.65,82461.0,45.7692,45.8152,45.594,45.7599,82461.0
2017-08-08 10:00:00,49.64,49.68,49.5,49.5,27789.0,45.7507,45.7876,45.6217,45.6217,27789.0
2017-08-08 10:30:00,49.55,49.8,49.53,49.8,57537.0,45.6678,45.8982,45.6493,45.8982,57537.0
2017-08-08 11:00:00,49.79,49.95,49.75,49.92,50082.0,45.889,46.0364,45.8521,46.0088,50082.0
2017-08-08 11:30:00,49.92,50.01,49.91,50.01,44388.0,46.0088,46.0917,45.9996,46.0917,44388.0
2017-08-08 12:00:00,49.99,50.05,49.95,49.98,123711.0,46.0733,46.1286,46.0364,46.0641,123711.0
2017-08-08 12:30:00,49.97,49.97,49.88,49.88,21300.0,46.0549,46.0549,45.9719,45.9719,21300.0
2017-08-08 13:00:00,49.86,49.93,49.8,49.84,33342.0,45.9535,46.018,45.8982,45.9351,33342.0
2017-08-08 13:30:00,49.83,49.84,49.77,49.82,22047.0,45.9258,45.9351,45.8705,45.9166,22047.0
2017-08-08 14:00:00,49.84,49.84,49.75,49.75,11772.0,45.9351,45.9351,45.8521,45.8521,11772.0
2017-08-08 14:30:00,49.77,49.8,49.74,49.75,14610.0,45.8705,45.8982,45.8429,45.8521,14610.0
2017-08-08 15:00:00,49.74,49.74,49.47,49.51,38295.0,45.8429,45.8429,45.594,45.6309,38295.0
2017-08-08 15:30:00,49.5,49.5,49.31,49.45,174231.0,45.6217,45.6217,45.4466,45.5756,174231.0
2017-08-09 09:30:00,49.08,49.12,48.86,49.05,207948.0,45.2346,45.2715,45.0318,45.207,207948.0
2017-08-09 10:00:00,49.07,49.13,48.92,49.03,43761.0,45.2254,45.2807,45.0871,45.1885,43761.0
2017-08-09 10:30:00,49.01,49.21,49.01,49.11,22359.0,45.1701,45.3544,45.1701,45.2623,22359.0
2017-08-09 11:00:00,49.1,49.15,49.03,49.04,18309.0,45.253,45.2991,45.1885,45.1977,18309.0
2017-08-09 11:30:00,49.07,49.24,49.05,49.24,25368.0,45.2254,45.3821,45.207,45.3821,25368.0
2017-08-09 12:00:00,49.24,49.35,49.22,49.33,10824.0,45.3821,45.4834,45.3636,45.465,10824.0
2017-08-09 12:30:00,49.33,49.33,49.22,49.22,22101.0,45.465,45.465,45.3636,45.3636,22101.0
2017-08-09 13:00:00,49.18,49.24,49.18,49.24,27378.0,45.3268,45.3821,45.3268,45.3821,27378.0
2017-08-09 13:30:00,49.24,49.27,49.23,49.27,13215.0,45.3821,45.4097,45.3729,45.4097,13215.0
2017-08-09 14:00:00,49.26,49.27,49.1,49.13,21972.0,45.4005,45.4097,45.253,45.2807,21972.0
2017-08-09 14:30:00,49.11,49.12,49.04,49.1,35622.0,45.2623,45.2715,45.1977,45.253,35622.0
2017-08-09 15:00:00,49.11,49.22,49.08,49.17,39927.0,45.2623,45.3636,45.2346,45.3176,39927.0
2017-08-09 15:30:00,49.18,49.3,49.15,49.3,85449.0,45.3268,45.4374,45.2991,45.4374,85449.0
2017-08-10 09:30:00,48.99,49.01,48.72,48.76,164883.0,45.1517,45.1701,44.9028,44.9397,164883.0
2017-08-10 10:00:00,48.68,48.69,48.32,48.51,208287.0,44.8659,44.8752,44.5341,44.7093,208287.0
2017-08-10 10:30:00,48.56,48.6,48.46,48.48,40809.0,44.7553,44.7922,44.6632,44.6816,40809.0
2017-08-10 11:00:00,48.49,48.57,48.36,48.42,67575.0,44.6908,44.7646,44.571,44.6263,67575.0
2017-08-10 11:30:00,48.47,48.47,48.2,48.21,73779.0,44.6724,44.6724,44.4236,44.4328,73779.0
2017-08-10 12:00:00,48.21,48.35,48.15,48.21,74847.0,44.4328,44.5618,44.3775,44.4328,74847.0
2017-08-10 12:30:00,48.22,48.29,48.02,48.29,88773.0,44.442,44.5065,44.2577,44.5065,88773.0
2017-08-10 13:00:00,48.31,48.4,48.24,48.4,87933.0,44.5249,44.6079,44.4604,44.6079,87933.0
2017-08-10 13:30:00,48.39,48.4,48.23,48.34,58212.0,44.5987,44.6079,44.4512,44.5526,58212.0
2017-08-10 14:00:00,48.33,48.41,48.25,48.41,51345.0,44.5434,44.6171,44.4696,44.6171,51345.0
2017-08-10 14:30:00,48.42,48.5,48.31,48.36,74115.0,44.6263,44.7,44.5249,44.571,74115.0
2017-08-10 15:00:00,48.37,48.38,48.09,48.17,78684.0,44.5802,44.5894,44.3222,44.3959,78684.0
2017-08-10 15:30:00,48.19,48.2,47.9,47.92,298125.0,44.4143,44.4236,44.1471,44.1655,298125.0
2017-08-11 09:30:00,47.71,48.02,47.59,47.98,310416.0,43.9719,44.2577,43.8613,44.2208,310416.0
2017-08-11 10:00:00,47.95,48.28,47.94,48.15,182823.0,44.1931,44.4973,44.1839,44.3775,182823.0
2017-08-11 10:30:00,48.18,48.2,48.01,48.01,40479.0,44.4051,44.4236,44.2484,44.2484,40479.0
2017-08-11 11:00:00,48.01,48.02,47.77,47.77,31836.0,44.2484,44.2577,44.0272,44.0272,31836.0
2017-08-11 11:30:00,47.82,47.98,47.82,47.91,32709.0,44.0733,44.2208,44.0733,44.1563,32709.0
2017-08-11 12:00:00,47.9,48.2,47.9,48.14,37770.0,44.1471,44.4236,44.1471,44.3683,37770.0
2017-08-11 12:30:00,48.12,48.22,48.1,48.15,19038.0,44.3498,44.442,44.3314,44.3775,19038.0
2017-08-11 13:00:00,48.16,48.24,48.08,48.08,70425.0,44.3867,44.4604,44.313,44.313,70425.0
2017-08-11 13:30:00,48.08,48.16,48.05,48.13,35622.0,44.313,44.3867,44.2853,44.359,35622.0
2017-08-11 14:00:00,48.13,48.25,48.12,48.2,9651.0,44.359,44.4696,44.3498,44.4236,9651.0
2017-08-11 14:30:00,48.18,48.18,48.03,48.03,10962.0,44.4051,44.4051,44.2669,44.2669,10962.0
2017-08-11 15:00:00,48.07,48.17,47.99,48.13,45240.0,44.3037,44.3959,44.23,44.359,45240.0
2017-08-11 15:30:00,48.13,48.21,48.07,48.2,81993.0,44.359,44.4328,44.3037,44.4236,81993.0
2017-08-14 09:30:00,48.78,49.15,48.78,49.09,286554.0,44.9581,45.2991,44.9581,45.2438,286554.0
2017-08-14 10:00:00,49.11,49.2,49.09,49.15,116880.0,45.2623,45.3452,45.2438,45.2991,116880.0
2017-08-14 10:30:00,49.16,49.2,49.09,49.13,76446.0,45.3083,45.3452,45.2438,45.2807,76446.0
2017-08-14 11:00:00,49.08,49.11,49.03,49.09,91506.0,45.2346,45.2623,45.1885,45.2438,91506.0
2017-08-14 11:30:00,49.16,49.23,49.15,49.23,24003.0,45.3083,45.3729,45.2991,45.3729,24003.0
2017-08-14 12:00:00,49.23,49.31,49.23,49.27,87150.0,45.3729,45.4466,45.3729,45.4097,87150.0
2017-08-14 12:30:00,49.28,49.29,49.25,49.25,50919.0,45.4189,45.4281,45.3913,45.3913,50919.0
2017-08-14 13:00:00,49.3,49.37,49.25,49.31,52551.0,45.4374,45.5019,45.3913,45.4466,52551.0
2017-08-14 13:30:00,49.31,49.32,49.26,49.32,35730.0,45.4466,45.4558,45.4005,45.4558,35730.0
2017-08-14 14:00:00,49.32,49.34,49.28,49.31,84879.0,45.4558,45.4742,45.4189,45.4466,84879.0
2017-08-14 14:30:00,49.32,49.36,49.24,49.27,61974.0,45.4558,45.4927,45.3821,45.4097,61974.0
2017-08-14 15:00:00,49.28,49.41,49.27,49.41,63093.0,45.4189,45.5387,45.4097,45.5387,63093.0
2017-08-14 15:30:00,49.4,49.48,49.36,49.43,148980.0,45.5295,45.6033,45.4927,45.5572,148980.0
2017-08-15 09:30:00,49.64,49.64,49.2,49.4,100848.0,45.7507,45.7507,45.3452,45.5295,100848.0
2017-08-15 10:00:00,49.42,49.44,49.29,49.43,29211.0,45.548,45.5664,45.4281,45.5572,29211.0
2017-08-15 10:30:00,49.38,49.51,49.3,49.48,18651.0,45.5111,45.6309,45.4374,45.6033,18651.0
2017-08-15 11:00:00,49.45,49.47,49.42,49.46,18906.0,45.5756,45.594,45.548,45.5848,18906.0
2017-08-15 11:30:00,49.5,49.58,49.43,49.43,37398.0,45.6217,45.6954,45.5572,45.5572,37398.0
2017-08-15 12:00:00,49.44,49.53,49.44,49.53,6912.0,45.5664,45.6493,45.5664,45.6493,6912.0
2017-08-15 12:30:00,49.52,49.59,49.52,49.56,9327.0,45.6401,45.7046,45.6401,45.677,9327.0
2017-08-15 13:00:00,49.49,49.49,49.43,49.46,57531.0,45.6125,45.6125,45.5572,45.5848,57531.0
2017-08-15 13:30:00,49.5,49.53,49.47,49.49,12366.0,45.6217,45.6493,45.594,45.6125,12366.0
2017-08-15 14:00:00,49.46,49.55,49.46,49.55,13254.0,45.5848,45.6678,45.5848,45.6678,13254.0
2017-08-15 14:30:00,49.54,49.54,49.52,49.53,4995.0,45.6586,45.6586,45.6401,45.6493,4995.0
2017-08-15 15:00:00,49.55,49.61,49.55,49.59,33591.0,45.6678,45.7231,45.6678,45.7046,33591.0
2017-08-15 15:30:00,49.57,49.65,49.55,49.56,111774.0,45.6862,45.7599,45.6678,45.677,111774.0
2017-08-16 09:30:00,49.65,49.77,49.45,49.5,76638.0,45.7599,45.8705,45.5756,45.6217,76638.0
2017-08-16 10:00:00,49.51,49.62,49.49,49.61,25542.0,45.6309,45.7323,45.6125,45.7231,25542.0
2017-08-16 10:30:00,49.61,49.78,49.59,49.74,45033.0,45.7231,45.8798,45.7046,45.8429,45033.0
2017-08-16 11:00:00,49.72,49.77,49.69,49.7,22305.0,45.8245,45.8705,45.7968,45.806,22305.0
2017-08-16 11:30:00,49.7,49.8,49.7,49.77,10584.0,45.806,45.8982,45.806,45.8705,10584.0
2017-08-16 12:00:00,49.76,49.84,49.76,49.81,36879.0,45.8613,45.9351,45.8613,45.9074,36879.0
2017-08-16 12:30:00,49.81,49.84,49.68,49.68,48207.0,45.9074,45.9351,45.7876,45.7876,48207.0
2017-08-16 13:00:00,49.7,49.73,49.51,49.53,125259.0,45.806,45.8337,45.6309,45.6493,125259.0
2017-08-16 13:30:00,49.53,49.61,49.52,49.58,53001.0,45.6493,45.7231,45.6401,45.6954,53001.0
2017-08-16 14:00:00,49.56,49.71,49.44,49.47,47676.0,45.677,45.8152,45.5664,45.594,47676.0
2017-08-16 14:30:00,49.45,49.57,49.39,49.54,44160.0,45.5756,45.6862,45.5203,45.6586,44160.0
2017-08-16 15:00:00,49.54,49.59,49.48,49.58,37794.0,45.6586,45.7046,45.6033,45.6954,37794.0
2017-08-16 15:30:00,49.57,49.64,49.56,49.64,94923.0,45.6862,45.7507,45.677,45.7507,94923.0
2017-08-17 09:30:00,49.39,49.52,49.23,49.41,122742.0,45.5203,45.6401,45.3729,45.5387,122742.0
2017-08-17 10:00:00,49.34,49.38,48.93,49.1,137625.0,45.4742,45.5111,45.0964,45.253,137625.0
2017-08-17 10:30:00,49.09,49.19,49.02,49.03,68229.0,45.2438,45.336,45.1793,45.1885,68229.0
2017-08-17 11:00:00,49.06,49.2,49.06,49.13,67779.0,45.2162,45.3452,45.2162,45.2807,67779.0
2017-08-17 11:30:00,49.07,49.15,49.05,49.06,24996.0,45.2254,45.2991,45.207,45.2162,24996.0
2017-08-17 12:00:00,49.06,49.09,48.9,48.96,41262.0,45.2162,45.2438,45.0687,45.124,41262.0
2017-08-17 12:30:00,48.95,48.96,48.72,48.75,29964.0,45.1148,45.124,44.9028,44.9305,29964.0
2017-08-17 13:00:00,48.74,48.8,48.63,48.77,57681.0,44.9212,44.9765,44.8199,44.9489,57681.0
2017-08-17 13:30:00,48.76,48.83,48.73,48.83,10791.0,44.9397,45.0042,44.912,45.0042,10791.0
2017-08-17 14:00:00,48.84,48.84,48.62,48.76,69825.0,45.0134,45.0134,44.8106,44.9397,69825.0
2017-08-17 14:30:00,48.76,48.76,48.63,48.69,85926.0,44.9397,44.9397,44.8199,44.8752,85926.0
2017-08-17 15:00:00,48.68,48.68,48.49,48.53,109368.0,44.8659,44.8659,44.6908,44.7277,109368.0
2017-08-17 15:30:00,48.52,48.63,48.35,48.36,202593.0,44.7185,44.8199,44.5618,44.571,202593.0
2017-08-18 09:30:00,48.66,48.72,48.21,48.25,316497.0,44.8475,44.9028,44.4328,44.4696,316497.0
2017-08-18 10:00:00,48.26,48.57,48.26,48.55,72588.0,44.4788,44.7646,44.4788,44.7461,72588.0
2017-08-18 10:30:00,48.52,48.63,48.41,48.53,29292.0,44.7185,44.8199,44.6171,44.7277,29292.0
2017-08-18 11:00:00,48.54,48.72,48.4,48.72,65862.0,44.7369,44.9028,44.6079,44.9028,65862.0
2017-08-18 11:30:00,48.71,48.78,48.64,48.76,94098.0,44.8936,44.9581,44.8291,44.9397,94098.0
2017-08-18 12:00:00,48.73,48.73,48.63,48.65,36726.0,44.912,44.912,44.8199,44.8383,36726.0
2017-08-18 12:30:00,48.73,48.81,48.7,48.8,45708.0,44.912,44.9858,44.8844,44.9765,45708.0
2017-08-18 13:00:00,48.78,48.78,48.67,48.69,44094.0,44.9581,44.9581,44.8567,44.8752,44094.0
2017-08-18 13:30:00,48.7,48.7,48.46,48.46,47217.0,44.8844,44.8844,44.6632,44.6632,47217.0
2017-08-18 14:00:00,48.52,48.64,48.52,48.64,10848.0,44.7185,44.8291,44.7185,44.8291,10848.0
2017-08-18 14:30:00,48.63,48.65,48.56,48.57,21432.0,44.8199,44.8383,44.7553,44.7646,21432.0
2017-08-18 15:00:00,48.57,48.63,48.57,48.62,25695.0,44.7646,44.8199,44.7646,44.8106,25695.0
2017-08-18 15:30:00,48.62,48.64,48.45,48.46,118038.0,44.8106,44.8291,44.654,44.6632,118038.0
2017-08-21 09:30:00,48.52,48.6,48.19,48.23,80316.0,44.7185,44.7922,44.4143,44.4512,80316.0
2017-08-21 10:00:00,48.2,48.21,47.8,47.82,86604.0,44.4236,44.4328,44.0549,44.0733,86604.0
2017-08-21 10:30:00,47.82,47.98,47.79,47.94,215295.0,44.0733,44.2208,44.0457,44.1839,215295.0
2017-08-21 11:00:00,47.95,48.04,47.82,48.01,80088.0,44.1931,44.2761,44.0733,44.2484,80088.0
2017-08-21 11:30:00,48.01,48.16,48.01,48.11,37296.0,44.2484,44.3867,44.2484,44.3406,37296.0
2017-08-21 12:00:00,48.12,48.17,48.06,48.16,25248.0,44.3498,44.3959,44.2945,44.3867,25248.0
2017-08-21 12:30:00,48.14,48.19,48.1,48.14,16179.0,44.3683,44.4143,44.3314,44.3683,16179.0
2017-08-21 13:00:00,48.15,48.16,48.03,48.04,25866.0,44.3775,44.3867,44.2669,44.2761,25866.0
2017-08-21 13:30:00,48.03,48.1,48.01,48.03,25998.0,44.2669,44.3314,44.2484,44.2669,25998.0
2017-08-21 14:00:00,48.04,48.09,48.03,48.09,50211.0,44.2761,44.3222,44.2669,44.3222,50211.0
2017-08-21 14:30:00,48.09,48.11,48.05,48.05,34284.0,44.3222,44.3406,44.2853,44.2853,34284.0
2017-08-21 15:00:00,48.02,48.05,47.9,48.03,45540.0,44.2577,44.2853,44.1471,44.2669,45540.0
2017-08-21 15:30:00,48.05,48.16,48.05,48.12,87252.0,44.2853,44.3867,44.2853,44.3498,87252.0
2017-08-22 09:30:00,48.51,48.72,48.45,48.63,135981.0,44.7093,44.9028,44.654,44.8199,135981.0
2017-08-22 10:00:00,48.64,48.76,48.6,48.7,73617.0,44.8291,44.9397,44.7922,44.8844,73617.0
2017-08-22 10:30:00,48.71,48.8,48.67,48.8,120648.0,44.8936,44.9765,44.8567,44.9765,120648.0
2017-08-22 11:00:00,48.8,48.83,48.76,48.8,128439.0,44.9765,45.0042,44.9397,44.9765,128439.0
2017-08-22 11:30:00,48.82,48.86,48.76,48.78,22800.0,44.995,45.0318,44.9397,44.9581,22800.0
2017-08-22 12:00:00,48.84,48.85,48.81,48.81,9321.0,45.0134,45.0226,44.9858,44.9858,9321.0
2017-08-22 12:30:00,48.81,48.83,48.76,48.79,33567.0,44.9858,45.0042,44.9397,44.9673,33567.0
2017-08-22 13:00:00,48.8,48.81,48.75,48.76,79560.0,44.9765,44.9858,44.9305,44.9397,79560.0
2017-08-22 13:30:00,48.81,48.81,48.75,48.78,19053.0,44.9858,44.9858,44.9305,44.9581,19053.0
2017-08-22 14:00:00,48.77,48.94,48.77,48.91,102411.0,44.9489,45.1056,44.9489,45.0779,102411.0
2017-08-22 14:30:00,48.92,48.98,48.92,48.92,82371.0,45.0871,45.1424,45.0871,45.0871,82371.0
2017-08-22 15:00:00,48.92,48.96,48.91,48.91,22887.0,45.0871,45.124,45.0779,45.0779,22887.0
2017-08-22 15:30:00,48.9,48.96,48.88,48.9,120687.0,45.0687,45.124,45.0503,45.0687,120687.0
2017-08-23 09:30:00,48.42,48.9,48.37,48.88,170004.0,44.6263,45.0687,44.5802,45.0503,170004.0
2017-08-23 10:00:00,48.86,48.98,48.72,48.89,399288.0,45.0318,45.1424,44.9028,45.0595,399288.0
2017-08-23 10:30:00,48.89,48.97,48.83,48.92,89568.0,45.0595,45.1332,45.0042,45.0871,89568.0
2017-08-23 11:00:00,48.95,49.11,48.93,49.07,36456.0,45.1148,45.2623,45.0964,45.2254,36456.0
2017-08-23 11:30:00,49.05,49.09,48.99,49.08,60909.0,45.207,45.2438,45.1517,45.2346,60909.0
2017-08-23 12:00:00,49.05,49.07,48.97,48.97,66960.0,45.207,45.2254,45.1332,45.1332,66960.0
2017-08-23 12:30:00,48.99,49.04,48.97,49.04,27390.0,45.1517,45.1977,45.1332,45.1977,27390.0
2017-08-23 13:00:00,49.05,49.05,48.94,49.0,520905.0,45.207,45.207,45.1056,45.1609,520905.0
2017-08-23 13:30:00,48.99,49.0,48.92,48.96,48543.0,45.1517,45.1609,45.0871,45.124,48543.0
2017-08-23 14:00:00,48.97,49.06,48.97,49.02,42393.0,45.1332,45.2162,45.1332,45.1793,42393.0
2017-08-23 14:30:00,49.01,49.11,49.0,49.09,67995.0,45.1701,45.2623,45.1609,45.2438,67995.0
2017-08-23 15:00:00,49.08,49.13,49.06,49.13,225108.0,45.2346,45.2807,45.2162,45.2807,225108.0
2017-08-23 15:30:00,49.12,49.23,49.11,49.11,136683.0,45.2715,45.3729,45.2623,45.2623,136683.0
2017-08-24 09:30:00,49.29,49.36,49.0,49.01,268704.0,45.4281,45.4927,45.1609,45.1701,268704.0
2017-08-24 10:00:00,49.02,49.18,49.0,49.13,302043.0,45.1793,45.3268,45.1609,45.2807,302043.0
2017-08-24 10:30:00,49.15,49.26,49.12,49.12,41553.0,45.2991,45.4005,45.2715,45.2715,41553.0
2017-08-24 11:00:00,49.1,49.16,48.85,48.9,96819.0,45.253,45.3083,45.0226,45.0687,96819.0
2017-08-24 11:30:00,48.91,48.99,48.82,48.93,102489.0,45.0779,45.1517,44.995,45.0964,102489.0
2017-08-24 12:00:00,48.93,48.95,48.86,48.95,19410.0,45.0964,45.1148,45.0318,45.1148,19410.0
2017-08-24 12:30:00,48.98,49.04,48.93,49.0,19395.0,45.1424,45.1977,45.0964,45.1609,19395.0
2017-08-24 13:00:00,49.0,49.11,48.97,49.08,32817.0,45.1609,45.2623,45.1332,45.2346,32817.0
2017-08-24 13:30:00,49.1,49.1,49.03,49.09,35616.0,45.253,45.253,45.1885,45.2438,35616.0
2017-08-24 14:00:00,49.12,49.15,48.98,49.13,68376.0,45.2715,45.2991,45.1424,45.2807,68376.0
2017-08-24 14:30:00,49.12,49.19,49.11,49.18,22671.0,45.2715,45.336,45.2623,45.3268,22671.0
2017-08-24 15:00:00,49.19,49.22,49.13,49.15,14574.0,45.336,45.3636,45.2807,45.2991,14574.0
2017-08-24 15:30:00,49.16,49.16,49.07,49.1,145032.0,45.3083,45.3083,45.2254,45.253,145032.0
2017-08-25 09:30:00,49.28,49.37,49.03,49.24,115287.0,45.4189,45.5019,45.1885,45.3821,115287.0
2017-08-25 10:00:00,49.23,49.31,49.19,49.25,50946.0,45.3729,45.4466,45.336,45.3913,50946.0
2017-08-25 10:30:00,49.25,49.25,49.05,49.07,21324.0,45.3913,45.3913,45.207,45.2254,21324.0
2017-08-25 11:00:00,49.02,49.02,48.87,48.89,36045.0,45.1793,45.1793,45.0411,45.0595,36045.0
2017-08-25 11:30:00,48.88,48.93,48.78,48.88,17559.0,45.0503,45.0964,44.9581,45.0503,17559.0
2017-08-25 12:00:00,48.91,48.92,48.85,48.86,16356.0,45.0779,45.0871,45.0226,45.0318,16356.0
2017-08-25 12:30:00,48.85,48.87,48.8,48.83,21894.0,45.0226,45.0411,44.9765,45.0042,21894.0
2017-08-25 13:00:00,48.83,48.92,48.83,48.89,19890.0,45.0042,45.0871,45.0042,45.0595,19890.0
2017-08-25 13:30:00,48.89,48.89,48.85,48.86,33888.0,45.0595,45.0595,45.0226,45.0318,33888.0
2017-08-25 14:00:00,48.86,48.96,48.86,48.92,52500.0,45.0318,45.124,45.0318,45.0871,52500.0
2017-08-25 14:30:00,48.94,48.97,48.94,48.97,9600.0,45.1056,45.1332,45.1056,45.1332,9600.0
2017-08-25 15:00:00,48.97,48.98,48.89,48.92,71493.0,45.1332,45.1424,45.0595,45.0871,71493.0
2017-08-25 15:30:00,48.91,48.92,48.85,48.86,88968.0,45.0779,45.0871,45.0226,45.0318,88968.0
2017-08-28 09:30:00,48.93,49.02,48.74,48.83,100836.0,45.0964,45.1793,44.9212,45.0042,100836.0
2017-08-28 10:00:00,48.83,48.93,48.82,48.85,41949.0,45.0042,45.0964,44.995,45.0226,41949.0
2017-08-28 10:30:00,48.82,48.91,48.81,48.89,16650.0,44.995,45.0779,44.9858,45.0595,16650.0
2017-08-28 11:00:00,48.9,48.93,48.83,48.83,6246.0,45.0687,45.0964,45.0042,45.0042,6246.0
2017-08-28 11:30:00,48.86,48.94,48.85,48.93,35244.0,45.0318,45.1056,45.0226,45.0964,35244.0
2017-08-28 12:00:00,48.92,48.94,48.84,48.84,12441.0,45.0871,45.1056,45.0134,45.0134,12441.0
2017-08-28 12:30:00,48.86,48.89,48.81,48.89,22362.0,45.0318,45.0595,44.9858,45.0595,22362.0
2017-08-28 13:00:00,48.88,48.92,48.88,48.91,37227.0,45.0503,45.0871,45.0503,45.0779,37227.0
2017-08-28 13:30:00,48.92,49.01,48.92,49.0,23862.0,45.0871,45.1701,45.0871,45.1609,23862.0
2017-08-28 14:00:00,48.99,49.01,48.96,48.96,30360.0,45.1517,45.1701,45.124,45.124,30360.0
2017-08-28 14:30:00,48.97,48.99,48.94,48.98,44256.0,45.1332,45.1517,45.1056,45.1424,44256.0
2017-08-28 15:00:00,48.99,49.0,48.94,48.98,40731.0,45.1517,45.1609,45.1056,45.1424,40731.0
2017-08-28 15:30:00,48.99,49.0,48.92,48.98,82521.0,45.1517,45.1609,45.0871,45.1424,82521.0
2017-08-29 09:30:00,48.39,48.74,48.37,48.69,290697.0,44.5987,44.9212,44.5802,44.8752,290697.0
2017-08-29 10:00:00,48.71,48.75,48.63,48.75,92427.0,44.8936,44.9305,44.8199,44.9305,92427.0
2017-08-29 10:30:00,48.79,48.96,48.79,48.9,67194.0,44.9673,45.124,44.9673,45.0687,67194.0
2017-08-29 11:00:00,48.91,48.94,48.83,48.83,116799.0,45.0779,45.1056,45.0042,45.0042,116799.0
2017-08-29 11:30:00,48.84,48.96,48.84,48.96,75882.0,45.0134,45.124,45.0134,45.124,75882.0
2017-08-29 12:00:00,48.94,48.97,48.9,48.96,44190.0,45.1056,45.1332,45.0687,45.124,44190.0
2017-08-29 12:30:00,48.96,49.03,48.95,49.02,45150.0,45.124,45.1885,45.1148,45.1793,45150.0
2017-08-29 13:00:00,49.0,49.08,48.97,49.01,50964.0,45.1609,45.2346,45.1332,45.1701,50964.0
2017-08-29 13:30:00,49.03,49.03,48.99,49.02,17259.0,45.1885,45.1885,45.1517,45.1793,17259.0
2017-08-29 14:00:00,49.02,49.09,49.02,49.08,5748.0,45.1793,45.2438,45.1793,45.2346,5748.0
2017-08-29 14:30:00,49.06,49.18,49.06,49.16,10104.0,45.2162,45.3268,45.2162,45.3083,10104.0
2017-08-29 15:00:00,49.16,49.21,49.14,49.18,89559.0,45.3083,45.3544,45.2899,45.3268,89559.0
2017-08-29 15:30:00,49.19,49.19,49.08,49.09,69006.0,45.336,45.336,45.2346,45.2438,69006.0
2017-08-30 09:30:00,49.35,49.5,49.17,49.49,83049.0,45.4834,45.6217,45.3176,45.6125,83049.0
2017-08-30 10:00:00,49.49,49.53,49.42,49.47,99786.0,45.6125,45.6493,45.548,45.594,99786.0
2017-08-30 10:30:00,49.45,49.54,49.36,49.54,208263.0,45.5756,45.6586,45.4927,45.6586,208263.0
2017-08-30 11:00:00,49.53,49.54,49.47,49.51,108852.0,45.6493,45.6586,45.594,45.6309,108852.0
2017-08-30 11:30:00,49.5,49.53,49.46,49.49,109935.0,45.6217,45.6493,45.5848,45.6125,109935.0
2017-08-30 12:00:00,49.48,49.53,49.48,49.52,95400.0,45.6033,45.6493,45.6033,45.6401,95400.0
2017-08-30 12:30:00,49.54,49.66,49.53,49.66,69981.0,45.6586,45.7692,45.6493,45.7692,69981.0
2017-08-30 13:00:00,49.66,49.75,49.65,49.73,87147.0,45.7692,45.8521,45.7599,45.8337,87147.0
2017-08-30 13:30:00,49.73,49.8,49.72,49.8,194274.0,45.8337,45.8982,45.8245,45.8982,194274.0
2017-08-30 14:00:00,49.79,49.84,49.77,49.83,46488.0,45.889,45.9351,45.8705,45.9258,46488.0
2017-08-30 14:30:00,49.84,49.9,49.83,49.9,170427.0,45.9351,45.9904,45.9258,45.9904,170427.0
2017-08-30 15:00:00,49.9,50.0,49.88,49.99,131394.0,45.9904,46.0825,45.9719,46.0733,131394.0
2017-08-30 15:30:00,49.98,49.99,49.82,49.93,468045.0,46.0641,46.0733,45.9166,46.018,468045.0
2017-08-31 09:30:00,50.09,50.26,50.02,50.25,87495.0,46.1655,46.3222,46.101,46.3129,87495.0
2017-08-31 10:00:00,50.2,50.26,50.17,50.21,55539.0,46.2669,46.3222,46.2392,46.2761,55539.0
2017-08-31 10:30:00,50.22,50.24,50.17,50.21,21570.0,46.2853,46.3037,46.2392,46.2761,21570.0
2017-08-31 11:00:00,50.19,50.25,50.15,50.22,21741.0,46.2576,46.3129,46.2208,46.2853,21741.0
2017-08-31 11:30:00,50.23,50.25,50.15,50.23,65850.0,46.2945,46.3129,46.2208,46.2945,65850.0
2017-08-31 12:00:00,50.23,50.38,50.23,50.37,32466.0,46.2945,46.4327,46.2945,46.4235,32466.0
2017-08-31 12:30:00,50.38,50.4,50.34,50.36,54282.0,46.4327,46.4512,46.3959,46.4143,54282.0
2017-08-31 13:00:00,50.36,50.39,50.31,50.32,75828.0,46.4143,46.442,46.3682,46.3774,75828.0
2017-08-31 13:30:00,50.32,50.36,50.32,50.34,42540.0,46.3774,46.4143,46.3774,46.3959,42540.0
2017-08-31 14:00:00,50.32,50.35,50.27,50.35,75309.0,46.3774,46.4051,46.3314,46.4051,75309.0
2017-08-31 14:30:00,50.35,50.43,50.35,50.42,78375.0,46.4051,46.4788,46.4051,46.4696,78375.0
2017-08-31 15:00:00,50.41,50.46,50.37,50.44,112878.0,46.4604,46.5065,46.4235,46.488,112878.0
2017-08-31 15:30:00,50.44,50.48,50.37,50.42,208614.0,46.488,46.5249,46.4235,46.4696,208614.0
2017-09-01 09:30:00,50.51,50.9,50.51,50.7,218631.0,46.5526,46.912,46.5526,46.7277,218631.0
2017-09-01 10:00:00,50.69,50.75,50.55,50.73,86079.0,46.7185,46.7738,46.5894,46.7553,86079.0
2017-09-01 10:30:00,50.72,50.76,50.66,50.68,311709.0,46.7461,46.783,46.6908,46.7092,311709.0
2017-09-01 11:00:00,50.67,50.7,50.6,50.63,83397.0,46.7,46.7277,46.6355,46.6632,83397.0
2017-09-01 11:30:00,50.63,50.7,50.62,50.7,33051.0,46.6632,46.7277,46.6539,46.7277,33051.0
2017-09-01 12:00:00,50.69,50.71,50.66,50.7,33618.0,46.7185,46.7369,46.6908,46.7277,33618.0
2017-09-01 12:30:00,50.71,50.75,50.7,50.72,37182.0,46.7369,46.7738,46.7277,46.7461,37182.0
2017-09-01 13:00:00,50.7,50.73,50.61,50.66,49581.0,46.7277,46.7553,46.6447,46.6908,49581.0
2017-09-01 13:30:00,50.66,50.67,50.63,50.65,41733.0,46.6908,46.7,46.6632,46.6816,41733.0
2017-09-01 14:00:00,50.65,50.68,50.59,50.61,35616.0,46.6816,46.7092,46.6263,46.6447,35616.0
2017-09-01 14:30:00,50.59,50.64,50.59,50.64,123903.0,46.6263,46.6724,46.6263,46.6724,123903.0
2017-09-01 15:00:00,50.64,50.68,50.63,50.68,143037.0,46.6724,46.7092,46.6632,46.7092,143037.0
2017-09-01 15:30:00,50.67,50.7,50.63,50.66,258990.0,46.7,46.7277,46.6632,46.6908,258990.0
2017-09-05 09:30:00,50.46,50.5,50.12,50.46,198159.0,46.5065,46.5433,46.1931,46.5065,198159.0
2017-09-05 10:00:00,50.46,50.52,50.33,50.33,86445.0,46.5065,46.5618,46.3867,46.3867,86445.0
2017-09-05 10:30:00,50.33,50.35,50.24,50.26,141075.0,46.3867,46.4051,46.3037,46.3222,141075.0
2017-09-05 11:00:00,50.25,50.25,50.1,50.16,91083.0,46.3129,46.3129,46.1747,46.23,91083.0
2017-09-05 11:30:00,50.12,50.2,50.11,50.13,707154.0,46.1931,46.2669,46.1839,46.2023,707154.0
2017-09-05 12:00:00,50.13,50.13,49.69,49.69,274437.0,46.2023,46.2023,45.7968,45.7968,274437.0
2017-09-05 12:30:00,49.66,49.74,49.52,49.74,277578.0,45.7692,45.8429,45.6401,45.8429,277578.0
2017-09-05 13:00:00,49.72,49.74,49.56,49.71,115950.0,45.8245,45.8429,45.677,45.8152,115950.0
2017-09-05 13:30:00,49.72,49.84,49.69,49.82,243906.0,45.8245,45.9351,45.7968,45.9166,243906.0
2017-09-05 14:00:00,49.83,49.89,49.76,49.87,88221.0,45.9258,45.9811,45.8613,45.9627,88221.0
2017-09-05 14:30:00,49.88,49.91,49.83,49.87,73167.0,45.9719,45.9996,45.9258,45.9627,73167.0
2017-09-05 15:00:00,49.88,49.94,49.84,49.94,93750.0,45.9719,46.0272,45.9351,46.0272,93750.0
2017-09-05 15:30:00,49.94,49.98,49.85,49.94,246918.0,46.0272,46.0641,45.9443,46.0272,246918.0
2017-09-06 09:30:00,50.22,50.22,49.86,50.1,232074.0,46.2853,46.2853,45.9535,46.1747,232074.0
2017-09-06 10:00:00,50.08,50.21,49.92,49.95,103746.0,46.1563,46.2761,46.0088,46.0364,103746.0
2017-09-06 10:30:00,49.95,50.02,49.83,49.93,85716.0,46.0364,46.101,45.9258,46.018,85716.0
2017-09-06 11:00:00,49.91,49.94,49.79,49.93,34200.0,45.9996,46.0272,45.889,46.018,34200.0
2017-09-06 11:30:00,49.91,50.08,49.91,50.05,72570.0,45.9996,46.1563,45.9996,46.1286,72570.0
2017-09-06 12:00:00,50.05,50.09,50.02,50.08,35820.0,46.1286,46.1655,46.101,46.1563,35820.0
2017-09-06 12:30:00,50.08,50.11,50.04,50.09,35181.0,46.1563,46.1839,46.1194,46.1655,35181.0
2017-09-06 13:00:00,50.09,50.21,50.08,50.08,27003.0,46.1655,46.2761,46.1563,46.1563,27003.0
2017-09-06 13:30:00,50.09,50.13,50.04,50.05,21582.0,46.1655,46.2023,46.1194,46.1286,21582.0
2017-09-06 14:00:00,50.05,50.17,50.05,50.15,25788.0,46.1286,46.2392,46.1286,46.2208,25788.0
2017-09-06 14:30:00,50.15,50.16,50.08,50.13,37095.0,46.2208,46.23,46.1563,46.2023,37095.0
2017-09-06 15:00:00,50.13,50.25,50.1,50.24,92106.0,46.2023,46.3129,46.1747,46.3037,92106.0
2017-09-06 15:30:00,50.24,50.24,50.01,50.03,110205.0,46.3037,46.3037,46.0917,46.1102,110205.0
2017-09-07 09:30:00,50.12,50.23,49.96,49.99,48009.0,46.1931,46.2945,46.0457,46.0733,48009.0
2017-09-07 10:00:00,49.97,50.15,49.89,50.06,108759.0,46.0549,46.2208,45.9811,46.1378,108759.0
2017-09-07 10:30:00,50.04,50.29,50.04,50.25,45576.0,46.1194,46.3498,46.1194,46.3129,45576.0
2017-09-07 11:00:00,50.27,50.31,50.15,50.2,88467.0,46.3314,46.3682,46.2208,46.2669,88467.0
2017-09-07 11:30:00,50.19,50.27,50.16,50.18,14088.0,46.2576,46.3314,46.23,46.2484,14088.0
2017-09-07 12:00:00,50.15,50.25,50.15,50.19,54264.0,46.2208,46.3129,46.2208,46.2576,54264.0
2017-09-07 12:30:00,50.18,50.19,50.09,50.11,62916.0,46.2484,46.2576,46.1655,46.1839,62916.0
2017-09-07 13:00:00,50.13,50.19,50.11,50.17,44481.0,46.2023,46.2576,46.1839,46.2392,44481.0
2017-09-07 13:30:00,50.18,50.2,50.12,50.14,56088.0,46.2484,46.2669,46.1931,46.2116,56088.0
2017-09-07 14:00:00,50.15,50.17,50.12,50.15,44988.0,46.2208,46.2392,46.1931,46.2208,44988.0
2017-09-07 14:30:00,50.15,50.15,50.07,50.08,37008.0,46.2208,46.2208,46.147,46.1563,37008.0
2017-09-07 15:00:00,50.09,50.12,50.05,50.07,34950.0,46.1655,46.1931,46.1286,46.147,34950.0
2017-09-07 15:30:00,50.05,50.15,50.02,50.11,147414.0,46.1286,46.2208,46.101,46.1839,147414.0
2017-09-08 09:30:00,50.08,50.11,49.7,49.74,184527.0,46.1563,46.1839,45.806,45.8429,184527.0
2017-09-08 10:00:00,49.76,49.8,49.61,49.63,69222.0,45.8613,45.8982,45.7231,45.7415,69222.0
2017-09-08 10:30:00,49.58,49.67,49.53,49.67,57768.0,45.6954,45.7784,45.6493,45.7784,57768.0
2017-09-08 11:00:00,49.66,49.75,49.54,49.59,76623.0,45.7692,45.8521,45.6586,45.7046,76623.0
2017-09-08 11:30:00,49.61,49.62,49.51,49.57,209589.0,45.7231,45.7323,45.6309,45.6862,209589.0
2017-09-08 12:00:00,49.58,49.61,49.53,49.55,134391.0,45.6954,45.7231,45.6493,45.6678,134391.0
2017-09-08 12:30:00,49.56,49.66,49.56,49.61,69168.0,45.677,45.7692,45.677,45.7231,69168.0
2017-09-08 13:00:00,49.61,49.66,49.59,49.65,13308.0,45.7231,45.7692,45.7046,45.7599,13308.0
2017-09-08 13:30:00,49.65,49.65,49.54,49.55,81792.0,45.7599,45.7599,45.6586,45.6678,81792.0
2017-09-08 14:00:00,49.56,49.57,49.52,49.52,38781.0,45.677,45.6862,45.6401,45.6401,38781.0
2017-09-08 14:30:00,49.52,49.53,49.42,49.43,50853.0,45.6401,45.6493,45.548,45.5572,50853.0
2017-09-08 15:00:00,49.42,49.49,49.34,49.36,68655.0,45.548,45.6125,45.4742,45.4927,68655.0
2017-09-08 15:30:00,49.35,49.55,49.34,49.5,293769.0,45.4834,45.6678,45.4742,45.6217,293769.0
2017-09-11 09:30:00,49.9,50.3,49.9,50.27,109974.0,45.9904,46.359,45.9904,46.3314,109974.0
2017-09-11 10:00:00,50.27,50.47,50.27,50.36,97152.0,46.3314,46.5157,46.3314,46.4143,97152.0
2017-09-11 10:30:00,50.35,50.4,50.28,50.28,52869.0,46.4051,46.4512,46.3406,46.3406,52869.0
2017-09-11 11:00:00,50.28,50.35,50.28,50.31,111645.0,46.3406,46.4051,46.3406,46.3682,111645.0
2017-09-11 11:30:00,50.28,50.39,50.28,50.39,54927.0,46.3406,46.442,46.3406,46.442,54927.0
2017-09-11 12:00:00,50.38,50.42,50.36,50.42,58395.0,46.4327,46.4696,46.4143,46.4696,58395.0
2017-09-11 12:30:00,50.42,50.49,50.41,50.45,66486.0,46.4696,46.5341,46.4604,46.4973,66486.0
2017-09-11 13:00:00,50.45,50.54,50.44,50.53,69363.0,46.4973,46.5802,46.488,46.571,69363.0
2017-09-11 13:30:00,50.52,50.55,50.5,50.55,116571.0,46.5618,46.5894,46.5433,46.5894,116571.0
2017-09-11 14:00:00,50.55,50.58,50.53,50.53,35229.0,46.5894,46.6171,46.571,46.571,35229.0
2017-09-11 14:30:00,50.53,50.53,50.47,50.48,99588.0,46.571,46.571,46.5157,46.5249,99588.0
2017-09-11 15:00:00,50.48,50.55,50.48,50.53,37296.0,46.5249,46.5894,46.5249,46.571,37296.0
2017-09-11 15:30:00,50.53,50.54,50.44,50.48,270102.0,46.571,46.5802,46.488,46.5249,270102.0
2017-09-12 09:30:00,50.53,50.72,50.45,50.62,82104.0,46.571,46.7461,46.4973,46.6539,82104.0
2017-09-12 10:00:00,50.63,50.63,50.51,50.57,48654.0,46.6632,46.6632,46.5526,46.6079,48654.0
2017-09-12 10:30:00,50.56,50.57,50.41,50.43,30345.0,46.5986,46.6079,46.4604,46.4788,30345.0
2017-09-12 11:00:00,50.45,50.58,50.45,50.58,21771.0,46.4973,46.6171,46.4973,46.6171,21771.0
2017-09-12 11:30:00,50.58,50.61,50.53,50.53,52164.0,46.6171,46.6447,46.571,46.571,52164.0
2017-09-12 12:00:00,50.53,50.61,50.51,50.6,18270.0,46.571,46.6447,46.5526,46.6355,18270.0
2017-09-12 12:30:00,50.61,50.72,50.61,50.71,29220.0,46.6447,46.7461,46.6447,46.7369,29220.0
2017-09-12 13:00:00,50.72,50.76,50.69,50.7,36432.0,46.7461,46.783,46.7185,46.7277,36432.0
2017-09-12 13:30:00,50.7,50.84,50.7,50.74,61275.0,46.7277,46.8567,46.7277,46.7645,61275.0
2017-09-12 14:00:00,50.75,50.78,50.69,50.69,25449.0,46.7738,46.8014,46.7185,46.7185,25449.0
2017-09-12 14:30:00,50.7,50.7,50.57,50.62,43269.0,46.7277,46.7277,46.6079,46.6539,43269.0
2017-09-12 15:00:00,50.61,50.64,50.56,50.62,54270.0,46.6447,46.6724,46.5986,46.6539,54270.0
2017-09-12 15:30:00,50.62,50.7,50.62,50.7,123600.0,46.6539,46.7277,46.6539,46.7277,123600.0
2017-09-13 09:30:00,50.67,50.68,50.41,50.67,116343.0,46.7,46.7092,46.4604,46.7,116343.0
2017-09-13 10:00:00,50.68,50.73,50.64,50.64,47730.0,46.7092,46.7553,46.6724,46.6724,47730.0
2017-09-13 10:30:00,50.69,50.72,50.67,50.7,34437.0,46.7185,46.7461,46.7,46.7277,34437.0
2017-09-13 11:00:00,50.72,50.74,50.68,50.7,39000.0,46.7461,46.7645,46.7092,46.7277,39000.0
2017-09-13 11:30:00,50.71,50.71,50.58,50.64,63384.0,46.7369,46.7369,46.6171,46.6724,63384.0
2017-09-13 12:00:00,50.63,50.83,50.63,50.81,36804.0,46.6632,46.8475,46.6632,46.8291,36804.0
2017-09-13 12:30:00,50.83,50.88,50.8,50.8,63300.0,46.8475,46.8936,46.8198,46.8198,63300.0
2017-09-13 13:00:00,50.81,50.86,50.75,50.83,45453.0,46.8291,46.8751,46.7738,46.8475,45453.0
2017-09-13 13:30:00,50.84,50.85,50.78,50.85,48933.0,46.8567,46.8659,46.8014,46.8659,48933.0
2017-09-13 14:00:00,50.85,50.91,50.83,50.89,31074.0,46.8659,46.9212,46.8475,46.9028,31074.0
2017-09-13 14:30:00,50.9,50.9,50.85,50.86,36204.0,46.912,46.912,46.8659,46.8751,36204.0
2017-09-13 15:00:00,50.86,50.88,50.78,50.79,43251.0,46.8751,46.8936,46.8014,46.8106,43251.0
2017-09-13 15:30:00,50.78,50.79,50.69,50.78,68952.0,46.8014,46.8106,46.7185,46.8014,68952.0
2017-09-14 09:30:00,50.58,50.87,50.57,50.85,119001.0,46.6171,46.8844,46.6079,46.8659,119001.0
2017-09-14 10:00:00,50.83,51.01,50.81,51.0,78177.0,46.8475,47.0134,46.8291,47.0042,78177.0
2017-09-14 10:30:00,51.0,51.15,51.0,51.15,108600.0,47.0042,47.1424,47.0042,47.1424,108600.0
2017-09-14 11:00:00,51.15,51.27,51.13,51.24,127152.0,47.1424,47.253,47.124,47.2254,127152.0
2017-09-14 11:30:00,51.24,51.25,51.14,51.16,80784.0,47.2254,47.2346,47.1332,47.1516,80784.0
2017-09-14 12:00:00,51.16,51.17,51.11,51.14,43779.0,47.1516,47.1609,47.1056,47.1332,43779.0
2017-09-14 12:30:00,51.15,51.29,51.15,51.25,84429.0,47.1424,47.2715,47.1424,47.2346,84429.0
2017-09-14 13:00:00,51.25,51.25,51.21,51.23,36186.0,47.2346,47.2346,47.1977,47.2162,36186.0
2017-09-14 13:30:00,51.22,51.27,51.22,51.26,74214.0,47.2069,47.253,47.2069,47.2438,74214.0
2017-09-14 14:00:00,51.26,51.28,51.21,51.21,114870.0,47.2438,47.2622,47.1977,47.1977,114870.0
2017-09-14 14:30:00,51.22,51.25,51.21,51.21,96450.0,47.2069,47.2346,47.1977,47.1977,96450.0
2017-09-14 15:00:00,51.22,51.23,51.09,51.09,74904.0,47.2069,47.2162,47.0871,47.0871,74904.0
2017-09-14 15:30:00,51.08,51.12,50.99,51.02,498861.0,47.0779,47.1148,46.995,47.0226,498861.0
2017-09-15 09:30:00,51.23,51.54,51.13,51.5,127728.0,47.2162,47.5019,47.124,47.465,127728.0
2017-09-15 10:00:00,51.47,51.61,51.45,51.57,123885.0,47.4373,47.5664,47.4189,47.5295,123885.0
2017-09-15 10:30:00,51.56,51.9,51.55,51.86,95040.0,47.5203,47.8337,47.5111,47.7968,95040.0
2017-09-15 11:00:00,51.85,51.88,51.82,51.86,67644.0,47.7876,47.8152,47.7599,47.7968,67644.0
2017-09-15 11:30:00,51.86,51.89,51.77,51.83,73662.0,47.7968,47.8244,47.7138,47.7691,73662.0
2017-09-15 12:00:00,51.84,51.9,51.82,51.9,15882.0,47.7784,47.8337,47.7599,47.8337,15882.0
2017-09-15 12:30:00,51.91,51.94,51.82,51.83,56478.0,47.8429,47.8705,47.7599,47.7691,56478.0
2017-09-15 13:00:00,51.83,51.86,51.81,51.83,38343.0,47.7691,47.7968,47.7507,47.7691,38343.0
2017-09-15 13:30:00,51.86,51.87,51.8,51.85,45555.0,47.7968,47.806,47.7415,47.7876,45555.0
2017-09-15 14:00:00,51.87,51.91,51.85,51.91,217164.0,47.806,47.8429,47.7876,47.8429,217164.0
2017-09-15 14:30:00,51.92,51.93,51.9,51.92,68457.0,47.8521,47.8613,47.8337,47.8521,68457.0
2017-09-15 15:00:00,51.91,51.93,51.87,51.88,52059.0,47.8429,47.8613,47.806,47.8152,52059.0
2017-09-15 15:30:00,51.88,51.91,51.84,51.89,293190.0,47.8152,47.8429,47.7784,47.8244,293190.0
2017-09-18 09:30:00,52.18,52.53,52.18,52.41,154332.0,48.0917,48.4143,48.0917,48.3037,154332.0
2017-09-18 10:00:00,52.43,52.57,52.39,52.55,82203.0,48.3221,48.4512,48.2853,48.4327,82203.0
2017-09-18 10:30:00,52.53,52.57,52.46,52.53,56187.0,48.4143,48.4512,48.3498,48.4143,56187.0
2017-09-18 11:00:00,52.54,52.73,52.54,52.7,121596.0,48.4235,48.5986,48.4235,48.571,121596.0
2017-09-18 11:30:00,52.71,52.74,52.67,52.72,87672.0,48.5802,48.6078,48.5433,48.5894,87672.0
2017-09-18 12:00:00,52.74,52.86,52.73,52.81,141273.0,48.6078,48.7184,48.5986,48.6724,141273.0
2017-09-18 12:30:00,52.81,52.84,52.74,52.8,65343.0,48.6724,48.7,48.6078,48.6631,65343.0
2017-09-18 13:00:00,52.81,52.81,52.74,52.74,51492.0,48.6724,48.6724,48.6078,48.6078,51492.0
2017-09-18 13:30:00,52.75,52.88,52.74,52.85,64182.0,48.6171,48.7369,48.6078,48.7092,64182.0
2017-09-18 14:00:00,52.85,52.85,52.56,52.57,90738.0,48.7092,48.7092,48.4419,48.4512,90738.0
2017-09-18 14:30:00,52.59,52.61,52.37,52.53,109623.0,48.4696,48.488,48.2668,48.4143,109623.0
2017-09-18 15:00:00,52.54,52.59,52.51,52.55,80688.0,48.4235,48.4696,48.3959,48.4327,80688.0
2017-09-18 15:30:00,52.53,52.62,52.51,52.55,155196.0,48.4143,48.4972,48.3959,48.4327,155196.0
2017-09-19 09:30:00,52.68,52.72,52.4,52.53,104340.0,48.5525,48.5894,48.2945,48.4143,104340.0
2017-09-19 10:00:00,52.54,52.8,52.54,52.77,85848.0,48.4235,48.6631,48.4235,48.6355,85848.0
2017-09-19 10:30:00,52.76,52.88,52.73,52.82,76704.0,48.6263,48.7369,48.5986,48.6816,76704.0
2017-09-19 11:00:00,52.82,52.83,52.64,52.76,66189.0,48.6816,48.6908,48.5157,48.6263,66189.0
2017-09-19 11:30:00,52.76,52.81,52.74,52.77,66822.0,48.6263,48.6724,48.6078,48.6355,66822.0
2017-09-19 12:00:00,52.77,52.93,52.76,52.81,100821.0,48.6355,48.783,48.6263,48.6724,100821.0
2017-09-19 12:30:00,52.82,52.91,52.8,52.84,86859.0,48.6816,48.7645,48.6631,48.7,86859.0
2017-09-19 13:00:00,52.84,52.84,52.77,52.78,23547.0,48.7,48.7,48.6355,48.6447,23547.0
2017-09-19 13:30:00,52.78,52.85,52.78,52.84,64239.0,48.6447,48.7092,48.6447,48.7,64239.0
2017-09-19 14:00:00,52.83,52.85,52.77,52.78,102411.0,48.6908,48.7092,48.6355,48.6447,102411.0
2017-09-19 14:30:00,52.79,52.86,52.75,52.77,88944.0,48.6539,48.7184,48.6171,48.6355,88944.0
2017-09-19 15:00:00,52.76,52.83,52.74,52.83,88818.0,48.6263,48.6908,48.6078,48.6908,88818.0
2017-09-19 15:30:00,52.82,52.84,52.71,52.74,296283.0,48.6816,48.7,48.5802,48.6078,296283.0
2017-09-20 09:30:00,52.79,52.79,52.43,52.45,180060.0,48.6539,48.6539,48.3221,48.3406,180060.0
2017-09-20 10:00:00,52.46,52.5,52.32,52.39,124719.0,48.3498,48.3866,48.2208,48.2853,124719.0
2017-09-20 10:30:00,52.4,52.41,52.02,52.05,104631.0,48.2945,48.3037,47.9443,47.9719,104631.0
2017-09-20 11:00:00,52.04,52.07,51.85,51.95,291744.0,47.9627,47.9903,47.7876,47.8797,291744.0
2017-09-20 11:30:00,51.94,51.98,51.81,51.86,40536.0,47.8705,47.9074,47.7507,47.7968,40536.0
2017-09-20 12:00:00,51.87,51.93,51.86,51.93,47034.0,47.806,47.8613,47.7968,47.8613,47034.0
2017-09-20 12:30:00,51.94,52.0,51.94,52.0,38784.0,47.8705,47.9258,47.8705,47.9258,38784.0
2017-09-20 13:00:00,52.01,52.01,51.78,51.78,54120.0,47.935,47.935,47.7231,47.7231,54120.0
2017-09-20 13:30:00,51.78,51.79,51.69,51.71,99564.0,47.7231,47.7323,47.6401,47.6585,99564.0
2017-09-20 14:00:00,51.69,51.71,51.3,51.35,219564.0,47.6401,47.6585,47.2807,47.3267,219564.0
2017-09-20 14:30:00,51.35,51.68,51.33,51.57,436938.0,47.3267,47.6309,47.3083,47.5295,436938.0
2017-09-20 15:00:00,51.55,51.72,51.54,51.69,63882.0,47.5111,47.6678,47.5019,47.6401,63882.0
2017-09-20 15:30:00,51.7,52.02,51.7,52.0,318588.0,47.6493,47.9443,47.6493,47.9258,318588.0
2017-09-21 09:30:00,51.9,51.96,51.64,51.82,150756.0,47.8337,47.889,47.594,47.7599,150756.0
2017-09-21 10:00:00,51.84,51.87,51.48,51.5,78588.0,47.7784,47.806,47.4466,47.465,78588.0
2017-09-21 10:30:00,51.47,51.57,51.33,51.55,117768.0,47.4373,47.5295,47.3083,47.5111,117768.0
2017-09-21 11:00:00,51.59,51.77,51.56,51.71,69198.0,47.5479,47.7138,47.5203,47.6585,69198.0
2017-09-21 11:30:00,51.67,51.75,51.62,51.7,38052.0,47.6217,47.6954,47.5756,47.6493,38052.0
2017-09-21 12:00:00,51.7,51.82,51.69,51.76,26163.0,47.6493,47.7599,47.6401,47.7046,26163.0
2017-09-21 12:30:00,51.77,51.8,51.68,51.8,24210.0,47.7138,47.7415,47.6309,47.7415,24210.0
2017-09-21 13:00:00,51.82,51.88,51.78,51.83,12654.0,47.7599,47.8152,47.7231,47.7691,12654.0
2017-09-21 13:30:00,51.82,51.9,51.81,51.9,19353.0,47.7599,47.8337,47.7507,47.8337,19353.0
2017-09-21 14:00:00,51.88,51.96,51.81,51.83,29718.0,47.8152,47.889,47.7507,47.7691,29718.0
2017-09-21 14:30:00,51.84,51.84,51.73,51.78,24366.0,47.7784,47.7784,47.677,47.7231,24366.0
2017-09-21 15:00:00,51.77,51.85,51.71,51.84,41400.0,47.7138,47.7876,47.6585,47.7784,41400.0
2017-09-21 15:30:00,51.82,51.9,51.77,51.78,123048.0,47.7599,47.8337,47.7138,47.7231,123048.0
2017-09-22 09:30:00,51.64,51.98,51.63,51.83,70053.0,47.594,47.9074,47.5848,47.7691,70053.0
2017-09-22 10:00:00,51.83,52.02,51.83,51.91,38271.0,47.7691,47.9443,47.7691,47.8429,38271.0
2017-09-22 10:30:00,51.88,51.99,51.84,51.84,33648.0,47.8152,47.9166,47.7784,47.7784,33648.0
2017-09-22 11:00:00,51.82,52.03,51.82,51.97,30852.0,47.7599,47.9535,47.7599,47.8982,30852.0
2017-09-22 11:30:00,51.97,52.02,51.92,51.96,63267.0,47.8982,47.9443,47.8521,47.889,63267.0
2017-09-22 12:00:00,51.97,51.97,51.9,51.94,59076.0,47.8982,47.8982,47.8337,47.8705,59076.0
2017-09-22 12:30:00,51.91,52.01,51.91,51.99,48480.0,47.8429,47.935,47.8429,47.9166,48480.0
2017-09-22 13:00:00,52.0,52.01,51.89,51.98,17475.0,47.9258,47.935,47.8244,47.9074,17475.0
2017-09-22 13:30:00,51.97,52.05,51.97,51.99,19596.0,47.8982,47.9719,47.8982,47.9166,19596.0
2017-09-22 14:00:00,52.01,52.1,52.01,52.1,21645.0,47.935,48.018,47.935,48.018,21645.0
2017-09-22 14:30:00,52.09,52.11,52.06,52.08,24147.0,48.0088,48.0272,47.9811,47.9996,24147.0
2017-09-22 15:00:00,52.1,52.1,51.97,51.99,23199.0,48.018,48.018,47.8982,47.9166,23199.0
2017-09-22 15:30:00,52.01,52.08,52.0,52.03,212946.0,47.935,47.9996,47.9258,47.9535,212946.0
2017-09-25 09:30:00,51.85,51.85,51.32,51.39,149799.0,47.7876,47.7876,47.2991,47.3636,149799.0
2017-09-25 10:00:00,51.43,51.66,51.41,51.49,70611.0,47.4005,47.6125,47.382,47.4558,70611.0
2017-09-25 10:30:00,51.48,51.48,51.01,51.06,176349.0,47.4466,47.4466,47.0134,47.0595,176349.0
2017-09-25 11:00:00,51.04,51.2,50.9,51.19,230991.0,47.041,47.1885,46.912,47.1793,230991.0
2017-09-25 11:30:00,51.18,51.2,50.92,50.98,126795.0,47.1701,47.1885,46.9304,46.9857,126795.0
2017-09-25 12:00:00,50.98,50.99,50.8,50.92,121248.0,46.9857,46.995,46.8198,46.9304,121248.0
2017-09-25 12:30:00,50.92,51.1,50.92,51.06,62304.0,46.9304,47.0963,46.9304,47.0595,62304.0
2017-09-25 13:00:00,51.07,51.13,51.05,51.08,71496.0,47.0687,47.124,47.0503,47.0779,71496.0
2017-09-25 13:30:00,51.06,51.11,51.03,51.04,67173.0,47.0595,47.1056,47.0318,47.041,67173.0
2017-09-25 14:00:00,51.05,51.09,50.92,50.93,114438.0,47.0503,47.0871,46.9304,46.9397,114438.0
2017-09-25 14:30:00,50.95,51.0,50.87,50.97,77505.0,46.9581,47.0042,46.8844,46.9765,77505.0
2017-09-25 15:00:00,50.98,51.02,50.92,50.99,95205.0,46.9857,47.0226,46.9304,46.995,95205.0
2017-09-25 15:30:00,50.99,51.08,50.95,51.02,247968.0,46.995,47.0779,46.9581,47.0226,247968.0
2017-09-26 09:30:00,51.4,51.4,51.16,51.16,277290.0,47.5278,47.5278,47.3059,47.3059,277290.0
2017-09-26 10:00:00,51.21,51.27,50.99,51.01,137286.0,47.3521,47.4076,47.1487,47.1672,137286.0
2017-09-26 10:30:00,51.0,51.02,50.84,50.86,107862.0,47.158,47.1765,47.01,47.0285,107862.0
2017-09-26 11:00:00,50.85,50.85,50.64,50.71,115635.0,47.0193,47.0193,46.8251,46.8898,115635.0
2017-09-26 11:30:00,50.76,50.85,50.75,50.8,72963.0,46.936,47.0193,46.9268,46.973,72963.0
2017-09-26 12:00:00,50.81,50.92,50.79,50.83,25800.0,46.9823,47.084,46.9638,47.0008,25800.0
2017-09-26 12:30:00,50.82,50.91,50.78,50.85,55266.0,46.9915,47.0747,46.9545,47.0193,55266.0
2017-09-26 13:00:00,50.85,51.08,50.85,51.02,43302.0,47.0193,47.2319,47.0193,47.1765,43302.0
2017-09-26 13:30:00,51.0,51.03,50.89,50.89,47667.0,47.158,47.1857,47.0562,47.0562,47667.0
2017-09-26 14:00:00,50.9,50.94,50.84,50.91,74610.0,47.0655,47.1025,47.01,47.0747,74610.0
2017-09-26 14:30:00,50.91,50.92,50.86,50.87,57474.0,47.0747,47.084,47.0285,47.0378,57474.0
2017-09-26 15:00:00,50.87,50.92,50.85,50.92,65682.0,47.0378,47.084,47.0193,47.084,65682.0
2017-09-26 15:30:00,50.92,50.92,50.8,50.82,176316.0,47.084,47.084,46.973,46.9915,176316.0
2017-09-27 09:30:00,51.4,51.65,51.38,51.47,236394.0,47.5278,47.759,47.5093,47.5926,236394.0
2017-09-27 10:00:00,51.5,51.55,51.33,51.51,73722.0,47.6203,47.6665,47.4631,47.6295,73722.0
2017-09-27 10:30:00,51.52,51.55,51.39,51.41,90396.0,47.6388,47.6665,47.5186,47.5371,90396.0
2017-09-27 11:00:00,51.43,51.65,51.4,51.61,29904.0,47.5556,47.759,47.5278,47.722,29904.0
2017-09-27 11:30:00,51.6,51.61,51.53,51.6,46680.0,47.7128,47.722,47.648,47.7128,46680.0
2017-09-27 12:00:00,51.61,51.67,51.54,51.65,36123.0,47.722,47.7775,47.6573,47.759,36123.0
2017-09-27 12:30:00,51.64,51.71,51.61,51.71,49125.0,47.7497,47.8145,47.722,47.8145,49125.0
2017-09-27 13:00:00,51.7,51.7,51.6,51.64,32655.0,47.8052,47.8052,47.7128,47.7497,32655.0
2017-09-27 13:30:00,51.65,51.87,51.64,51.87,39258.0,47.759,47.9624,47.7497,47.9624,39258.0
2017-09-27 14:00:00,51.88,52.06,51.88,52.06,46023.0,47.9717,48.1381,47.9717,48.1381,46023.0
2017-09-27 14:30:00,52.05,52.07,51.94,51.99,61800.0,48.1289,48.1474,48.0271,48.0734,61800.0
2017-09-27 15:00:00,52.01,52.23,52.0,52.2,95520.0,48.0919,48.2953,48.0826,48.2676,95520.0
2017-09-27 15:30:00,52.19,52.2,52.0,52.01,171621.0,48.2583,48.2676,48.0826,48.0919,171621.0
2017-09-28 09:30:00,51.97,52.14,51.83,52.1,96279.0,48.0549,48.2121,47.9254,48.1751,96279.0
2017-09-28 10:00:00,52.15,52.16,51.97,52.14,90003.0,48.2213,48.2306,48.0549,48.2121,90003.0
2017-09-28 10:30:00,52.13,52.22,52.06,52.09,19830.0,48.2028,48.2861,48.1381,48.1658,19830.0
2017-09-28 11:00:00,52.11,52.2,52.09,52.2,20256.0,48.1843,48.2676,48.1658,48.2676,20256.0
2017-09-28 11:30:00,52.24,52.24,52.14,52.18,17175.0,48.3045,48.3045,48.2121,48.2491,17175.0
2017-09-28 12:00:00,52.17,52.26,52.16,52.23,21462.0,48.2398,48.323,48.2306,48.2953,21462.0
2017-09-28 12:30:00,52.25,52.34,52.2,52.31,13953.0,48.3138,48.397,48.2676,48.3693,13953.0
2017-09-28 13:00:00,52.32,52.35,52.27,52.27,25356.0,48.3785,48.4063,48.3323,48.3323,25356.0
2017-09-28 13:30:00,52.28,52.38,52.28,52.36,169617.0,48.3415,48.434,48.3415,48.4155,169617.0
2017-09-28 14:00:00,52.36,52.38,52.33,52.33,72690.0,48.4155,48.434,48.3878,48.3878,72690.0
2017-09-28 14:30:00,52.31,52.37,52.3,52.33,29340.0,48.3693,48.4248,48.36,48.3878,29340.0
2017-09-28 15:00:00,52.33,52.38,52.3,52.3,25662.0,48.3878,48.434,48.36,48.36,25662.0
2017-09-28 15:30:00,52.31,52.43,52.3,52.42,104064.0,48.3693,48.4802,48.36,48.471,104064.0
2017-09-29 09:30:00,52.61,52.61,52.39,52.39,81498.0,48.6467,48.6467,48.4432,48.4432,81498.0
2017-09-29 10:00:00,52.42,52.5,52.37,52.4,69159.0,48.471,48.545,48.4248,48.4525,69159.0
2017-09-29 10:30:00,52.41,52.52,52.35,52.45,58329.0,48.4617,48.5635,48.4063,48.4987,58329.0
2017-09-29 11:00:00,52.43,52.74,52.43,52.72,62460.0,48.4802,48.7669,48.4802,48.7484,62460.0
2017-09-29 11:30:00,52.72,52.8,52.67,52.8,64509.0,48.7484,48.8224,48.7022,48.8224,64509.0
2017-09-29 12:00:00,52.8,52.83,52.74,52.81,45042.0,48.8224,48.8501,48.7669,48.8316,45042.0
2017-09-29 12:30:00,52.82,52.86,52.79,52.86,20091.0,48.8409,48.8778,48.8131,48.8778,20091.0
2017-09-29 13:00:00,52.87,52.93,52.81,52.83,34848.0,48.8871,48.9426,48.8316,48.8501,34848.0
2017-09-29 13:30:00,52.83,52.85,52.77,52.78,19173.0,48.8501,48.8686,48.7946,48.8039,19173.0
2017-09-29 14:00:00,52.79,52.8,52.72,52.78,41637.0,48.8131,48.8224,48.7484,48.8039,41637.0
2017-09-29 14:30:00,52.78,52.85,52.77,52.83,31893.0,48.8039,48.8686,48.7946,48.8501,31893.0
2017-09-29 15:00:00,52.83,52.84,52.79,52.83,65802.0,48.8501,48.8593,48.8131,48.8501,65802.0
2017-09-29 15:30:00,52.82,52.89,52.81,52.87,181752.0,48.8409,48.9056,48.8316,48.8871,181752.0
2017-10-02 09:30:00,53.09,53.31,52.99,53.31,160023.0,49.0905,49.2939,48.998,49.2939,160023.0
2017-10-02 10:00:00,53.29,53.42,53.25,53.25,57207.0,49.2754,49.3957,49.2385,49.2385,57207.0
2017-10-02 10:30:00,53.25,53.36,53.24,53.3,53442.0,49.2385,49.3402,49.2292,49.2847,53442.0
2017-10-02 11:00:00,53.29,53.3,53.09,53.13,184545.0,49.2754,49.2847,49.0905,49.1275,184545.0
2017-10-02 11:30:00,53.13,53.13,52.92,52.92,73827.0,49.1275,49.1275,48.9333,48.9333,73827.0
2017-10-02 12:00:00,52.87,53.05,52.81,53.01,26106.0,48.8871,49.0535,48.8316,49.0165,26106.0
2017-10-02 12:30:00,53.0,53.1,53.0,53.1,47646.0,49.0073,49.0998,49.0073,49.0998,47646.0
2017-10-02 13:00:00,53.09,53.14,53.06,53.06,59574.0,49.0905,49.1367,49.0628,49.0628,59574.0
2017-10-02 13:30:00,53.06,53.11,53.05,53.08,8976.0,49.0628,49.109,49.0535,49.0813,8976.0
2017-10-02 14:00:00,53.12,53.15,53.1,53.14,51984.0,49.1183,49.146,49.0998,49.1367,51984.0
2017-10-02 14:30:00,53.18,53.19,53.11,53.14,10782.0,49.1737,49.183,49.109,49.1367,10782.0
2017-10-02 15:00:00,53.15,53.18,53.09,53.14,91494.0,49.146,49.1737,49.0905,49.1367,91494.0
2017-10-02 15:30:00,53.13,53.2,53.09,53.18,254928.0,49.1275,49.1922,49.0905,49.1737,254928.0
2017-10-03 09:30:00,53.27,53.29,53.1,53.24,75300.0,49.257,49.2754,49.0998,49.2292,75300.0
2017-10-03 10:00:00,53.24,53.32,53.16,53.32,31476.0,49.2292,49.3032,49.1552,49.3032,31476.0
2017-10-03 10:30:00,53.31,53.48,53.31,53.42,36285.0,49.2939,49.4511,49.2939,49.3957,36285.0
2017-10-03 11:00:00,53.33,53.39,53.27,53.38,19974.0,49.3124,49.3679,49.257,49.3587,19974.0
2017-10-03 11:30:00,53.37,53.39,53.2,53.25,24063.0,49.3494,49.3679,49.1922,49.2385,24063.0
2017-10-03 12:00:00,53.26,53.37,53.26,53.29,16221.0,49.2477,49.3494,49.2477,49.2754,16221.0
2017-10-03 12:30:00,53.28,53.3,53.22,53.24,15222.0,49.2662,49.2847,49.2107,49.2292,15222.0
2017-10-03 13:00:00,53.24,53.25,53.21,53.22,13341.0,49.2292,49.2385,49.2015,49.2107,13341.0
2017-10-03 13:30:00,53.23,53.36,53.22,53.33,20304.0,49.22,49.3402,49.2107,49.3124,20304.0
2017-10-03 14:00:00,53.34,53.4,53.34,53.37,21432.0,49.3217,49.3772,49.3217,49.3494,21432.0
2017-10-03 14:30:00,53.38,53.38,53.3,53.3,28818.0,49.3587,49.3587,49.2847,49.2847,28818.0
2017-10-03 15:00:00,53.3,53.31,53.25,53.25,34914.0,49.2847,49.2939,49.2385,49.2385,34914.0
2017-10-03 15:30:00,53.27,53.35,53.26,53.35,85908.0,49.257,49.3309,49.2477,49.3309,85908.0
2017-10-04 09:30:00,53.29,53.29,52.98,53.18,101217.0,49.2754,49.2754,48.9888,49.1737,101217.0
2017-10-04 10:00:00,53.2,53.34,53.14,53.17,37917.0,49.1922,49.3217,49.1367,49.1645,37917.0
2017-10-04 10:30:00,53.16,53.16,53.0,53.04,67329.0,49.1552,49.1552,49.0073,49.0443,67329.0
2017-10-04 11:00:00,53.1,53.27,53.09,53.27,19884.0,49.0998,49.257,49.0905,49.257,19884.0
2017-10-04 11:30:00,53.28,53.3,53.24,53.3,28521.0,49.2662,49.2847,49.2292,49.2847,28521.0
2017-10-04 12:00:00,53.3,53.42,53.3,53.33,28896.0,49.2847,49.3957,49.2847,49.3124,28896.0
2017-10-04 12:30:00,53.32,53.32,53.25,53.29,78948.0,49.3032,49.3032,49.2385,49.2754,78948.0
2017-10-04 13:00:00,53.32,53.41,53.29,53.33,42609.0,49.3032,49.3864,49.2754,49.3124,42609.0
2017-10-04 13:30:00,53.28,53.29,53.15,53.22,22047.0,49.2662,49.2754,49.146,49.2107,22047.0
2017-10-04 14:00:00,53.24,53.25,53.19,53.24,92790.0,49.2292,49.2385,49.183,49.2292,92790.0
2017-10-04 14:30:00,53.25,53.4,53.25,53.4,18330.0,49.2385,49.3772,49.2385,49.3772,18330.0
2017-10-04 15:00:00,53.38,53.45,53.36,53.4,62556.0,49.3587,49.4234,49.3402,49.3772,62556.0
2017-10-04 15:30:00,53.4,53.48,53.39,53.48,111837.0,49.3772,49.4511,49.3679,49.4511,111837.0
2017-10-05 09:30:00,53.71,53.72,53.35,53.35,88026.0,49.6638,49.6731,49.3309,49.3309,88026.0
2017-10-05 10:00:00,53.38,53.47,53.38,53.39,20520.0,49.3587,49.4419,49.3587,49.3679,20520.0
2017-10-05 10:30:00,53.35,53.37,53.25,53.32,22668.0,49.3309,49.3494,49.2385,49.3032,22668.0
2017-10-05 11:00:00,53.35,53.35,53.22,53.33,30540.0,49.3309,49.3309,49.2107,49.3124,30540.0
2017-10-05 11:30:00,53.34,53.42,53.32,53.37,22419.0,49.3217,49.3957,49.3032,49.3494,22419.0
2017-10-05 12:00:00,53.38,53.55,53.37,53.53,35652.0,49.3587,49.5159,49.3494,49.4974,35652.0
2017-10-05 12:30:00,53.54,53.57,53.46,53.48,22539.0,49.5066,49.5344,49.4326,49.4511,22539.0
2017-10-05 13:00:00,53.48,53.52,53.45,53.5,15102.0,49.4511,49.4881,49.4234,49.4696,15102.0
2017-10-05 13:30:00,53.48,53.51,53.43,53.49,50784.0,49.4511,49.4789,49.4049,49.4604,50784.0
2017-10-05 14:00:00,53.49,53.51,53.42,53.45,17757.0,49.4604,49.4789,49.3957,49.4234,17757.0
2017-10-05 14:30:00,53.45,53.54,53.45,53.54,19464.0,49.4234,49.5066,49.4234,49.5066,19464.0
2017-10-05 15:00:00,53.53,53.6,53.52,53.52,26436.0,49.4974,49.5621,49.4881,49.4881,26436.0
2017-10-05 15:30:00,53.53,53.54,53.49,53.5,79641.0,49.4974,49.5066,49.4604,49.4696,79641.0
2017-10-06 09:30:00,53.33,53.53,53.33,53.52,89715.0,49.3124,49.4974,49.3124,49.4881,89715.0
2017-10-06 10:00:00,53.5,53.67,53.5,53.66,96540.0,49.4696,49.6268,49.4696,49.6176,96540.0
2017-10-06 10:30:00,53.66,53.66,53.42,53.47,38145.0,49.6176,49.6176,49.3957,49.4419,38145.0
2017-10-06 11:00:00,53.51,53.62,53.51,53.59,9876.0,49.4789,49.5806,49.4789,49.5528,9876.0
2017-10-06 11:30:00,53.59,53.59,53.49,53.55,99345.0,49.5528,49.5528,49.4604,49.5159,99345.0
2017-10-06 12:00:00,53.54,53.62,53.51,53.62,33351.0,49.5066,49.5806,49.4789,49.5806,33351.0
2017-10-06 12:30:00,53.67,53.73,53.64,53.66,22881.0,49.6268,49.6823,49.5991,49.6176,22881.0
2017-10-06 13:00:00,53.67,53.67,53.57,53.57,8595.0,49.6268,49.6268,49.5344,49.5344,8595.0
2017-10-06 13:30:00,53.55,53.61,53.55,53.61,11058.0,49.5159,49.5713,49.5159,49.5713,11058.0
2017-10-06 14:00:00,53.6,53.63,53.58,53.62,26685.0,49.5621,49.5898,49.5436,49.5806,26685.0
2017-10-06 14:30:00,53.62,53.68,53.6,53.66,15720.0,49.5806,49.6361,49.5621,49.6176,15720.0
2017-10-06 15:00:00,53.66,53.68,53.62,53.68,62568.0,49.6176,49.6361,49.5806,49.6361,62568.0
2017-10-06 15:30:00,53.68,53.76,53.66,53.74,145755.0,49.6361,49.71,49.6176,49.6915,145755.0
2017-10-09 09:30:00,53.95,54.0,53.89,53.99,67017.0,49.8857,49.932,49.8302,49.9227,67017.0
2017-10-09 10:00:00,54.02,54.04,53.91,53.99,29589.0,49.9505,49.9689,49.8487,49.9227,29589.0
2017-10-09 10:30:00,54.0,54.03,53.97,53.98,16749.0,49.932,49.9597,49.9042,49.9135,16749.0
2017-10-09 11:00:00,54.04,54.17,54.03,54.13,50889.0,49.9689,50.0892,49.9597,50.0522,50889.0
2017-10-09 11:30:00,54.15,54.19,54.1,54.18,156744.0,50.0707,50.1076,50.0244,50.0984,156744.0
2017-10-09 12:00:00,54.18,54.19,54.12,54.12,42321.0,50.0984,50.1076,50.0429,50.0429,42321.0
2017-10-09 12:30:00,54.08,54.1,54.04,54.04,15864.0,50.0059,50.0244,49.9689,49.9689,15864.0
2017-10-09 13:00:00,54.05,54.11,54.05,54.11,19083.0,49.9782,50.0337,49.9782,50.0337,19083.0
2017-10-09 13:30:00,54.12,54.12,54.06,54.07,12075.0,50.0429,50.0429,49.9874,49.9967,12075.0
2017-10-09 14:00:00,54.08,54.11,54.08,54.09,14742.0,50.0059,50.0337,50.0059,50.0152,14742.0
2017-10-09 14:30:00,54.08,54.08,54.03,54.05,17451.0,50.0059,50.0059,49.9597,49.9782,17451.0
2017-10-09 15:00:00,54.01,54.04,53.93,54.04,44835.0,49.9412,49.9689,49.8672,49.9689,44835.0
2017-10-09 15:30:00,54.02,54.14,54.01,54.13,143433.0,49.9505,50.0614,49.9412,50.0522,143433.0
2017-10-10 09:30:00,54.63,54.63,54.22,54.28,97452.0,50.5145,50.5145,50.1354,50.1909,97452.0
2017-10-10 10:00:00,54.28,54.3,54.09,54.3,127554.0,50.1909,50.2094,50.0152,50.2094,127554.0
2017-10-10 10:30:00,54.31,54.31,54.16,54.24,40158.0,50.2186,50.2186,50.0799,50.1539,40158.0
2017-10-10 11:00:00,54.25,54.28,54.13,54.14,32442.0,50.1631,50.1909,50.0522,50.0614,32442.0
2017-10-10 11:30:00,54.18,54.24,54.1,54.13,14919.0,50.0984,50.1539,50.0244,50.0522,14919.0
2017-10-10 12:00:00,54.14,54.14,53.91,53.99,23337.0,50.0614,50.0614,49.8487,49.9227,23337.0
2017-10-10 12:30:00,53.99,54.1,53.99,54.04,9567.0,49.9227,50.0244,49.9227,49.9689,9567.0
2017-10-10 13:00:00,54.09,54.21,54.09,54.14,17586.0,50.0152,50.1261,50.0152,50.0614,17586.0
2017-10-10 13:30:00,54.18,54.23,54.17,54.2,23190.0,50.0984,50.1446,50.0892,50.1169,23190.0
2017-10-10 14:00:00,54.19,54.24,54.18,54.24,36729.0,50.1076,50.1539,50.0984,50.1539,36729.0
2017-10-10 14:30:00,54.25,54.31,54.22,54.31,15174.0,50.1631,50.2186,50.1354,50.2186,15174.0
2017-10-10 15:00:00,54.32,54.4,54.32,54.38,45735.0,50.2279,50.3018,50.2279,50.2833,45735.0
2017-10-10 15:30:00,54.39,54.47,54.37,54.47,133194.0,50.2926,50.3666,50.2741,50.3666,133194.0
2017-10-11 09:30:00,54.42,54.56,54.34,54.56,152973.0,50.3203,50.4498,50.2463,50.4498,152973.0
2017-10-11 10:00:00,54.56,54.61,54.49,54.59,230076.0,50.4498,50.496,50.385,50.4775,230076.0
2017-10-11 10:30:00,54.58,54.6,54.52,54.54,16695.0,50.4683,50.4868,50.4128,50.4313,16695.0
2017-10-11 11:00:00,54.53,54.59,54.49,54.5,39009.0,50.422,50.4775,50.385,50.3943,39009.0
2017-10-11 11:30:00,54.53,54.62,54.53,54.62,6546.0,50.422,50.5053,50.422,50.5053,6546.0
2017-10-11 12:00:00,54.62,54.68,54.62,54.67,19290.0,50.5053,50.5607,50.5053,50.5515,19290.0
2017-10-11 12:30:00,54.66,54.71,54.64,54.71,43605.0,50.5422,50.5885,50.5237,50.5885,43605.0
2017-10-11 13:00:00,54.72,54.72,54.66,54.72,39084.0,50.5977,50.5977,50.5422,50.5977,39084.0
2017-10-11 13:30:00,54.73,54.75,54.7,54.74,22629.0,50.607,50.6255,50.5792,50.6162,22629.0
2017-10-11 14:00:00,54.76,54.84,54.71,54.74,52098.0,50.6347,50.7087,50.5885,50.6162,52098.0
2017-10-11 14:30:00,54.78,54.8,54.72,54.77,41736.0,50.6532,50.6717,50.5977,50.644,41736.0
2017-10-11 15:00:00,54.78,54.83,54.76,54.79,41805.0,50.6532,50.6994,50.6347,50.6624,41805.0
2017-10-11 15:30:00,54.78,54.83,54.73,54.81,67569.0,50.6532,50.6994,50.607,50.6809,67569.0
2017-10-12 09:30:00,54.8,54.98,54.73,54.94,71613.0,50.6717,50.8381,50.607,50.8011,71613.0
2017-10-12 10:00:00,54.93,54.96,54.81,54.83,40794.0,50.7919,50.8196,50.6809,50.6994,40794.0
2017-10-12 10:30:00,54.84,54.91,54.79,54.8,36573.0,50.7087,50.7734,50.6624,50.6717,36573.0
2017-10-12 11:00:00,54.79,54.87,54.78,54.87,37356.0,50.6624,50.7364,50.6532,50.7364,37356.0
2017-10-12 11:30:00,54.88,54.89,54.84,54.88,12288.0,50.7457,50.7549,50.7087,50.7457,12288.0
2017-10-12 12:00:00,54.88,54.94,54.88,54.93,11112.0,50.7457,50.8011,50.7457,50.7919,11112.0
2017-10-12 12:30:00,54.93,54.99,54.9,54.93,19149.0,50.7919,50.8474,50.7642,50.7919,19149.0
2017-10-12 13:00:00,54.91,54.98,54.91,54.97,11679.0,50.7734,50.8381,50.7734,50.8289,11679.0
2017-10-12 13:30:00,54.96,54.99,54.95,54.96,15327.0,50.8196,50.8474,50.8104,50.8196,15327.0
2017-10-12 14:00:00,54.97,55.01,54.91,54.93,25110.0,50.8289,50.8659,50.7734,50.7919,25110.0
2017-10-12 14:30:00,54.91,54.91,54.68,54.72,52836.0,50.7734,50.7734,50.5607,50.5977,52836.0
2017-10-12 15:00:00,54.74,54.79,54.72,54.74,30249.0,50.6162,50.6624,50.5977,50.6162,30249.0
2017-10-12 15:30:00,54.74,54.74,54.61,54.63,113937.0,50.6162,50.6162,50.496,50.5145,113937.0
2017-10-13 09:30:00,54.91,55.05,54.76,54.98,68973.0,50.7734,50.9029,50.6347,50.8381,68973.0
2017-10-13 10:00:00,54.99,55.09,54.97,55.07,33399.0,50.8474,50.9398,50.8289,50.9214,33399.0
2017-10-13 10:30:00,55.08,55.11,54.96,55.01,48225.0,50.9306,50.9583,50.8196,50.8659,48225.0
2017-10-13 11:00:00,55.02,55.04,54.98,55.03,37680.0,50.8751,50.8936,50.8381,50.8844,37680.0
2017-10-13 11:30:00,55.02,55.14,55.0,55.13,23082.0,50.8751,50.9861,50.8566,50.9768,23082.0
2017-10-13 12:00:00,55.16,55.2,55.13,55.19,24288.0,51.0046,51.0416,50.9768,51.0323,24288.0
2017-10-13 12:30:00,55.18,55.18,55.04,55.05,10026.0,51.0231,51.0231,50.8936,50.9029,10026.0
2017-10-13 13:00:00,55.05,55.09,55.05,55.06,19914.0,50.9029,50.9398,50.9029,50.9121,19914.0
2017-10-13 13:30:00,55.06,55.07,54.98,54.99,21426.0,50.9121,50.9214,50.8381,50.8474,21426.0
2017-10-13 14:00:00,54.99,55.09,54.99,55.07,20097.0,50.8474,50.9398,50.8474,50.9214,20097.0
2017-10-13 14:30:00,55.07,55.07,55.01,55.02,32841.0,50.9214,50.9214,50.8659,50.8751,32841.0
2017-10-13 15:00:00,55.03,55.06,55.02,55.06,10815.0,50.8844,50.9121,50.8751,50.9121,10815.0
2017-10-13 15:30:00,55.06,55.06,54.98,55.01,101016.0,50.9121,50.9121,50.8381,50.8659,101016.0
2017-10-16 09:30:00,55.17,55.25,55.02,55.09,150060.0,51.0138,51.0878,50.8751,50.9398,150060.0
2017-10-16 10:00:00,55.08,55.15,55.0,55.03,38532.0,50.9306,50.9953,50.8566,50.8844,38532.0
2017-10-16 10:30:00,55.02,55.02,54.89,54.99,28083.0,50.8751,50.8751,50.7549,50.8474,28083.0
2017-10-16 11:00:00,54.98,55.05,54.98,55.02,30654.0,50.8381,50.9029,50.8381,50.8751,30654.0
2017-10-16 11:30:00,55.04,55.14,55.04,55.11,14898.0,50.8936,50.9861,50.8936,50.9583,14898.0
2017-10-16 12:00:00,55.11,55.11,55.0,55.07,16236.0,50.9583,50.9583,50.8566,50.9214,16236.0
2017-10-16 12:30:00,55.09,55.12,55.09,55.12,6255.0,50.9398,50.9676,50.9398,50.9676,6255.0
2017-10-16 13:00:00,55.13,55.21,55.12,55.21,11397.0,50.9768,51.0508,50.9676,51.0508,11397.0
2017-10-16 13:30:00,55.2,55.24,55.18,55.21,14574.0,51.0416,51.0785,51.0231,51.0508,14574.0
2017-10-16 14:00:00,55.21,55.24,55.17,55.21,15369.0,51.0508,51.0785,51.0138,51.0508,15369.0
2017-10-16 14:30:00,55.21,55.27,55.2,55.25,19590.0,51.0508,51.1063,51.0416,51.0878,19590.0
2017-10-16 15:00:00,55.23,55.24,55.19,55.19,17106.0,51.0693,51.0785,51.0323,51.0323,17106.0
2017-10-16 15:30:00,55.2,55.27,55.18,55.27,70677.0,51.0416,51.1063,51.0231,51.1063,70677.0
2017-10-17 09:30:00,55.29,55.29,54.95,55.13,109554.0,51.1248,51.1248,50.8104,50.9768,109554.0
2017-10-17 10:00:00,55.11,55.19,54.98,54.98,14649.0,50.9583,51.0323,50.8381,50.8381,14649.0
2017-10-17 10:30:00,55.0,55.13,54.99,55.11,33552.0,50.8566,50.9768,50.8474,50.9583,33552.0
2017-10-17 11:00:00,55.09,55.18,55.09,55.14,47766.0,50.9398,51.0231,50.9398,50.9861,47766.0
2017-10-17 11:30:00,55.13,55.15,55.1,55.15,11310.0,50.9768,50.9953,50.9491,50.9953,11310.0
2017-10-17 12:00:00,55.14,55.14,55.06,55.07,47316.0,50.9861,50.9861,50.9121,50.9214,47316.0
2017-10-17 12:30:00,55.06,55.06,55.03,55.04,6639.0,50.9121,50.9121,50.8844,50.8936,6639.0
2017-10-17 13:00:00,55.05,55.13,55.05,55.13,9693.0,50.9029,50.9768,50.9029,50.9768,9693.0
2017-10-17 13:30:00,55.11,55.15,55.08,55.1,48690.0,50.9583,50.9953,50.9306,50.9491,48690.0
2017-10-17 14:00:00,55.14,55.19,55.14,55.15,9900.0,50.9861,51.0323,50.9861,50.9953,9900.0
2017-10-17 14:30:00,55.15,55.23,55.15,55.23,89592.0,50.9953,51.0693,50.9953,51.0693,89592.0
2017-10-17 15:00:00,55.24,55.26,55.17,55.18,9276.0,51.0785,51.097,51.0138,51.0231,9276.0
2017-10-17 15:30:00,55.2,55.23,55.18,55.22,61032.0,51.0416,51.0693,51.0231,51.0601,61032.0
2017-10-18 09:30:00,55.42,55.45,54.87,54.93,69084.0,51.245,51.2727,50.7364,50.7919,69084.0
2017-10-18 10:00:00,54.93,54.96,54.67,54.86,114936.0,50.7919,50.8196,50.5515,50.7272,114936.0
2017-10-18 10:30:00,54.86,54.93,54.8,54.92,42120.0,50.7272,50.7919,50.6717,50.7827,42120.0
2017-10-18 11:00:00,54.93,54.95,54.87,54.88,16032.0,50.7919,50.8104,50.7364,50.7457,16032.0
2017-10-18 11:30:00,54.91,54.99,54.9,54.96,57957.0,50.7734,50.8474,50.7642,50.8196,57957.0
2017-10-18 12:00:00,54.95,55.2,54.95,55.2,16710.0,50.8104,51.0416,50.8104,51.0416,16710.0
2017-10-18 12:30:00,55.19,55.31,55.19,55.25,15780.0,51.0323,51.1433,51.0323,51.0878,15780.0
2017-10-18 13:00:00,55.25,55.34,55.25,55.34,6975.0,51.0878,51.171,51.0878,51.171,6975.0
2017-10-18 13:30:00,55.35,55.4,55.35,55.4,22695.0,51.1803,51.2265,51.1803,51.2265,22695.0
2017-10-18 14:00:00,55.42,55.5,55.4,55.44,57063.0,51.245,51.319,51.2265,51.2635,57063.0
2017-10-18 14:30:00,55.44,55.46,55.38,55.41,60693.0,51.2635,51.282,51.208,51.2357,60693.0
2017-10-18 15:00:00,55.43,55.47,55.41,55.45,61644.0,51.2542,51.2912,51.2357,51.2727,61644.0
2017-10-18 15:30:00,55.44,55.44,55.37,55.4,78546.0,51.2635,51.2635,51.1988,51.2265,78546.0
2017-10-19 09:30:00,54.9,55.01,54.41,54.53,318585.0,50.7642,50.8659,50.3111,50.422,318585.0
2017-10-19 10:00:00,54.57,54.91,54.48,54.84,135129.0,50.459,50.7734,50.3758,50.7087,135129.0
2017-10-19 10:30:00,54.83,55.09,54.79,55.04,69399.0,50.6994,50.9398,50.6624,50.8936,69399.0
2017-10-19 11:00:00,55.01,55.13,55.01,55.11,21750.0,50.8659,50.9768,50.8659,50.9583,21750.0
2017-10-19 11:30:00,55.1,55.2,55.03,55.03,11745.0,50.9491,51.0416,50.8844,50.8844,11745.0
2017-10-19 12:00:00,55.02,55.06,54.93,55.01,36651.0,50.8751,50.9121,50.7919,50.8659,36651.0
2017-10-19 12:30:00,54.95,54.95,54.87,54.93,7449.0,50.8104,50.8104,50.7364,50.7919,7449.0
2017-10-19 13:00:00,54.94,55.1,54.94,55.1,41433.0,50.8011,50.9491,50.8011,50.9491,41433.0
2017-10-19 13:30:00,55.07,55.13,55.03,55.07,5712.0,50.9214,50.9768,50.8844,50.9214,5712.0
2017-10-19 14:00:00,55.07,55.19,55.07,55.15,26082.0,50.9214,51.0323,50.9214,50.9953,26082.0
2017-10-19 14:30:00,55.16,55.22,55.16,55.2,16812.0,51.0046,51.0601,51.0046,51.0416,16812.0
2017-10-19 15:00:00,55.2,55.24,55.16,55.22,54705.0,51.0416,51.0785,51.0046,51.0601,54705.0
2017-10-19 15:30:00,55.23,55.27,55.22,55.26,179532.0,51.0693,51.1063,51.0601,51.097,179532.0
2017-10-20 09:30:00,55.69,55.82,55.58,55.64,223374.0,51.4946,51.6149,51.3929,51.4484,223374.0
2017-10-20 10:00:00,55.64,55.75,55.57,55.58,53031.0,51.4484,51.5501,51.3837,51.3929,53031.0
2017-10-20 10:30:00,55.59,55.66,55.58,55.58,36174.0,51.4022,51.4669,51.3929,51.3929,36174.0
2017-10-20 11:00:00,55.59,55.66,55.54,55.55,143982.0,51.4022,51.4669,51.3559,51.3652,143982.0
2017-10-20 11:30:00,55.57,55.67,55.57,55.61,58752.0,51.3837,51.4762,51.3837,51.4207,58752.0
2017-10-20 12:00:00,55.62,55.72,55.62,55.71,20484.0,51.4299,51.5224,51.4299,51.5131,20484.0
2017-10-20 12:30:00,55.72,55.72,55.63,55.68,12486.0,51.5224,51.5224,51.4392,51.4854,12486.0
2017-10-20 13:00:00,55.69,55.76,55.69,55.73,20070.0,51.4946,51.5594,51.4946,51.5316,20070.0
2017-10-20 13:30:00,55.74,55.75,55.68,55.69,37941.0,51.5409,51.5501,51.4854,51.4946,37941.0
2017-10-20 14:00:00,55.68,55.73,55.67,55.7,22221.0,51.4854,51.5316,51.4762,51.5039,22221.0
2017-10-20 14:30:00,55.67,55.69,55.58,55.58,58965.0,51.4762,51.4946,51.3929,51.3929,58965.0
2017-10-20 15:00:00,55.58,55.62,55.53,55.53,73932.0,51.3929,51.4299,51.3467,51.3467,73932.0
2017-10-20 15:30:00,55.54,55.55,55.46,55.52,168810.0,51.3559,51.3652,51.282,51.3375,168810.0
2017-10-23 09:30:00,55.81,55.9,55.72,55.77,110481.0,51.6056,51.6888,51.5224,51.5686,110481.0
2017-10-23 10:00:00,55.76,55.8,55.55,55.73,67080.0,51.5594,51.5964,51.3652,51.5316,67080.0
2017-10-23 10:30:00,55.75,55.82,55.71,55.81,41691.0,51.5501,51.6149,51.5131,51.6056,41691.0
2017-10-23 11:00:00,55.8,55.91,55.8,55.89,58236.0,51.5964,51.6981,51.5964,51.6796,58236.0
2017-10-23 11:30:00,55.88,55.93,55.81,55.91,23202.0,51.6703,51.7166,51.6056,51.6981,23202.0
2017-10-23 12:00:00,55.91,56.09,55.9,56.07,43152.0,51.6981,51.8645,51.6888,51.846,43152.0
2017-10-23 12:30:00,56.09,56.11,56.03,56.1,37068.0,51.8645,51.883,51.809,51.8738,37068.0
2017-10-23 13:00:00,56.1,56.11,56.04,56.09,44322.0,51.8738,51.883,51.8183,51.8645,44322.0
2017-10-23 13:30:00,56.1,56.1,55.97,56.01,26883.0,51.8738,51.8738,51.7536,51.7905,26883.0
2017-10-23 14:00:00,56.02,56.02,55.9,55.95,44991.0,51.7998,51.7998,51.6888,51.7351,44991.0
2017-10-23 14:30:00,55.93,55.95,55.89,55.92,36294.0,51.7166,51.7351,51.6796,51.7073,36294.0
2017-10-23 15:00:00,55.92,55.92,55.76,55.78,116682.0,51.7073,51.7073,51.5594,51.5779,116682.0
2017-10-23 15:30:00,55.78,55.82,55.67,55.82,150324.0,51.5779,51.6149,51.4762,51.6149,150324.0
2017-10-24 09:30:00,55.97,56.06,55.76,55.86,69126.0,51.7536,51.8368,51.5594,51.6518,69126.0
2017-10-24 10:00:00,55.86,56.03,55.86,56.02,32811.0,51.6518,51.809,51.6518,51.7998,32811.0
2017-10-24 10:30:00,56.0,56.06,55.99,56.0,62343.0,51.7813,51.8368,51.772,51.7813,62343.0
2017-10-24 11:00:00,56.01,56.06,55.96,55.99,20871.0,51.7905,51.8368,51.7443,51.772,20871.0
2017-10-24 11:30:00,56.02,56.09,55.99,56.08,20661.0,51.7998,51.8645,51.772,51.8553,20661.0
2017-10-24 12:00:00,56.06,56.13,56.04,56.1,26661.0,51.8368,51.9015,51.8183,51.8738,26661.0
2017-10-24 12:30:00,56.09,56.15,56.09,56.12,7932.0,51.8645,51.92,51.8645,51.8923,7932.0
2017-10-24 13:00:00,56.11,56.15,56.09,56.15,12927.0,51.883,51.92,51.8645,51.92,12927.0
2017-10-24 13:30:00,56.16,56.23,56.16,56.18,44292.0,51.9292,51.994,51.9292,51.9477,44292.0
2017-10-24 14:00:00,56.21,56.26,56.21,56.21,18993.0,51.9755,52.0217,51.9755,51.9755,18993.0
2017-10-24 14:30:00,56.22,56.23,56.16,56.16,44550.0,51.9847,51.994,51.9292,51.9292,44550.0
2017-10-24 15:00:00,56.19,56.2,56.07,56.15,60213.0,51.957,51.9662,51.846,51.92,60213.0
2017-10-24 15:30:00,56.13,56.2,56.1,56.2,100599.0,51.9015,51.9662,51.8738,51.9662,100599.0
2017-10-25 09:30:00,55.9,56.05,55.8,55.89,121146.0,51.6888,51.8275,51.5964,51.6796,121146.0
2017-10-25 10:00:00,55.91,55.98,55.78,55.98,61155.0,51.6981,51.7628,51.5779,51.7628,61155.0
2017-10-25 10:30:00,55.96,56.03,55.85,55.92,76275.0,51.7443,51.809,51.6426,51.7073,76275.0
2017-10-25 11:00:00,55.9,55.9,55.16,55.39,173658.0,51.6888,51.6888,51.0046,51.2172,173658.0
2017-10-25 11:30:00,55.39,55.42,55.12,55.18,66585.0,51.2172,51.245,50.9676,51.0231,66585.0
2017-10-25 12:00:00,55.15,55.29,54.96,54.96,144165.0,50.9953,51.1248,50.8196,50.8196,144165.0
2017-10-25 12:30:00,54.93,55.26,54.9,55.2,84213.0,50.7919,51.097,50.7642,51.0416,84213.0
2017-10-25 13:00:00,55.18,55.34,55.15,55.31,33510.0,51.0231,51.171,50.9953,51.1433,33510.0
2017-10-25 13:30:00,55.34,55.48,55.33,55.4,44559.0,51.171,51.3005,51.1618,51.2265,44559.0
2017-10-25 14:00:00,55.39,55.56,55.39,55.53,86556.0,51.2172,51.3744,51.2172,51.3467,86556.0
2017-10-25 14:30:00,55.51,55.53,55.37,55.46,47889.0,51.3282,51.3467,51.1988,51.282,47889.0
2017-10-25 15:00:00,55.43,55.53,55.39,55.52,158766.0,51.2542,51.3467,51.2172,51.3375,158766.0
2017-10-25 15:30:00,55.53,55.54,55.39,55.46,236634.0,51.3467,51.3559,51.2172,51.282,236634.0
2017-10-26 09:30:00,55.57,55.8,55.55,55.74,138987.0,51.3837,51.5964,51.3652,51.5409,138987.0
2017-10-26 10:00:00,55.73,55.77,55.49,55.7,65607.0,51.5316,51.5686,51.3097,51.5039,65607.0
2017-10-26 10:30:00,55.7,55.82,55.65,55.77,50616.0,51.5039,51.6149,51.4577,51.5686,50616.0
2017-10-26 11:00:00,55.81,55.84,55.65,55.65,93054.0,51.6056,51.6333,51.4577,51.4577,93054.0
2017-10-26 11:30:00,55.64,55.72,55.58,55.71,214269.0,51.4484,51.5224,51.3929,51.5131,214269.0
2017-10-26 12:00:00,55.69,55.75,55.69,55.73,28869.0,51.4946,51.5501,51.4946,51.5316,28869.0
2017-10-26 12:30:00,55.7,55.78,55.67,55.78,23340.0,51.5039,51.5779,51.4762,51.5779,23340.0
2017-10-26 13:00:00,55.74,55.81,55.73,55.79,21873.0,51.5409,51.6056,51.5316,51.5871,21873.0
2017-10-26 13:30:00,55.78,55.83,55.76,55.83,36918.0,51.5779,51.6241,51.5594,51.6241,36918.0
2017-10-26 14:00:00,55.83,55.89,55.82,55.85,37155.0,51.6241,51.6796,51.6149,51.6426,37155.0
2017-10-26 14:30:00,55.87,55.91,55.82,55.83,47439.0,51.6611,51.6981,51.6149,51.6241,47439.0
2017-10-26 15:00:00,55.84,55.86,55.79,55.85,89052.0,51.6333,51.6518,51.5871,51.6426,89052.0
2017-10-26 15:30:00,55.86,55.88,55.79,55.81,150714.0,51.6518,51.6703,51.5871,51.6056,150714.0
2017-10-27 09:30:00,56.17,56.33,56.04,56.07,124473.0,51.9385,52.0864,51.8183,51.846,124473.0
2017-10-27 10:00:00,56.04,56.14,55.97,56.1,48543.0,51.8183,51.9107,51.7536,51.8738,48543.0
2017-10-27 10:30:00,56.09,56.21,55.97,55.99,64827.0,51.8645,51.9755,51.7536,51.772,64827.0
2017-10-27 11:00:00,55.96,56.18,55.93,56.16,64407.0,51.7443,51.9477,51.7166,51.9292,64407.0
2017-10-27 11:30:00,56.2,56.45,56.18,56.43,46875.0,51.9662,52.1974,51.9477,52.1789,46875.0
2017-10-27 12:00:00,56.46,56.63,56.46,56.52,167595.0,52.2066,52.3638,52.2066,52.2621,167595.0
2017-10-27 12:30:00,56.53,56.66,56.53,56.58,29070.0,52.2714,52.3916,52.2714,52.3176,29070.0
2017-10-27 13:00:00,56.6,56.69,56.6,56.66,18870.0,52.3361,52.4193,52.3361,52.3916,18870.0
2017-10-27 13:30:00,56.69,56.86,56.69,56.86,11682.0,52.4193,52.5765,52.4193,52.5765,11682.0
2017-10-27 14:00:00,56.86,56.98,56.86,56.9,104634.0,52.5765,52.6875,52.5765,52.6135,104634.0
2017-10-27 14:30:00,56.88,56.92,56.87,56.9,25800.0,52.595,52.632,52.5857,52.6135,25800.0
2017-10-27 15:00:00,56.9,56.98,56.88,56.96,64407.0,52.6135,52.6875,52.595,52.669,64407.0
2017-10-27 15:30:00,56.93,57.04,56.9,56.97,123744.0,52.6412,52.7429,52.6135,52.6782,123744.0
2017-10-30 09:30:00,56.78,57.31,56.78,57.26,393399.0,52.5025,52.9926,52.5025,52.9464,393399.0
2017-10-30 10:00:00,57.26,57.32,57.13,57.2,73617.0,52.9464,53.0018,52.8262,52.8909,73617.0
2017-10-30 10:30:00,57.21,57.28,57.09,57.13,149790.0,52.9001,52.9649,52.7892,52.8262,149790.0
2017-10-30 11:00:00,57.12,57.36,57.12,57.19,173931.0,52.8169,53.0388,52.8169,52.8816,173931.0
2017-10-30 11:30:00,57.19,57.24,57.06,57.15,61572.0,52.8816,52.9279,52.7614,52.8447,61572.0
2017-10-30 12:00:00,57.13,57.13,56.81,56.97,57453.0,52.8262,52.8262,52.5303,52.6782,57453.0
2017-10-30 12:30:00,56.97,57.09,56.97,57.05,41649.0,52.6782,52.7892,52.6782,52.7522,41649.0
2017-10-30 13:00:00,57.03,57.07,57.01,57.01,29328.0,52.7337,52.7707,52.7152,52.7152,29328.0
2017-10-30 13:30:00,57.02,57.03,56.91,56.97,44928.0,52.7244,52.7337,52.6227,52.6782,44928.0
2017-10-30 14:00:00,57.0,57.1,56.99,57.08,26745.0,52.706,52.7984,52.6967,52.7799,26745.0
2017-10-30 14:30:00,57.05,57.17,57.04,57.13,30291.0,52.7522,52.8631,52.7429,52.8262,30291.0
2017-10-30 15:00:00,57.15,57.15,56.97,57.05,81981.0,52.8447,52.8447,52.6782,52.7522,81981.0
2017-10-30 15:30:00,57.05,57.18,57.01,57.14,276018.0,52.7522,52.8724,52.7152,52.8354,276018.0
2017-10-31 09:30:00,57.26,57.46,57.1,57.25,122595.0,52.9464,53.1313,52.7984,52.9371,122595.0
2017-10-31 10:00:00,57.24,57.49,57.17,57.49,57828.0,52.9279,53.159,52.8631,53.159,57828.0
2017-10-31 10:30:00,57.48,57.74,57.45,57.66,79095.0,53.1498,53.3902,53.1221,53.3162,79095.0
2017-10-31 11:00:00,57.64,57.7,57.63,57.64,36306.0,53.2977,53.3532,53.2885,53.2977,36306.0
2017-10-31 11:30:00,57.65,57.74,57.65,57.73,30168.0,53.307,53.3902,53.307,53.381,30168.0
2017-10-31 12:00:00,57.71,57.73,57.54,57.57,40800.0,53.3625,53.381,53.2053,53.233,40800.0
2017-10-31 12:30:00,57.57,57.67,57.56,57.64,153144.0,53.233,53.3255,53.2238,53.2977,153144.0
2017-10-31 13:00:00,57.64,57.67,57.62,57.63,52407.0,53.2977,53.3255,53.2792,53.2885,52407.0
2017-10-31 13:30:00,57.64,57.64,57.52,57.59,74469.0,53.2977,53.2977,53.1868,53.2515,74469.0
2017-10-31 14:00:00,57.59,57.61,57.56,57.57,44451.0,53.2515,53.27,53.2238,53.233,44451.0
2017-10-31 14:30:00,57.57,57.6,57.48,57.6,31263.0,53.233,53.2608,53.1498,53.2608,31263.0
2017-10-31 15:00:00,57.58,57.63,57.54,57.57,59907.0,53.2423,53.2885,53.2053,53.233,59907.0
2017-10-31 15:30:00,57.57,57.57,57.51,57.56,103251.0,53.233,53.233,53.1775,53.2238,103251.0
2017-11-01 09:30:00,58.04,58.08,57.69,57.84,148959.0,53.6676,53.7046,53.344,53.4827,148959.0
2017-11-01 10:00:00,57.84,57.85,57.56,57.63,70899.0,53.4827,53.4919,53.2238,53.2885,70899.0
2017-11-01 10:30:00,57.67,57.69,57.55,57.6,126603.0,53.3255,53.344,53.2145,53.2608,126603.0
2017-11-01 11:00:00,57.6,57.84,57.6,57.73,46761.0,53.2608,53.4827,53.2608,53.381,46761.0
2017-11-01 11:30:00,57.74,57.77,57.54,57.56,82872.0,53.3902,53.4179,53.2053,53.2238,82872.0
2017-11-01 12:00:00,57.56,57.6,57.52,57.52,45870.0,53.2238,53.2608,53.1868,53.1868,45870.0
2017-11-01 12:30:00,57.51,57.51,57.29,57.29,73026.0,53.1775,53.1775,52.9741,52.9741,73026.0
2017-11-01 13:00:00,57.27,57.27,56.86,57.14,165489.0,52.9556,52.9556,52.5765,52.8354,165489.0
2017-11-01 13:30:00,57.13,57.19,56.88,57.04,55650.0,52.8262,52.8816,52.595,52.7429,55650.0
2017-11-01 14:00:00,57.04,57.21,57.02,57.15,62349.0,52.7429,52.9001,52.7244,52.8447,62349.0
2017-11-01 14:30:00,57.17,57.31,57.17,57.29,53457.0,52.8631,52.9926,52.8631,52.9741,53457.0
2017-11-01 15:00:00,57.26,57.37,57.26,57.3,138153.0,52.9464,53.0481,52.9464,52.9834,138153.0
2017-11-01 15:30:00,57.31,57.41,57.26,57.37,275463.0,52.9926,53.0851,52.9464,53.0481,275463.0
2017-11-02 09:30:00,57.47,57.77,57.2,57.77,86712.0,53.1405,53.4179,52.8909,53.4179,86712.0
2017-11-02 10:00:00,57.79,57.8,57.37,57.48,92292.0,53.4364,53.4457,53.0481,53.1498,92292.0
2017-11-02 10:30:00,57.48,57.55,57.28,57.28,58806.0,53.1498,53.2145,52.9649,52.9649,58806.0
2017-11-02 11:00:00,57.3,57.5,57.26,57.28,63294.0,52.9834,53.1683,52.9464,52.9649,63294.0
2017-11-02 11:30:00,57.26,57.33,57.03,57.33,57645.0,52.9464,53.0111,52.7337,53.0111,57645.0
2017-11-02 12:00:00,57.36,57.56,57.32,57.49,146439.0,53.0388,53.2238,53.0018,53.159,146439.0
2017-11-02 12:30:00,57.48,57.48,57.13,57.38,43791.0,53.1498,53.1498,52.8262,53.0573,43791.0
2017-11-02 13:00:00,57.32,57.41,57.27,57.32,13920.0,53.0018,53.0851,52.9556,53.0018,13920.0
2017-11-02 13:30:00,57.29,57.41,57.28,57.35,32985.0,52.9741,53.0851,52.9649,53.0296,32985.0
2017-11-02 14:00:00,57.36,57.61,57.33,57.61,50127.0,53.0388,53.27,53.0111,53.27,50127.0
2017-11-02 14:30:00,57.62,57.62,57.38,57.4,69567.0,53.2792,53.2792,53.0573,53.0758,69567.0
2017-11-02 15:00:00,57.39,57.57,57.39,57.55,65703.0,53.0666,53.233,53.0666,53.2145,65703.0
2017-11-02 15:30:00,57.55,57.71,57.54,57.63,134466.0,53.2145,53.3625,53.2053,53.2885,134466.0
2017-11-03 09:30:00,57.93,57.93,57.47,57.53,139686.0,53.5659,53.5659,53.1405,53.196,139686.0
2017-11-03 10:00:00,57.46,57.63,57.45,57.57,66999.0,53.1313,53.2885,53.1221,53.233,66999.0
2017-11-03 10:30:00,57.61,57.7,57.57,57.7,41871.0,53.27,53.3532,53.233,53.3532,41871.0
2017-11-03 11:00:00,57.7,57.8,57.69,57.8,26703.0,53.3532,53.4457,53.344,53.4457,26703.0
2017-11-03 11:30:00,57.75,57.77,57.69,57.76,15075.0,53.3995,53.4179,53.344,53.4087,15075.0
2017-11-03 12:00:00,57.76,57.82,57.7,57.71,29499.0,53.4087,53.4642,53.3532,53.3625,29499.0
2017-11-03 12:30:00,57.72,57.72,57.66,57.7,16824.0,53.3717,53.3717,53.3162,53.3532,16824.0
2017-11-03 13:00:00,57.7,57.82,57.7,57.82,9321.0,53.3532,53.4642,53.3532,53.4642,9321.0
2017-11-03 13:30:00,57.79,58.29,57.75,58.25,487944.0,53.4364,53.8988,53.3995,53.8618,487944.0
2017-11-03 14:00:00,58.25,58.63,58.19,58.49,499854.0,53.8618,54.2132,53.8063,54.0837,499854.0
2017-11-03 14:30:00,58.49,58.59,58.22,58.36,263598.0,54.0837,54.1762,53.834,53.9635,263598.0
2017-11-03 15:00:00,58.36,58.51,58.36,58.51,355401.0,53.9635,54.1022,53.9635,54.1022,355401.0
2017-11-03 15:30:00,58.52,58.67,58.47,58.66,552387.0,54.1114,54.2501,54.0652,54.2409,552387.0
2017-11-06 09:30:00,59.24,59.52,59.2,59.42,639282.0,54.7772,55.0361,54.7402,54.9436,639282.0
2017-11-06 10:00:00,59.44,59.5,59.23,59.37,135147.0,54.9621,55.0176,54.768,54.8974,135147.0
2017-11-06 10:30:00,59.34,59.35,59.07,59.11,836601.0,54.8697,54.8789,54.62,54.657,836601.0
2017-11-06 11:00:00,59.13,59.13,58.88,58.93,186435.0,54.6755,54.6755,54.4443,54.4906,186435.0
2017-11-06 11:30:00,58.94,59.03,58.81,58.86,111018.0,54.4998,54.583,54.3796,54.4258,111018.0
2017-11-06 12:00:00,58.87,59.06,58.84,59.03,156273.0,54.4351,54.6108,54.4073,54.583,156273.0
2017-11-06 12:30:00,59.03,59.18,59.01,59.17,79074.0,54.583,54.7217,54.5645,54.7125,79074.0
2017-11-06 13:00:00,59.19,59.26,59.16,59.22,41106.0,54.731,54.7957,54.7032,54.7587,41106.0
2017-11-06 13:30:00,59.22,59.33,59.17,59.32,67728.0,54.7587,54.8604,54.7125,54.8512,67728.0
2017-11-06 14:00:00,59.31,59.38,59.29,59.31,92712.0,54.8419,54.9067,54.8234,54.8419,92712.0
2017-11-06 14:30:00,59.32,59.39,59.31,59.35,65715.0,54.8512,54.9159,54.8419,54.8789,65715.0
2017-11-06 15:00:00,59.35,59.4,59.34,59.36,95565.0,54.8789,54.9252,54.8697,54.8882,95565.0
2017-11-06 15:30:00,59.37,59.5,59.34,59.49,249975.0,54.8974,55.0176,54.8697,55.0084,249975.0
2017-11-07 09:30:00,59.43,59.58,59.31,59.46,158205.0,54.9529,55.0916,54.8419,54.9806,158205.0
2017-11-07 10:00:00,59.44,59.45,59.25,59.3,382560.0,54.9621,54.9714,54.7865,54.8327,382560.0
2017-11-07 10:30:00,59.31,59.36,59.24,59.36,78474.0,54.8419,54.8882,54.7772,54.8882,78474.0
2017-11-07 11:00:00,59.35,59.5,59.3,59.35,37746.0,54.8789,55.0176,54.8327,54.8789,37746.0
2017-11-07 11:30:00,59.34,59.38,59.06,59.08,75960.0,54.8697,54.9067,54.6108,54.6293,75960.0
2017-11-07 12:00:00,59.08,59.17,59.04,59.11,49218.0,54.6293,54.7125,54.5923,54.657,49218.0
2017-11-07 12:30:00,59.11,59.22,59.1,59.12,28884.0,54.657,54.7587,54.6478,54.6662,28884.0
2017-11-07 13:00:00,59.11,59.21,59.11,59.2,59784.0,54.657,54.7495,54.657,54.7402,59784.0
2017-11-07 13:30:00,59.19,59.29,59.14,59.23,44733.0,54.731,54.8234,54.6847,54.768,44733.0
2017-11-07 14:00:00,59.23,59.27,59.18,59.27,42996.0,54.768,54.8049,54.7217,54.8049,42996.0
2017-11-07 14:30:00,59.25,59.33,59.25,59.33,50391.0,54.7865,54.8604,54.7865,54.8604,50391.0
2017-11-07 15:00:00,59.31,59.37,59.24,59.33,71685.0,54.8419,54.8974,54.7772,54.8604,71685.0
2017-11-07 15:30:00,59.33,59.44,59.31,59.43,82302.0,54.8604,54.9621,54.8419,54.9529,82302.0
2017-11-08 09:30:00,59.39,59.41,59.15,59.2,119151.0,54.9159,54.9344,54.694,54.7402,119151.0
2017-11-08 10:00:00,59.19,59.36,59.19,59.29,242259.0,54.731,54.8882,54.731,54.8234,242259.0
2017-11-08 10:30:00,59.31,59.47,59.29,59.44,85629.0,54.8419,54.9899,54.8234,54.9621,85629.0
2017-11-08 11:00:00,59.44,59.55,59.33,59.36,61746.0,54.9621,55.0639,54.8604,54.8882,61746.0
2017-11-08 11:30:00,59.41,59.44,59.28,59.29,78420.0,54.9344,54.9621,54.8142,54.8234,78420.0
2017-11-08 12:00:00,59.3,59.45,59.3,59.45,69513.0,54.8327,54.9714,54.8327,54.9714,69513.0
2017-11-08 12:30:00,59.46,59.46,59.38,59.46,22629.0,54.9806,54.9806,54.9067,54.9806,22629.0
2017-11-08 13:00:00,59.48,59.54,59.39,59.47,90588.0,54.9991,55.0546,54.9159,54.9899,90588.0
2017-11-08 13:30:00,59.46,59.47,59.38,59.47,38976.0,54.9806,54.9899,54.9067,54.9899,38976.0
2017-11-08 14:00:00,59.46,59.57,59.43,59.54,55266.0,54.9806,55.0823,54.9529,55.0546,55266.0
2017-11-08 14:30:00,59.57,59.63,59.53,59.62,35277.0,55.0823,55.1378,55.0454,55.1286,35277.0
2017-11-08 15:00:00,59.63,59.68,59.62,59.65,60033.0,55.1378,55.1841,55.1286,55.1563,60033.0
2017-11-08 15:30:00,59.65,59.68,59.58,59.63,137757.0,55.1563,55.1841,55.0916,55.1378,137757.0
2017-11-09 09:30:00,59.12,59.12,58.29,58.62,660651.0,54.6662,54.6662,53.8988,54.2039,660651.0
2017-11-09 10:00:00,58.62,58.74,58.58,58.73,292290.0,54.2039,54.3149,54.1669,54.3056,292290.0
2017-11-09 10:30:00,58.71,58.77,58.5,58.77,140808.0,54.2871,54.3426,54.093,54.3426,140808.0
2017-11-09 11:00:00,58.76,58.77,58.42,58.51,255699.0,54.3334,54.3426,54.019,54.1022,255699.0
2017-11-09 11:30:00,58.52,58.55,58.23,58.26,111819.0,54.1114,54.1392,53.8433,53.871,111819.0
2017-11-09 12:00:00,58.31,58.31,57.96,57.98,214221.0,53.9173,53.9173,53.5936,53.6121,214221.0
2017-11-09 12:30:00,57.95,58.03,57.72,57.99,149562.0,53.5844,53.6584,53.3717,53.6214,149562.0
2017-11-09 13:00:00,58.01,58.22,57.88,58.14,80532.0,53.6399,53.834,53.5197,53.7601,80532.0
2017-11-09 13:30:00,58.15,58.19,58.08,58.11,62316.0,53.7693,53.8063,53.7046,53.7323,62316.0
2017-11-09 14:00:00,58.12,58.32,58.09,58.23,435411.0,53.7416,53.9265,53.7138,53.8433,435411.0
2017-11-09 14:30:00,58.24,58.31,58.23,58.27,250368.0,53.8525,53.9173,53.8433,53.8803,250368.0
2017-11-09 15:00:00,58.24,58.3,58.21,58.26,69720.0,53.8525,53.908,53.8248,53.871,69720.0
2017-11-09 15:30:00,58.26,58.49,58.26,58.44,292557.0,53.871,54.0837,53.871,54.0375,292557.0
2017-11-10 09:30:00,58.64,58.81,58.48,58.56,131346.0,54.2224,54.3796,54.0745,54.1484,131346.0
2017-11-10 10:00:00,58.54,58.75,58.48,58.66,90252.0,54.1299,54.3241,54.0745,54.2409,90252.0
2017-11-10 10:30:00,58.65,58.68,58.53,58.66,54774.0,54.2317,54.2594,54.1207,54.2409,54774.0
2017-11-10 11:00:00,58.68,58.76,58.62,58.62,34389.0,54.2594,54.3334,54.2039,54.2039,34389.0
2017-11-10 11:30:00,58.63,58.75,58.62,58.69,43962.0,54.2132,54.3241,54.2039,54.2686,43962.0
2017-11-10 12:00:00,58.69,58.81,58.69,58.77,45117.0,54.2686,54.3796,54.2686,54.3426,45117.0
2017-11-10 12:30:00,58.77,58.77,58.66,58.66,25170.0,54.3426,54.3426,54.2409,54.2409,25170.0
2017-11-10 13:00:00,58.67,58.78,58.65,58.77,22836.0,54.2501,54.3519,54.2317,54.3426,22836.0
2017-11-10 13:30:00,58.77,58.79,58.72,58.77,39540.0,54.3426,54.3611,54.2964,54.3426,39540.0
2017-11-10 14:00:00,58.76,58.84,58.73,58.79,36576.0,54.3334,54.4073,54.3056,54.3611,36576.0
2017-11-10 14:30:00,58.8,58.83,58.76,58.83,54222.0,54.3704,54.3981,54.3334,54.3981,54222.0
2017-11-10 15:00:00,58.84,58.86,58.81,58.82,50268.0,54.4073,54.4258,54.3796,54.3888,50268.0
2017-11-10 15:30:00,58.83,58.86,58.73,58.81,255777.0,54.3981,54.4258,54.3056,54.3796,255777.0
2017-11-13 09:30:00,58.6,58.75,58.52,58.74,107652.0,54.1854,54.3241,54.1114,54.3149,107652.0
2017-11-13 10:00:00,58.76,58.92,58.67,58.87,164748.0,54.3334,54.4813,54.2501,54.4351,164748.0
2017-11-13 10:30:00,58.89,58.9,58.69,58.87,53931.0,54.4536,54.4628,54.2686,54.4351,53931.0
2017-11-13 11:00:00,58.85,58.98,58.84,58.91,28401.0,54.4166,54.5368,54.4073,54.4721,28401.0
2017-11-13 11:30:00,58.91,58.94,58.87,58.93,64497.0,54.4721,54.4998,54.4351,54.4906,64497.0
2017-11-13 12:00:00,58.95,58.99,58.9,58.97,37338.0,54.5091,54.546,54.4628,54.5275,37338.0
2017-11-13 12:30:00,58.97,58.98,58.82,58.87,141858.0,54.5275,54.5368,54.3888,54.4351,141858.0
2017-11-13 13:00:00,58.86,58.92,58.83,58.87,32616.0,54.4258,54.4813,54.3981,54.4351,32616.0
2017-11-13 13:30:00,58.87,58.96,58.85,58.95,23013.0,54.4351,54.5183,54.4166,54.5091,23013.0
2017-11-13 14:00:00,58.95,59.04,58.94,59.02,51204.0,54.5091,54.5923,54.4998,54.5738,51204.0
2017-11-13 14:30:00,59.02,59.04,59.0,59.02,118305.0,54.5738,54.5923,54.5553,54.5738,118305.0
2017-11-13 15:00:00,59.02,59.06,58.97,58.97,148539.0,54.5738,54.6108,54.5275,54.5275,148539.0
2017-11-13 15:30:00,58.97,59.0,58.93,58.99,135396.0,54.5275,54.5553,54.4906,54.546,135396.0
2017-11-14 09:30:00,58.89,59.11,58.77,58.96,97851.0,54.4536,54.657,54.3426,54.5183,97851.0
2017-11-14 10:00:00,58.95,58.95,58.75,58.78,60552.0,54.5091,54.5091,54.3241,54.3519,60552.0
2017-11-14 10:30:00,58.74,58.88,58.63,58.8,68547.0,54.3149,54.4443,54.2132,54.3704,68547.0
2017-11-14 11:00:00,58.82,58.88,58.76,58.83,50220.0,54.3888,54.4443,54.3334,54.3981,50220.0
2017-11-14 11:30:00,58.86,58.95,58.84,58.94,25554.0,54.4258,54.5091,54.4073,54.4998,25554.0
2017-11-14 12:00:00,58.93,58.96,58.87,58.87,31314.0,54.4906,54.5183,54.4351,54.4351,31314.0
2017-11-14 12:30:00,58.86,58.87,58.58,58.61,22065.0,54.4258,54.4351,54.1669,54.1947,22065.0
2017-11-14 13:00:00,58.6,58.71,58.51,58.71,86370.0,54.1854,54.2871,54.1022,54.2871,86370.0
2017-11-14 13:30:00,58.7,58.79,58.68,58.76,28506.0,54.2779,54.3611,54.2594,54.3334,28506.0
2017-11-14 14:00:00,58.78,58.8,58.76,58.77,15486.0,54.3519,54.3704,54.3334,54.3426,15486.0
2017-11-14 14:30:00,58.78,58.81,58.74,58.77,51927.0,54.3519,54.3796,54.3149,54.3426,51927.0
2017-11-14 15:00:00,58.77,58.88,58.77,58.84,30507.0,54.3426,54.4443,54.3426,54.4073,30507.0
2017-11-14 15:30:00,58.82,58.95,58.82,58.93,95727.0,54.3888,54.5091,54.3888,54.4906,95727.0
2017-11-15 09:30:00,58.45,58.56,57.94,58.03,251631.0,54.0467,54.1484,53.5751,53.6584,251631.0
2017-11-15 10:00:00,58.06,58.41,58.06,58.35,80709.0,53.6861,54.0097,53.6861,53.9543,80709.0
2017-11-15 10:30:00,58.35,58.51,58.3,58.5,96399.0,53.9543,54.1022,53.908,54.093,96399.0
2017-11-15 11:00:00,58.51,58.66,58.51,58.63,36330.0,54.1022,54.2409,54.1022,54.2132,36330.0
2017-11-15 11:30:00,58.63,58.66,58.55,58.58,14508.0,54.2132,54.2409,54.1392,54.1669,14508.0
2017-11-15 12:00:00,58.57,58.57,58.43,58.45,44922.0,54.1577,54.1577,54.0282,54.0467,44922.0
2017-11-15 12:30:00,58.46,58.54,58.45,58.53,22959.0,54.056,54.1299,54.0467,54.1207,22959.0
2017-11-15 13:00:00,58.54,58.54,58.42,58.43,27204.0,54.1299,54.1299,54.019,54.0282,27204.0
2017-11-15 13:30:00,58.46,58.62,58.45,58.55,72837.0,54.056,54.2039,54.0467,54.1392,72837.0
2017-11-15 14:00:00,58.57,58.63,58.56,58.59,21087.0,54.1577,54.2132,54.1484,54.1762,21087.0
2017-11-15 14:30:00,58.59,58.62,58.54,58.56,42096.0,54.1762,54.2039,54.1299,54.1484,42096.0
2017-11-15 15:00:00,58.55,58.59,58.43,58.45,91125.0,54.1392,54.1762,54.0282,54.0467,91125.0
2017-11-15 15:30:00,58.46,58.5,58.3,58.42,224346.0,54.056,54.093,53.908,54.019,224346.0
2017-11-16 09:30:00,58.66,58.97,58.66,58.97,87288.0,54.2409,54.5275,54.2409,54.5275,87288.0
2017-11-16 10:00:00,59.0,59.1,58.94,59.08,55815.0,54.5553,54.6478,54.4998,54.6293,55815.0
2017-11-16 10:30:00,59.08,59.28,59.05,59.24,65307.0,54.6293,54.8142,54.6015,54.7772,65307.0
2017-11-16 11:00:00,59.26,59.28,59.15,59.16,29028.0,54.7957,54.8142,54.694,54.7032,29028.0
2017-11-16 11:30:00,59.19,59.23,59.16,59.2,31128.0,54.731,54.768,54.7032,54.7402,31128.0
2017-11-16 12:00:00,59.19,59.28,59.19,59.28,34623.0,54.731,54.8142,54.731,54.8142,34623.0
2017-11-16 12:30:00,59.29,59.38,59.29,59.38,53691.0,54.8234,54.9067,54.8234,54.9067,53691.0
2017-11-16 13:00:00,59.38,59.43,59.3,59.37,36432.0,54.9067,54.9529,54.8327,54.8974,36432.0
2017-11-16 13:30:00,59.38,59.48,59.37,59.45,33051.0,54.9067,54.9991,54.8974,54.9714,33051.0
2017-11-16 14:00:00,59.45,59.53,59.41,59.42,49689.0,54.9714,55.0454,54.9344,54.9436,49689.0
2017-11-16 14:30:00,59.42,59.44,59.36,59.37,31326.0,54.9436,54.9621,54.8882,54.8974,31326.0
2017-11-16 15:00:00,59.38,59.43,59.35,59.38,117261.0,54.9067,54.9529,54.8789,54.9067,117261.0
2017-11-16 15:30:00,59.39,59.39,59.28,59.29,326454.0,54.9159,54.9159,54.8142,54.8234,326454.0
2017-11-17 09:30:00,59.63,59.64,59.28,59.32,113067.0,55.1378,55.1471,54.8142,54.8512,113067.0
2017-11-17 10:00:00,59.3,59.3,59.07,59.19,151599.0,54.8327,54.8327,54.62,54.731,151599.0
2017-11-17 10:30:00,59.19,59.24,59.1,59.17,54246.0,54.731,54.7772,54.6478,54.7125,54246.0
2017-11-17 11:00:00,59.19,59.21,58.94,59.11,90309.0,54.731,54.7495,54.4998,54.657,90309.0
2017-11-17 11:30:00,59.12,59.13,59.02,59.12,69975.0,54.6662,54.6755,54.5738,54.6662,69975.0
2017-11-17 12:00:00,59.12,59.25,59.07,59.23,84144.0,54.6662,54.7865,54.62,54.768,84144.0
2017-11-17 12:30:00,59.22,59.26,59.17,59.21,85908.0,54.7587,54.7957,54.7125,54.7495,85908.0
2017-11-17 13:00:00,59.2,59.21,59.12,59.13,193647.0,54.7402,54.7495,54.6662,54.6755,193647.0
2017-11-17 13:30:00,59.13,59.18,59.11,59.18,543375.0,54.6755,54.7217,54.657,54.7217,543375.0
2017-11-17 14:00:00,59.18,59.19,59.07,59.1,52908.0,54.7217,54.731,54.62,54.6478,52908.0
2017-11-17 14:30:00,59.12,59.15,59.06,59.15,81429.0,54.6662,54.694,54.6108,54.694,81429.0
2017-11-17 15:00:00,59.14,59.14,58.98,59.0,48657.0,54.6847,54.6847,54.5368,54.5553,48657.0
2017-11-17 15:30:00,59.0,59.04,58.92,59.03,159639.0,54.5553,54.5923,54.4813,54.583,159639.0
2017-11-20 09:30:00,59.36,59.48,59.2,59.42,197541.0,54.8882,54.9991,54.7402,54.9436,197541.0
2017-11-20 10:00:00,59.42,59.52,59.38,59.48,160548.0,54.9436,55.0361,54.9067,54.9991,160548.0
2017-11-20 10:30:00,59.5,59.63,59.48,59.6,32106.0,55.0176,55.1378,54.9991,55.1101,32106.0
2017-11-20 11:00:00,59.59,59.7,59.58,59.67,125187.0,55.1008,55.2026,55.0916,55.1748,125187.0
2017-11-20 11:30:00,59.65,59.8,59.64,59.78,144177.0,55.1563,55.295,55.1471,55.2765,144177.0
2017-11-20 12:00:00,59.8,59.82,59.69,59.72,32331.0,55.295,55.3135,55.1933,55.221,32331.0
2017-11-20 12:30:00,59.7,59.73,59.67,59.72,16923.0,55.2026,55.2303,55.1748,55.221,16923.0
2017-11-20 13:00:00,59.74,59.82,59.74,59.81,87165.0,55.2395,55.3135,55.2395,55.3043,87165.0
2017-11-20 13:30:00,59.82,59.82,59.74,59.74,18321.0,55.3135,55.3135,55.2395,55.2395,18321.0
2017-11-20 14:00:00,59.74,59.75,59.64,59.7,27012.0,55.2395,55.2488,55.1471,55.2026,27012.0
2017-11-20 14:30:00,59.7,59.72,59.64,59.64,182574.0,55.2026,55.221,55.1471,55.1471,182574.0
2017-11-20 15:00:00,59.65,59.72,59.63,59.7,68976.0,55.1563,55.221,55.1378,55.2026,68976.0
2017-11-20 15:30:00,59.7,59.77,59.66,59.73,386796.0,55.2026,55.2673,55.1656,55.2303,386796.0
2017-11-21 09:30:00,60.11,60.47,60.0,60.45,437802.0,55.5817,55.9145,55.48,55.8961,437802.0
2017-11-21 10:00:00,60.46,60.49,60.33,60.42,269526.0,55.9053,55.933,55.7851,55.8683,269526.0
2017-11-21 10:30:00,60.42,60.42,60.25,60.33,214653.0,55.8683,55.8683,55.7111,55.7851,214653.0
2017-11-21 11:00:00,60.34,60.39,60.29,60.32,266064.0,55.7943,55.8406,55.7481,55.7758,266064.0
2017-11-21 11:30:00,60.32,60.4,60.3,60.37,427566.0,55.7758,55.8498,55.7574,55.8221,427566.0
2017-11-21 12:00:00,60.38,60.4,60.31,60.32,185223.0,55.8313,55.8498,55.7666,55.7758,185223.0
2017-11-21 12:30:00,60.3,60.39,60.3,60.37,130782.0,55.7574,55.8406,55.7574,55.8221,130782.0
2017-11-21 13:00:00,60.36,60.43,60.36,60.37,49632.0,55.8128,55.8776,55.8128,55.8221,49632.0
2017-11-21 13:30:00,60.37,60.45,60.37,60.41,156252.0,55.8221,55.8961,55.8221,55.8591,156252.0
2017-11-21 14:00:00,60.4,60.42,60.35,60.38,108387.0,55.8498,55.8683,55.8036,55.8313,108387.0
2017-11-21 14:30:00,60.39,60.43,60.36,60.42,153288.0,55.8406,55.8776,55.8128,55.8683,153288.0
2017-11-21 15:00:00,60.41,60.44,60.35,60.38,277011.0,55.8591,55.8868,55.8036,55.8313,277011.0
2017-11-21 15:30:00,60.38,60.43,60.33,60.41,682572.0,55.8313,55.8776,55.7851,55.8591,682572.0
2017-11-22 09:30:00,60.62,60.63,60.11,60.23,162003.0,56.0532,56.0625,55.5817,55.6926,162003.0
2017-11-22 10:00:00,60.24,60.28,60.09,60.17,159966.0,55.7019,55.7389,55.5632,55.6371,159966.0
2017-11-22 10:30:00,60.12,60.24,60.1,60.15,86901.0,55.5909,55.7019,55.5724,55.6187,86901.0
2017-11-22 11:00:00,60.17,60.18,60.06,60.07,59865.0,55.6371,55.6464,55.5354,55.5447,59865.0
2017-11-22 11:30:00,60.07,60.09,60.0,60.05,57690.0,55.5447,55.5632,55.48,55.5262,57690.0
2017-11-22 12:00:00,60.05,60.1,60.02,60.06,35904.0,55.5262,55.5724,55.4984,55.5354,35904.0
2017-11-22 12:30:00,60.07,60.08,60.0,60.05,19479.0,55.5447,55.5539,55.48,55.5262,19479.0
2017-11-22 13:00:00,60.05,60.1,60.04,60.08,36087.0,55.5262,55.5724,55.5169,55.5539,36087.0
2017-11-22 13:30:00,60.07,60.08,59.98,60.01,81396.0,55.5447,55.5539,55.4615,55.4892,81396.0
2017-11-22 14:00:00,59.99,60.02,59.95,60.0,56490.0,55.4707,55.4984,55.4337,55.48,56490.0
2017-11-22 14:30:00,60.01,60.08,60.01,60.04,47808.0,55.4892,55.5539,55.4892,55.5169,47808.0
2017-11-22 15:00:00,60.04,60.05,59.97,60.04,75636.0,55.5169,55.5262,55.4522,55.5169,75636.0
2017-11-22 15:30:00,60.06,60.12,60.03,60.05,179106.0,55.5354,55.5909,55.5077,55.5262,179106.0
2017-11-24 09:30:00,60.3,60.4,60.22,60.38,53355.0,55.7574,55.8498,55.6834,55.8313,53355.0
2017-11-24 10:00:00,60.39,60.46,60.29,60.31,119367.0,55.8406,55.9053,55.7481,55.7666,119367.0
2017-11-24 10:30:00,60.33,60.36,60.3,60.33,71721.0,55.7851,55.8128,55.7574,55.7851,71721.0
2017-11-24 11:00:00,60.35,60.43,60.35,60.41,60231.0,55.8036,55.8776,55.8036,55.8591,60231.0
2017-11-24 11:30:00,60.4,60.49,60.4,60.49,106173.0,55.8498,55.933,55.8498,55.933,106173.0
2017-11-24 12:00:00,60.49,60.54,60.48,60.52,26172.0,55.933,55.9793,55.9238,55.9608,26172.0
2017-11-24 12:30:00,60.54,60.62,60.5,60.59,65430.0,55.9793,56.0532,55.9423,56.0255,65430.0
2017-11-27 09:30:00,60.22,60.22,59.72,59.97,470091.0,55.6834,55.6834,55.221,55.4522,470091.0
2017-11-27 10:00:00,59.94,60.15,59.9,60.04,151761.0,55.4245,55.6187,55.3875,55.5169,151761.0
2017-11-27 10:30:00,60.07,60.11,59.99,60.09,45222.0,55.5447,55.5817,55.4707,55.5632,45222.0
2017-11-27 11:00:00,60.1,60.13,59.85,59.85,98634.0,55.5724,55.6002,55.3413,55.3413,98634.0
2017-11-27 11:30:00,59.87,59.91,59.75,59.91,66420.0,55.3597,55.3967,55.2488,55.3967,66420.0
2017-11-27 12:00:00,59.9,59.99,59.9,59.99,45204.0,55.3875,55.4707,55.3875,55.4707,45204.0
2017-11-27 12:30:00,59.97,59.98,59.93,59.93,85467.0,55.4522,55.4615,55.4152,55.4152,85467.0
2017-11-27 13:00:00,59.93,60.0,59.93,59.95,56076.0,55.4152,55.48,55.4152,55.4337,56076.0
2017-11-27 13:30:00,59.96,60.0,59.91,59.99,68538.0,55.443,55.48,55.3967,55.4707,68538.0
2017-11-27 14:00:00,60.01,60.01,59.95,59.97,52563.0,55.4892,55.4892,55.4337,55.4522,52563.0
2017-11-27 14:30:00,59.99,60.02,59.96,59.98,40635.0,55.4707,55.4984,55.443,55.4615,40635.0
2017-11-27 15:00:00,59.97,59.98,59.9,59.91,72342.0,55.4522,55.4615,55.3875,55.3967,72342.0
2017-11-27 15:30:00,59.93,59.93,59.8,59.81,226836.0,55.4152,55.4152,55.295,55.3043,226836.0
2017-11-28 09:30:00,60.06,60.06,59.67,59.69,187401.0,55.5354,55.5354,55.1748,55.1933,187401.0
2017-11-28 10:00:00,59.68,59.81,59.68,59.79,57045.0,55.1841,55.3043,55.1841,55.2858,57045.0
2017-11-28 10:30:00,59.8,59.81,59.61,59.64,109704.0,55.295,55.3043,55.1193,55.1471,109704.0
2017-11-28 11:00:00,59.66,59.78,59.66,59.78,36450.0,55.1656,55.2765,55.1656,55.2765,36450.0
2017-11-28 11:30:00,59.75,59.84,59.75,59.8,56037.0,55.2488,55.332,55.2488,55.295,56037.0
2017-11-28 12:00:00,59.8,59.9,59.8,59.85,57501.0,55.295,55.3875,55.295,55.3413,57501.0
2017-11-28 12:30:00,59.85,59.89,59.79,59.89,29346.0,55.3413,55.3782,55.2858,55.3782,29346.0
2017-11-28 13:00:00,59.9,59.97,59.76,59.82,86091.0,55.3875,55.4522,55.258,55.3135,86091.0
2017-11-28 13:30:00,59.83,59.83,59.6,59.6,50022.0,55.3228,55.3228,55.1101,55.1101,50022.0
2017-11-28 14:00:00,59.58,59.73,59.48,59.72,132252.0,55.0916,55.2303,54.9991,55.221,132252.0
2017-11-28 14:30:00,59.74,59.89,59.74,59.79,193038.0,55.2395,55.3782,55.2395,55.2858,193038.0
2017-11-28 15:00:00,59.79,59.91,59.78,59.8,175200.0,55.2858,55.3967,55.2765,55.295,175200.0
2017-11-28 15:30:00,59.79,59.82,59.73,59.81,267918.0,55.2858,55.3135,55.2303,55.3043,267918.0
2017-11-29 09:30:00,59.78,59.8,58.73,58.77,281940.0,55.2765,55.295,54.3056,54.3426,281940.0
2017-11-29 10:00:00,58.74,58.75,57.49,57.79,509706.0,54.3149,54.3241,53.159,53.4364,509706.0
2017-11-29 10:30:00,57.77,58.01,57.42,57.45,560952.0,53.4179,53.6399,53.0943,53.1221,560952.0
2017-11-29 11:00:00,57.46,57.65,57.17,57.25,754254.0,53.1313,53.307,52.8631,52.9371,754254.0
2017-11-29 11:30:00,57.24,57.38,56.79,56.82,391008.0,52.9279,53.0573,52.5118,52.5395,391008.0
2017-11-29 12:00:00,56.81,57.24,56.63,57.23,373458.0,52.5303,52.9279,52.3638,52.9186,373458.0
2017-11-29 12:30:00,57.28,57.55,57.2,57.32,465987.0,52.9649,53.2145,52.8909,53.0018,465987.0
2017-11-29 13:00:00,57.29,57.61,57.16,57.61,183591.0,52.9741,53.27,52.8539,53.27,183591.0
2017-11-29 13:30:00,57.61,57.73,57.46,57.47,361599.0,53.27,53.381,53.1313,53.1405,361599.0
2017-11-29 14:00:00,57.48,57.56,57.14,57.2,182340.0,53.1498,53.2238,52.8354,52.8909,182340.0
2017-11-29 14:30:00,57.23,57.26,57.07,57.11,183135.0,52.9186,52.9464,52.7707,52.8077,183135.0
2017-11-29 15:00:00,57.13,57.16,56.97,57.16,182835.0,52.8262,52.8539,52.6782,52.8539,182835.0
2017-11-29 15:30:00,57.15,57.29,57.11,57.21,437703.0,52.8447,52.9741,52.8077,52.9001,437703.0
2017-11-30 09:30:00,57.84,57.96,57.16,57.45,599745.0,53.4827,53.5936,52.8539,53.1221,599745.0
2017-11-30 10:00:00,57.44,57.99,57.39,57.87,531771.0,53.1128,53.6214,53.0666,53.5104,531771.0
2017-11-30 10:30:00,57.89,58.12,57.75,57.8,721926.0,53.5289,53.7416,53.3995,53.4457,721926.0
2017-11-30 11:00:00,57.81,58.04,57.77,57.83,363402.0,53.4549,53.6676,53.4179,53.4734,363402.0
2017-11-30 11:30:00,57.82,57.88,57.67,57.87,115485.0,53.4642,53.5197,53.3255,53.5104,115485.0
2017-11-30 12:00:00,57.85,57.99,57.75,57.98,115854.0,53.4919,53.6214,53.3995,53.6121,115854.0
2017-11-30 12:30:00,57.99,58.0,57.6,57.68,164010.0,53.6214,53.6306,53.2608,53.3347,164010.0
2017-11-30 13:00:00,57.7,57.88,57.7,57.79,141981.0,53.3532,53.5197,53.3532,53.4364,141981.0
2017-11-30 13:30:00,57.78,57.84,57.68,57.78,149640.0,53.4272,53.4827,53.3347,53.4272,149640.0
2017-11-30 14:00:00,57.78,57.82,57.68,57.82,93990.0,53.4272,53.4642,53.3347,53.4642,93990.0
2017-11-30 14:30:00,57.81,57.81,57.59,57.59,124470.0,53.4549,53.4549,53.2515,53.2515,124470.0
2017-11-30 15:00:00,57.61,57.63,57.46,57.6,165411.0,53.27,53.2885,53.1313,53.2608,165411.0
2017-11-30 15:30:00,57.61,57.62,57.39,57.55,369645.0,53.27,53.2792,53.0666,53.2145,369645.0
2017-12-01 09:30:00,56.98,57.24,56.39,56.51,629364.0,52.6875,52.9279,52.1419,52.2529,629364.0
2017-12-01 10:00:00,56.53,56.96,56.53,56.86,417336.0,52.2714,52.669,52.2714,52.5765,417336.0
2017-12-01 10:30:00,56.89,57.04,56.67,56.88,234117.0,52.6042,52.7429,52.4008,52.595,234117.0
2017-12-01 11:00:00,56.92,57.0,55.87,55.88,728367.0,52.632,52.706,51.6611,51.6703,728367.0
2017-12-01 11:30:00,55.89,56.41,55.5,56.17,562971.0,51.6796,52.1604,51.319,51.9385,562971.0
2017-12-01 12:00:00,56.16,56.5,56.09,56.23,609009.0,51.9292,52.2436,51.8645,51.994,609009.0
2017-12-01 12:30:00,56.24,56.48,55.97,56.45,141420.0,52.0032,52.2251,51.7536,52.1974,141420.0
2017-12-01 13:00:00,56.44,56.57,56.38,56.53,76890.0,52.1881,52.3084,52.1327,52.2714,76890.0
2017-12-01 13:30:00,56.53,56.68,56.46,56.52,134724.0,52.2714,52.4101,52.2066,52.2621,134724.0
2017-12-01 14:00:00,56.53,56.74,56.47,56.71,140430.0,52.2714,52.4655,52.2159,52.4378,140430.0
2017-12-01 14:30:00,56.73,56.77,56.52,56.64,102738.0,52.4563,52.4933,52.2621,52.3731,102738.0
2017-12-01 15:00:00,56.62,56.68,56.55,56.66,153954.0,52.3546,52.4101,52.2899,52.3916,153954.0
2017-12-01 15:30:00,56.67,56.97,56.66,56.9,368625.0,52.4008,52.6782,52.3916,52.6135,368625.0
2017-12-04 09:30:00,57.57,57.63,56.25,56.36,592674.0,53.233,53.2885,52.0125,52.1142,592674.0
2017-12-04 10:00:00,56.33,56.33,55.58,56.02,467646.0,52.0864,52.0864,51.3929,51.7998,467646.0
2017-12-04 10:30:00,56.0,56.01,55.21,55.44,514509.0,51.7813,51.7905,51.0508,51.2635,514509.0
2017-12-04 11:00:00,55.44,55.73,55.18,55.65,379479.0,51.2635,51.5316,51.0231,51.4577,379479.0
2017-12-04 11:30:00,55.64,56.09,55.53,56.03,340623.0,51.4484,51.8645,51.3467,51.809,340623.0
2017-12-04 12:00:00,56.02,56.2,55.89,55.94,246552.0,51.7998,51.9662,51.6796,51.7258,246552.0
2017-12-04 12:30:00,55.94,56.08,55.88,55.99,253992.0,51.7258,51.8553,51.6703,51.772,253992.0
2017-12-04 13:00:00,56.0,56.21,56.0,56.01,284109.0,51.7813,51.9755,51.7813,51.7905,284109.0
2017-12-04 13:30:00,56.02,56.1,55.95,56.09,106338.0,51.7998,51.8738,51.7351,51.8645,106338.0
2017-12-04 14:00:00,56.09,56.1,55.89,55.89,166074.0,51.8645,51.8738,51.6796,51.6796,166074.0
2017-12-04 14:30:00,55.87,55.98,55.76,55.77,122946.0,51.6611,51.7628,51.5594,51.5686,122946.0
2017-12-04 15:00:00,55.75,55.76,55.63,55.66,139932.0,51.5501,51.5594,51.4392,51.4669,139932.0
2017-12-04 15:30:00,55.65,55.69,55.47,55.54,514299.0,51.4577,51.4946,51.2912,51.3559,514299.0
2017-12-05 09:30:00,55.25,56.33,54.85,56.13,1015053.0,51.0878,52.0864,50.7179,51.9015,1015053.0
2017-12-05 10:00:00,56.14,56.42,56.03,56.11,1735830.0,51.9107,52.1697,51.809,51.883,1735830.0
2017-12-05 10:30:00,56.06,56.31,56.03,56.29,161934.0,51.8368,52.0679,51.809,52.0494,161934.0
2017-12-05 11:00:00,56.32,56.59,56.32,56.38,154833.0,52.0772,52.3268,52.0772,52.1327,154833.0
2017-12-05 11:30:00,56.41,56.41,55.99,56.03,99237.0,52.1604,52.1604,51.772,51.809,99237.0
2017-12-05 12:00:00,56.03,56.14,55.94,55.99,209940.0,51.809,51.9107,51.7258,51.772,209940.0
2017-12-05 12:30:00,55.97,56.11,55.79,55.87,83220.0,51.7536,51.883,51.5871,51.6611,83220.0
2017-12-05 13:00:00,55.81,55.96,55.68,55.89,123093.0,51.6056,51.7443,51.4854,51.6796,123093.0
2017-12-05 13:30:00,55.89,55.98,55.82,55.88,108093.0,51.6796,51.7628,51.6149,51.6703,108093.0
2017-12-05 14:00:00,55.9,55.91,55.66,55.84,168525.0,51.6888,51.6981,51.4669,51.6333,168525.0
2017-12-05 14:30:00,55.84,55.84,55.45,55.55,175593.0,51.6333,51.6333,51.2727,51.3652,175593.0
2017-12-05 15:00:00,55.55,55.78,55.52,55.72,369393.0,51.3652,51.5779,51.3375,51.5224,369393.0
2017-12-05 15:30:00,55.72,55.74,55.51,55.57,380679.0,51.5224,51.5409,51.3282,51.3837,380679.0
2017-12-06 09:30:00,55.03,55.67,54.79,55.37,449658.0,50.8844,51.4762,50.6624,51.1988,449658.0
2017-12-06 10:00:00,55.41,55.59,55.24,55.43,130104.0,51.2357,51.4022,51.0785,51.2542,130104.0
2017-12-06 10:30:00,55.46,55.55,55.21,55.44,126831.0,51.282,51.3652,51.0508,51.2635,126831.0
2017-12-06 11:00:00,55.46,55.53,55.38,55.45,76413.0,51.282,51.3467,51.208,51.2727,76413.0
2017-12-06 11:30:00,55.37,55.55,55.35,55.5,41412.0,51.1988,51.3652,51.1803,51.319,41412.0
2017-12-06 12:00:00,55.53,55.58,55.34,55.34,26577.0,51.3467,51.3929,51.171,51.171,26577.0
2017-12-06 12:30:00,55.36,55.54,55.35,55.51,32067.0,51.1895,51.3559,51.1803,51.3282,32067.0
2017-12-06 13:00:00,55.5,55.54,55.43,55.46,25596.0,51.319,51.3559,51.2542,51.282,25596.0
2017-12-06 13:30:00,55.46,55.73,55.46,55.66,191436.0,51.282,51.5316,51.282,51.4669,191436.0
2017-12-06 14:00:00,55.64,55.85,55.63,55.75,187455.0,51.4484,51.6426,51.4392,51.5501,187455.0
2017-12-06 14:30:00,55.71,55.74,55.63,55.69,94299.0,51.5131,51.5409,51.4392,51.4946,94299.0
2017-12-06 15:00:00,55.69,55.81,55.64,55.73,117576.0,51.4946,51.6056,51.4484,51.5316,117576.0
2017-12-06 15:30:00,55.72,55.78,55.68,55.75,389322.0,51.5224,51.5779,51.4854,51.5501,389322.0
2017-12-07 09:30:00,56.16,56.41,56.08,56.14,346221.0,51.9292,52.1604,51.8553,51.9107,346221.0
2017-12-07 10:00:00,56.13,56.23,55.94,56.17,192126.0,51.9015,51.994,51.7258,51.9385,192126.0
2017-12-07 10:30:00,56.16,56.41,56.16,56.36,120720.0,51.9292,52.1604,51.9292,52.1142,120720.0
2017-12-07 11:00:00,56.42,56.47,56.25,56.43,112362.0,52.1697,52.2159,52.0125,52.1789,112362.0
2017-12-07 11:30:00,56.43,56.47,56.29,56.46,144930.0,52.1789,52.2159,52.0494,52.2066,144930.0
2017-12-07 12:00:00,56.45,56.45,56.22,56.27,117819.0,52.1974,52.1974,51.9847,52.031,117819.0
2017-12-07 12:30:00,56.26,56.45,56.26,56.4,75384.0,52.0217,52.1974,52.0217,52.1512,75384.0
2017-12-07 13:00:00,56.41,56.44,56.23,56.31,122964.0,52.1604,52.1881,51.994,52.0679,122964.0
2017-12-07 13:30:00,56.32,56.32,56.15,56.23,102390.0,52.0772,52.0772,51.92,51.994,102390.0
2017-12-07 14:00:00,56.25,56.25,55.97,55.99,164820.0,52.0125,52.0125,51.7536,51.772,164820.0
2017-12-07 14:30:00,55.99,56.12,55.93,56.11,296598.0,51.772,51.8923,51.7166,51.883,296598.0
2017-12-07 15:00:00,56.12,56.27,56.08,56.26,134073.0,51.8923,52.031,51.8553,52.0217,134073.0
2017-12-07 15:30:00,56.26,56.34,56.19,56.3,525963.0,52.0217,52.0957,51.957,52.0587,525963.0
2017-12-08 09:30:00,56.94,56.97,56.55,56.67,220116.0,52.6505,52.6782,52.2899,52.4008,220116.0
2017-12-08 10:00:00,56.67,56.72,56.55,56.59,160257.0,52.4008,52.447,52.2899,52.3268,160257.0
2017-12-08 10:30:00,56.6,56.61,56.48,56.61,149310.0,52.3361,52.3453,52.2251,52.3453,149310.0
2017-12-08 11:00:00,56.61,56.61,56.27,56.29,85677.0,52.3453,52.3453,52.031,52.0494,85677.0
2017-12-08 11:30:00,56.31,56.38,56.16,56.26,135816.0,52.0679,52.1327,51.9292,52.0217,135816.0
2017-12-08 12:00:00,56.25,56.4,56.2,56.37,79734.0,52.0125,52.1512,51.9662,52.1234,79734.0
2017-12-08 12:30:00,56.37,56.4,56.28,56.3,84108.0,52.1234,52.1512,52.0402,52.0587,84108.0
2017-12-08 13:00:00,56.29,56.33,56.28,56.31,29727.0,52.0494,52.0864,52.0402,52.0679,29727.0
2017-12-08 13:30:00,56.32,56.33,56.24,56.3,36690.0,52.0772,52.0864,52.0032,52.0587,36690.0
2017-12-08 14:00:00,56.32,56.32,55.96,56.06,114954.0,52.0772,52.0772,51.7443,51.8368,114954.0
2017-12-08 14:30:00,56.05,56.15,56.04,56.06,89277.0,51.8275,51.92,51.8183,51.8368,89277.0
2017-12-08 15:00:00,56.08,56.11,56.01,56.06,95280.0,51.8553,51.883,51.7905,51.8368,95280.0
2017-12-08 15:30:00,56.05,56.08,55.97,56.0,285957.0,51.8275,51.8553,51.7536,51.7813,285957.0
2017-12-11 09:30:00,56.1,56.49,56.02,56.16,235242.0,51.8738,52.2344,51.7998,51.9292,235242.0
2017-12-11 10:00:00,56.17,56.27,56.05,56.09,138483.0,51.9385,52.031,51.8275,51.8645,138483.0
2017-12-11 10:30:00,56.1,56.11,55.94,56.02,141471.0,51.8738,51.883,51.7258,51.7998,141471.0
2017-12-11 11:00:00,56.04,56.16,55.94,56.12,86241.0,51.8183,51.9292,51.7258,51.8923,86241.0
2017-12-11 11:30:00,56.13,56.16,56.04,56.13,70680.0,51.9015,51.9292,51.8183,51.9015,70680.0
2017-12-11 12:00:00,56.12,56.24,56.1,56.22,61791.0,51.8923,52.0032,51.8738,51.9847,61791.0
2017-12-11 12:30:00,56.22,56.31,56.16,56.18,98556.0,51.9847,52.0679,51.9292,51.9477,98556.0
2017-12-11 13:00:00,56.16,56.18,56.04,56.05,65550.0,51.9292,51.9477,51.8183,51.8275,65550.0
2017-12-11 13:30:00,56.05,56.07,55.96,56.01,53283.0,51.8275,51.846,51.7443,51.7905,53283.0
2017-12-11 14:00:00,56.04,56.1,56.0,56.1,57045.0,51.8183,51.8738,51.7813,51.8738,57045.0
2017-12-11 14:30:00,56.09,56.22,56.08,56.22,73722.0,51.8645,51.9847,51.8553,51.9847,73722.0
2017-12-11 15:00:00,56.22,56.23,56.14,56.18,295668.0,51.9847,51.994,51.9107,51.9477,295668.0
2017-12-11 15:30:00,56.17,56.35,56.15,56.34,691407.0,51.9385,52.1049,51.92,52.0957,691407.0
2017-12-12 09:30:00,56.22,56.22,55.77,55.8,191283.0,51.9847,51.9847,51.5686,51.5964,191283.0
2017-12-12 10:00:00,55.81,55.86,55.72,55.81,90300.0,51.6056,51.6518,51.5224,51.6056,90300.0
2017-12-12 10:30:00,55.81,56.04,55.73,55.98,62763.0,51.6056,51.8183,51.5316,51.7628,62763.0
2017-12-12 11:00:00,55.96,56.07,55.93,56.03,69183.0,51.7443,51.846,51.7166,51.809,69183.0
2017-12-12 11:30:00,56.04,56.1,56.0,56.07,60474.0,51.8183,51.8738,51.7813,51.846,60474.0
2017-12-12 12:00:00,56.07,56.11,55.91,55.94,47808.0,51.846,51.883,51.6981,51.7258,47808.0
2017-12-12 12:30:00,55.92,55.97,55.89,55.94,64926.0,51.7073,51.7536,51.6796,51.7258,64926.0
2017-12-12 13:00:00,55.95,55.99,55.89,55.89,51708.0,51.7351,51.772,51.6796,51.6796,51708.0
2017-12-12 13:30:00,55.87,55.92,55.76,55.77,54492.0,51.6611,51.7073,51.5594,51.5686,54492.0
2017-12-12 14:00:00,55.77,55.92,55.72,55.88,73494.0,51.5686,51.7073,51.5224,51.6703,73494.0
2017-12-12 14:30:00,55.91,55.96,55.86,55.93,54105.0,51.6981,51.7443,51.6518,51.7166,54105.0
2017-12-12 15:00:00,55.94,55.95,55.77,55.78,105444.0,51.7258,51.7351,51.5686,51.5779,105444.0
2017-12-12 15:30:00,55.79,55.83,55.73,55.78,222177.0,51.5871,51.6241,51.5316,51.5779,222177.0
2017-12-13 09:30:00,55.99,56.28,55.99,56.11,88431.0,51.772,52.0402,51.772,51.883,88431.0
2017-12-13 10:00:00,56.09,56.12,55.97,56.07,67332.0,51.8645,51.8923,51.7536,51.846,67332.0
2017-12-13 10:30:00,56.04,56.11,56.0,56.04,49920.0,51.8183,51.883,51.7813,51.8183,49920.0
2017-12-13 11:00:00,56.02,56.05,55.93,55.98,57969.0,51.7998,51.8275,51.7166,51.7628,57969.0
2017-12-13 11:30:00,55.98,56.01,55.9,55.94,50478.0,51.7628,51.7905,51.6888,51.7258,50478.0
2017-12-13 12:00:00,55.95,55.95,55.84,55.9,86091.0,51.7351,51.7351,51.6333,51.6888,86091.0
2017-12-13 12:30:00,55.92,55.93,55.77,55.85,114756.0,51.7073,51.7166,51.5686,51.6426,114756.0
2017-12-13 13:00:00,55.88,55.89,55.82,55.84,44562.0,51.6703,51.6796,51.6149,51.6333,44562.0
2017-12-13 13:30:00,55.83,55.83,55.77,55.82,40170.0,51.6241,51.6241,51.5686,51.6149,40170.0
2017-12-13 14:00:00,55.84,55.99,55.84,55.92,27054.0,51.6333,51.772,51.6333,51.7073,27054.0
2017-12-13 14:30:00,55.92,55.98,55.91,55.94,22839.0,51.7073,51.7628,51.6981,51.7258,22839.0
2017-12-13 15:00:00,55.92,55.94,55.84,55.85,39807.0,51.7073,51.7258,51.6333,51.6426,39807.0
2017-12-13 15:30:00,55.85,55.91,55.75,55.78,141225.0,51.6426,51.6981,51.5501,51.5779,141225.0
2017-12-14 09:30:00,55.82,55.92,55.61,55.74,122475.0,51.6149,51.7073,51.4207,51.5409,122475.0
2017-12-14 10:00:00,55.7,56.02,55.59,55.96,72414.0,51.5039,51.7998,51.4022,51.7443,72414.0
2017-12-14 10:30:00,55.94,56.04,55.91,56.0,51828.0,51.7258,51.8183,51.6981,51.7813,51828.0
2017-12-14 11:00:00,56.01,56.08,55.91,56.08,49278.0,51.7905,51.8553,51.6981,51.8553,49278.0
2017-12-14 11:30:00,56.08,56.09,56.01,56.02,27537.0,51.8553,51.8645,51.7905,51.7998,27537.0
2017-12-14 12:00:00,56.0,56.1,55.97,56.03,20253.0,51.7813,51.8738,51.7536,51.809,20253.0
2017-12-14 12:30:00,56.02,56.1,55.99,56.0,25998.0,51.7998,51.8738,51.772,51.7813,25998.0
2017-12-14 13:00:00,56.02,56.02,55.84,55.98,67191.0,51.7998,51.7998,51.6333,51.7628,67191.0
2017-12-14 13:30:00,55.98,56.0,55.87,55.87,44862.0,51.7628,51.7813,51.6611,51.6611,44862.0
2017-12-14 14:00:00,55.88,55.93,55.72,55.72,40029.0,51.6703,51.7166,51.5224,51.5224,40029.0
2017-12-14 14:30:00,55.7,55.85,55.7,55.85,41751.0,51.5039,51.6426,51.5039,51.6426,41751.0
2017-12-14 15:00:00,55.83,55.83,55.69,55.72,44793.0,51.6241,51.6241,51.4946,51.5224,44793.0
2017-12-14 15:30:00,55.74,55.83,55.72,55.73,109878.0,51.5409,51.6241,51.5224,51.5316,109878.0
2017-12-15 09:30:00,56.02,56.02,55.71,55.87,308700.0,51.7998,51.7998,51.5131,51.6611,308700.0
2017-12-15 10:00:00,55.88,56.14,55.84,56.01,85257.0,51.6703,51.9107,51.6333,51.7905,85257.0
2017-12-15 10:30:00,56.02,56.17,56.02,56.1,59649.0,51.7998,51.9385,51.7998,51.8738,59649.0
2017-12-15 11:00:00,56.13,56.33,56.13,56.32,64515.0,51.9015,52.0864,51.9015,52.0772,64515.0
2017-12-15 11:30:00,56.33,56.48,56.33,56.47,93645.0,52.0864,52.2251,52.0864,52.2159,93645.0
2017-12-15 12:00:00,56.5,56.66,56.49,56.53,46515.0,52.2436,52.3916,52.2344,52.2714,46515.0
2017-12-15 12:30:00,56.51,56.61,56.47,56.59,57945.0,52.2529,52.3453,52.2159,52.3268,57945.0
2017-12-15 13:00:00,56.59,56.6,56.52,56.54,21363.0,52.3268,52.3361,52.2621,52.2806,21363.0
2017-12-15 13:30:00,56.55,56.68,56.52,56.67,132438.0,52.2899,52.4101,52.2621,52.4008,132438.0
2017-12-15 14:00:00,56.67,56.75,56.65,56.7,376272.0,52.4008,52.4748,52.3823,52.4286,376272.0
2017-12-15 14:30:00,56.69,56.71,56.6,56.61,397512.0,52.4193,52.4378,52.3361,52.3453,397512.0
2017-12-15 15:00:00,56.62,56.73,56.62,56.71,170913.0,52.3546,52.4563,52.3546,52.4378,170913.0
2017-12-15 15:30:00,56.71,56.71,56.45,56.59,1079106.0,52.4378,52.4378,52.1974,52.3268,1079106.0
2017-12-18 09:30:00,57.29,57.41,57.0,57.41,418902.0,52.9741,53.0851,52.706,53.0851,418902.0
2017-12-18 10:00:00,57.41,57.54,57.31,57.47,294222.0,53.0851,53.2053,52.9926,53.1405,294222.0
2017-12-18 10:30:00,57.44,57.48,57.36,57.45,821481.0,53.1128,53.1498,53.0388,53.1221,821481.0
2017-12-18 11:00:00,57.43,57.57,57.37,57.5,86556.0,53.1036,53.233,53.0481,53.1683,86556.0
2017-12-18 11:30:00,57.49,57.59,57.44,57.54,58098.0,53.159,53.2515,53.1128,53.2053,58098.0
2017-12-18 12:00:00,57.55,57.71,57.54,57.71,118569.0,53.2145,53.3625,53.2053,53.3625,118569.0
2017-12-18 12:30:00,57.72,57.83,57.66,57.8,77976.0,53.3717,53.4734,53.3162,53.4457,77976.0
2017-12-18 13:00:00,57.79,57.79,57.67,57.67,91953.0,53.4364,53.4364,53.3255,53.3255,91953.0
2017-12-18 13:30:00,57.68,57.71,57.62,57.66,487086.0,53.3347,53.3625,53.2792,53.3162,487086.0
2017-12-18 14:00:00,57.66,57.75,57.61,57.67,80091.0,53.3162,53.3995,53.27,53.3255,80091.0
2017-12-18 14:30:00,57.67,57.73,57.66,57.73,92559.0,53.3255,53.381,53.3162,53.381,92559.0
2017-12-18 15:00:00,57.71,57.78,57.69,57.73,166950.0,53.3625,53.4272,53.344,53.381,166950.0
2017-12-18 15:30:00,57.73,57.84,57.69,57.82,420414.0,53.381,53.4827,53.344,53.4642,420414.0
2017-12-19 09:30:00,57.7,57.86,57.62,57.75,397992.0,53.4509,53.5991,53.3768,53.4972,397992.0
2017-12-19 10:00:00,57.75,57.85,57.62,57.68,521619.0,53.4972,53.5899,53.3768,53.4324,521619.0
2017-12-19 10:30:00,57.69,57.73,57.52,57.62,68955.0,53.4417,53.4787,53.2842,53.3768,68955.0
2017-12-19 11:00:00,57.63,57.66,57.54,57.64,54696.0,53.3861,53.4139,53.3027,53.3953,54696.0
2017-12-19 11:30:00,57.62,57.65,57.44,57.5,47979.0,53.3768,53.4046,53.2101,53.2657,47979.0
2017-12-19 12:00:00,57.47,57.49,57.35,57.39,28107.0,53.2379,53.2564,53.1267,53.1638,28107.0
2017-12-19 12:30:00,57.38,57.56,57.38,57.56,25215.0,53.1545,53.3212,53.1545,53.3212,25215.0
2017-12-19 13:00:00,57.57,57.57,57.5,57.55,40701.0,53.3305,53.3305,53.2657,53.312,40701.0
2017-12-19 13:30:00,57.56,57.73,57.56,57.69,27216.0,53.3212,53.4787,53.3212,53.4417,27216.0
2017-12-19 14:00:00,57.67,57.69,57.6,57.67,36531.0,53.4231,53.4417,53.3583,53.4231,36531.0
2017-12-19 14:30:00,57.66,57.66,57.51,57.53,25692.0,53.4139,53.4139,53.2749,53.2934,25692.0
2017-12-19 15:00:00,57.52,57.56,57.41,57.55,60285.0,53.2842,53.3212,53.1823,53.312,60285.0
2017-12-19 15:30:00,57.56,57.7,57.55,57.66,769737.0,53.3212,53.4509,53.312,53.4139,769737.0
2017-12-20 09:30:00,58.25,58.32,57.72,57.94,238224.0,53.9604,54.0253,53.4694,53.6732,238224.0
2017-12-20 10:00:00,57.97,57.99,57.64,57.66,101955.0,53.701,53.7196,53.3953,53.4139,101955.0
2017-12-20 10:30:00,57.65,57.74,57.57,57.72,44043.0,53.4046,53.488,53.3305,53.4694,44043.0
2017-12-20 11:00:00,57.69,58.04,57.68,58.02,57237.0,53.4417,53.7659,53.4324,53.7474,57237.0
2017-12-20 11:30:00,58.03,58.12,58.0,58.11,94236.0,53.7566,53.84,53.7288,53.8307,94236.0
2017-12-20 12:00:00,58.12,58.27,58.12,58.18,37698.0,53.84,53.9789,53.84,53.8956,37698.0
2017-12-20 12:30:00,58.19,58.22,58.07,58.14,75600.0,53.9048,53.9326,53.7937,53.8585,75600.0
2017-12-20 13:00:00,58.15,58.25,58.13,58.25,37602.0,53.8678,53.9604,53.8493,53.9604,37602.0
2017-12-20 13:30:00,58.25,58.26,58.17,58.2,123732.0,53.9604,53.9697,53.8863,53.9141,123732.0
2017-12-20 14:00:00,58.19,58.21,58.03,58.04,32337.0,53.9048,53.9234,53.7566,53.7659,32337.0
2017-12-20 14:30:00,58.05,58.09,58.0,58.03,79695.0,53.7751,53.8122,53.7288,53.7566,79695.0
2017-12-20 15:00:00,58.05,58.07,57.93,58.01,118245.0,53.7751,53.7937,53.664,53.7381,118245.0
2017-12-20 15:30:00,58.01,58.09,57.99,58.06,154962.0,53.7381,53.8122,53.7196,53.7844,154962.0
2017-12-21 09:30:00,58.26,58.26,57.67,57.73,127101.0,53.9697,53.9697,53.4231,53.4787,127101.0
2017-12-21 10:00:00,57.77,57.83,57.68,57.75,85872.0,53.5158,53.5713,53.4324,53.4972,85872.0
2017-12-21 10:30:00,57.71,57.83,57.59,57.61,39108.0,53.4602,53.5713,53.349,53.3676,39108.0
2017-12-21 11:00:00,57.61,57.86,57.6,57.85,37050.0,53.3676,53.5991,53.3583,53.5899,37050.0
2017-12-21 11:30:00,57.84,57.87,57.76,57.78,40500.0,53.5806,53.6084,53.5065,53.525,40500.0
2017-12-21 12:00:00,57.75,57.76,57.7,57.75,94563.0,53.4972,53.5065,53.4509,53.4972,94563.0
2017-12-21 12:30:00,57.75,57.75,57.65,57.73,54654.0,53.4972,53.4972,53.4046,53.4787,54654.0
2017-12-21 13:00:00,57.73,57.81,57.69,57.8,134151.0,53.4787,53.5528,53.4417,53.5436,134151.0
2017-12-21 13:30:00,57.78,57.81,57.73,57.73,76731.0,53.525,53.5528,53.4787,53.4787,76731.0
2017-12-21 14:00:00,57.71,57.71,57.56,57.56,193353.0,53.4602,53.4602,53.3212,53.3212,193353.0
2017-12-21 14:30:00,57.58,57.6,57.52,57.6,73083.0,53.3398,53.3583,53.2842,53.3583,73083.0
2017-12-21 15:00:00,57.58,57.6,57.44,57.49,162900.0,53.3398,53.3583,53.2101,53.2564,162900.0
2017-12-21 15:30:00,57.49,57.51,57.37,57.44,197214.0,53.2564,53.2749,53.1452,53.2101,197214.0
2017-12-22 09:30:00,57.27,57.36,57.03,57.35,138822.0,53.0526,53.136,52.8303,53.1267,138822.0
2017-12-22 10:00:00,57.34,57.36,57.22,57.35,41916.0,53.1174,53.136,53.0063,53.1267,41916.0
2017-12-22 10:30:00,57.32,57.33,57.24,57.27,22818.0,53.0989,53.1082,53.0248,53.0526,22818.0
2017-12-22 11:00:00,57.27,57.28,57.18,57.28,25752.0,53.0526,53.0619,52.9692,53.0619,25752.0
2017-12-22 11:30:00,57.26,57.29,57.17,57.23,38010.0,53.0433,53.0711,52.96,53.0155,38010.0
2017-12-22 12:00:00,57.21,57.22,57.18,57.22,17460.0,52.997,53.0063,52.9692,53.0063,17460.0
2017-12-22 12:30:00,57.23,57.29,57.21,57.26,36882.0,53.0155,53.0711,52.997,53.0433,36882.0
2017-12-22 13:00:00,57.27,57.33,57.26,57.27,17178.0,53.0526,53.1082,53.0433,53.0526,17178.0
2017-12-22 13:30:00,57.29,57.45,57.28,57.42,50757.0,53.0711,53.2193,53.0619,53.1915,50757.0
2017-12-22 14:00:00,57.42,57.42,57.33,57.35,112146.0,53.1915,53.1915,53.1082,53.1267,112146.0
2017-12-22 14:30:00,57.35,57.37,57.32,57.36,46347.0,53.1267,53.1452,53.0989,53.136,46347.0
2017-12-22 15:00:00,57.35,57.38,57.32,57.36,30816.0,53.1267,53.1545,53.0989,53.136,30816.0
2017-12-22 15:30:00,57.36,57.45,57.31,57.42,149094.0,53.136,53.2193,53.0896,53.1915,149094.0
2017-12-26 09:30:00,56.7,56.74,56.37,56.56,165078.0,52.5246,52.5616,52.2189,52.3949,165078.0
2017-12-26 10:00:00,56.58,56.76,56.56,56.72,72831.0,52.4134,52.5801,52.3949,52.5431,72831.0
2017-12-26 10:30:00,56.72,56.79,56.6,56.62,14520.0,52.5431,52.6079,52.4319,52.4505,14520.0
2017-12-26 11:00:00,56.6,56.73,56.58,56.72,34098.0,52.4319,52.5524,52.4134,52.5431,34098.0
2017-12-26 11:30:00,56.7,56.82,56.69,56.8,18240.0,52.5246,52.6357,52.5153,52.6172,18240.0
2017-12-26 12:00:00,56.77,56.85,56.75,56.78,18333.0,52.5894,52.6635,52.5709,52.5987,18333.0
2017-12-26 12:30:00,56.79,56.9,56.79,56.85,10185.0,52.6079,52.7098,52.6079,52.6635,10185.0
2017-12-26 13:00:00,56.83,56.84,56.8,56.82,13575.0,52.645,52.6543,52.6172,52.6357,13575.0
2017-12-26 13:30:00,56.83,56.87,56.81,56.85,12417.0,52.645,52.682,52.6265,52.6635,12417.0
2017-12-26 14:00:00,56.86,56.87,56.81,56.85,20901.0,52.6728,52.682,52.6265,52.6635,20901.0
2017-12-26 14:30:00,56.88,56.89,56.82,56.82,15708.0,52.6913,52.7006,52.6357,52.6357,15708.0
2017-12-26 15:00:00,56.83,56.88,56.83,56.85,46827.0,52.645,52.6913,52.645,52.6635,46827.0
2017-12-26 15:30:00,56.84,56.89,56.81,56.86,137523.0,52.6543,52.7006,52.6265,52.6728,137523.0
2017-12-27 09:30:00,56.85,57.29,56.78,57.28,52083.0,52.6635,53.0711,52.5987,53.0619,52083.0
2017-12-27 10:00:00,57.28,57.32,57.15,57.15,58506.0,53.0619,53.0989,52.9414,52.9414,58506.0
2017-12-27 10:30:00,57.16,57.26,57.14,57.14,17538.0,52.9507,53.0433,52.9322,52.9322,17538.0
2017-12-27 11:00:00,57.16,57.17,57.09,57.12,20097.0,52.9507,52.96,52.8858,52.9136,20097.0
2017-12-27 11:30:00,57.13,57.16,56.99,56.99,15420.0,52.9229,52.9507,52.7932,52.7932,15420.0
2017-12-27 12:00:00,56.98,57.03,56.98,57.02,50223.0,52.7839,52.8303,52.7839,52.821,50223.0
2017-12-27 12:30:00,57.02,57.07,57.01,57.06,6657.0,52.821,52.8673,52.8117,52.8581,6657.0
2017-12-27 13:00:00,57.02,57.06,57.01,57.02,11829.0,52.821,52.8581,52.8117,52.821,11829.0
2017-12-27 13:30:00,57.02,57.05,57.0,57.04,81366.0,52.821,52.8488,52.8025,52.8395,81366.0
2017-12-27 14:00:00,57.05,57.08,57.03,57.07,22356.0,52.8488,52.8766,52.8303,52.8673,22356.0
2017-12-27 14:30:00,57.07,57.07,57.0,57.02,93306.0,52.8673,52.8673,52.8025,52.821,93306.0
2017-12-27 15:00:00,57.03,57.06,57.02,57.03,107733.0,52.8303,52.8581,52.821,52.8303,107733.0
2017-12-27 15:30:00,57.02,57.08,56.98,57.05,134850.0,52.821,52.8766,52.7839,52.8488,134850.0
2017-12-28 09:30:00,57.21,57.33,57.15,57.19,272103.0,52.997,53.1082,52.9414,52.9785,272103.0
2017-12-28 10:00:00,57.2,57.22,57.13,57.19,22911.0,52.9877,53.0063,52.9229,52.9785,22911.0
2017-12-28 10:30:00,57.18,57.27,57.17,57.26,21669.0,52.9692,53.0526,52.96,53.0433,21669.0
2017-12-28 11:00:00,57.26,57.3,57.22,57.26,15636.0,53.0433,53.0804,53.0063,53.0433,15636.0
2017-12-28 11:30:00,57.25,57.28,57.2,57.28,17022.0,53.0341,53.0619,52.9877,53.0619,17022.0
2017-12-28 12:00:00,57.28,57.28,57.25,57.26,11337.0,53.0619,53.0619,53.0341,53.0433,11337.0
2017-12-28 12:30:00,57.25,57.28,57.25,57.28,19665.0,53.0341,53.0619,53.0341,53.0619,19665.0
2017-12-28 13:00:00,57.26,57.26,57.18,57.18,27039.0,53.0433,53.0433,52.9692,52.9692,27039.0
2017-12-28 13:30:00,57.19,57.2,57.14,57.19,27426.0,52.9785,52.9877,52.9322,52.9785,27426.0
2017-12-28 14:00:00,57.2,57.2,57.13,57.13,18561.0,52.9877,52.9877,52.9229,52.9229,18561.0
2017-12-28 14:30:00,57.13,57.17,57.13,57.13,16623.0,52.9229,52.96,52.9229,52.9229,16623.0
2017-12-28 15:00:00,57.13,57.15,57.09,57.12,45291.0,52.9229,52.9414,52.8858,52.9136,45291.0
2017-12-28 15:30:00,57.1,57.2,57.09,57.17,175281.0,52.8951,52.9877,52.8858,52.96,175281.0
2017-12-29 09:30:00,57.28,57.28,57.04,57.07,44004.0,53.0619,53.0619,52.8395,52.8673,44004.0
2017-12-29 10:00:00,57.03,57.05,56.94,57.03,37035.0,52.8303,52.8488,52.7469,52.8303,37035.0
2017-12-29 10:30:00,57.03,57.05,56.92,56.92,41097.0,52.8303,52.8488,52.7284,52.7284,41097.0
2017-12-29 11:00:00,56.93,56.95,56.84,56.93,33450.0,52.7376,52.7562,52.6543,52.7376,33450.0
2017-12-29 11:30:00,56.93,56.98,56.86,56.97,48987.0,52.7376,52.7839,52.6728,52.7747,48987.0
2017-12-29 12:00:00,56.98,57.02,56.95,56.97,23244.0,52.7839,52.821,52.7562,52.7747,23244.0
2017-12-29 12:30:00,56.97,57.05,56.97,57.01,19149.0,52.7747,52.8488,52.7747,52.8117,19149.0
2017-12-29 13:00:00,57.02,57.05,56.98,57.05,15525.0,52.821,52.8488,52.7839,52.8488,15525.0
2017-12-29 13:30:00,57.03,57.05,56.92,56.95,20379.0,52.8303,52.8488,52.7284,52.7562,20379.0
2017-12-29 14:00:00,56.94,57.01,56.94,56.99,54804.0,52.7469,52.8117,52.7469,52.7932,54804.0
2017-12-29 14:30:00,56.98,56.99,56.89,56.89,91830.0,52.7839,52.7932,52.7006,52.7006,91830.0
2017-12-29 15:00:00,56.89,56.93,56.87,56.88,37827.0,52.7006,52.7376,52.682,52.6913,37827.0
2017-12-29 15:30:00,56.88,56.88,56.6,56.61,195177.0,52.6913,52.6913,52.4319,52.4412,195177.0
2018-01-02 09:30:00,56.91,57.4,56.84,57.37,285585.0,52.7191,53.173,52.6543,53.1452,285585.0
2018-01-02 10:00:00,57.39,57.61,57.39,57.54,178524.0,53.1638,53.3676,53.1638,53.3027,178524.0
2018-01-02 10:30:00,57.55,57.76,57.52,57.75,424416.0,53.312,53.5065,53.2842,53.4972,424416.0
2018-01-02 11:00:00,57.77,57.88,57.75,57.79,82182.0,53.5158,53.6177,53.4972,53.5343,82182.0
2018-01-02 11:30:00,57.82,57.82,57.69,57.76,54429.0,53.5621,53.5621,53.4417,53.5065,54429.0
2018-01-02 12:00:00,57.75,57.83,57.75,57.8,26148.0,53.4972,53.5713,53.4972,53.5436,26148.0
2018-01-02 12:30:00,57.79,57.81,57.72,57.73,19644.0,53.5343,53.5528,53.4694,53.4787,19644.0
2018-01-02 13:00:00,57.74,57.8,57.71,57.77,95031.0,53.488,53.5436,53.4602,53.5158,95031.0
2018-01-02 13:30:00,57.75,57.84,57.75,57.76,36258.0,53.4972,53.5806,53.4972,53.5065,36258.0
2018-01-02 14:00:00,57.77,57.89,57.76,57.88,86268.0,53.5158,53.6269,53.5065,53.6177,86268.0
2018-01-02 14:30:00,57.89,57.94,57.87,57.93,760068.0,53.6269,53.6732,53.6084,53.664,760068.0
2018-01-02 15:00:00,57.91,58.01,57.91,58.01,119478.0,53.6455,53.7381,53.6455,53.7381,119478.0
2018-01-02 15:30:00,58.0,58.16,57.96,58.14,386169.0,53.7288,53.877,53.6918,53.8585,386169.0
2018-01-03 09:30:00,58.37,58.83,58.32,58.79,349488.0,54.0716,54.4977,54.0253,54.4607,349488.0
2018-01-03 10:00:00,58.79,58.9,58.52,58.63,91440.0,54.4607,54.5626,54.2105,54.3124,91440.0
2018-01-03 10:30:00,58.66,58.76,58.66,58.71,56937.0,54.3402,54.4329,54.3402,54.3865,56937.0
2018-01-03 11:00:00,58.74,58.88,58.71,58.88,49059.0,54.4143,54.544,54.3865,54.544,49059.0
2018-01-03 11:30:00,58.87,58.88,58.66,58.66,36636.0,54.5348,54.544,54.3402,54.3402,36636.0
2018-01-03 12:00:00,58.64,58.75,58.63,58.75,44103.0,54.3217,54.4236,54.3124,54.4236,44103.0
2018-01-03 12:30:00,58.76,58.96,58.75,58.87,51972.0,54.4329,54.6181,54.4236,54.5348,51972.0
2018-01-03 13:00:00,58.91,58.91,58.82,58.88,27093.0,54.5718,54.5718,54.4884,54.544,27093.0
2018-01-03 13:30:00,58.87,58.87,58.75,58.81,50544.0,54.5348,54.5348,54.4236,54.4792,50544.0
2018-01-03 14:00:00,58.83,59.01,58.82,59.01,127818.0,54.4977,54.6645,54.4884,54.6645,127818.0
2018-01-03 14:30:00,58.98,59.07,58.97,59.02,30924.0,54.6367,54.72,54.6274,54.6737,30924.0
2018-01-03 15:00:00,58.99,59.13,58.93,59.07,79923.0,54.6459,54.7756,54.5903,54.72,79923.0
2018-01-03 15:30:00,59.06,59.17,59.03,59.13,109710.0,54.7108,54.8127,54.683,54.7756,109710.0
2018-01-04 09:30:00,59.59,59.69,59.01,59.1,320979.0,55.2017,55.2944,54.6645,54.7478,320979.0
2018-01-04 10:00:00,59.13,59.31,59.03,59.31,129162.0,54.7756,54.9424,54.683,54.9424,129162.0
2018-01-04 10:30:00,59.35,59.55,59.28,59.52,85344.0,54.9794,55.1647,54.9146,55.1369,85344.0
2018-01-04 11:00:00,59.52,59.57,59.44,59.46,53124.0,55.1369,55.1832,55.0628,55.0813,53124.0
2018-01-04 11:30:00,59.48,59.62,59.48,59.58,33330.0,55.0998,55.2295,55.0998,55.1925,33330.0
2018-01-04 12:00:00,59.6,59.66,59.55,59.59,46863.0,55.211,55.2666,55.1647,55.2017,46863.0
2018-01-04 12:30:00,59.59,59.61,59.48,59.48,38193.0,55.2017,55.2203,55.0998,55.0998,38193.0
2018-01-04 13:00:00,59.47,59.54,59.47,59.48,21213.0,55.0906,55.1554,55.0906,55.0998,21213.0
2018-01-04 13:30:00,59.5,59.56,59.46,59.52,37968.0,55.1184,55.174,55.0813,55.1369,37968.0
2018-01-04 14:00:00,59.52,59.54,59.43,59.45,78201.0,55.1369,55.1554,55.0535,55.0721,78201.0
2018-01-04 14:30:00,59.46,59.5,59.44,59.46,68406.0,55.0813,55.1184,55.0628,55.0813,68406.0
2018-01-04 15:00:00,59.48,59.53,59.42,59.52,69612.0,55.0998,55.1462,55.0443,55.1369,69612.0
2018-01-04 15:30:00,59.53,59.54,59.48,59.49,134253.0,55.1462,55.1554,55.0998,55.1091,134253.0
2018-01-05 09:30:00,59.76,59.8,59.41,59.71,159774.0,55.3592,55.3963,55.035,55.3129,159774.0
2018-01-05 10:00:00,59.71,59.76,59.57,59.65,109449.0,55.3129,55.3592,55.1832,55.2573,109449.0
2018-01-05 10:30:00,59.65,59.9,59.64,59.85,55125.0,55.2573,55.4889,55.2481,55.4426,55125.0
2018-01-05 11:00:00,59.83,59.91,59.78,59.87,81846.0,55.4241,55.4982,55.3777,55.4611,81846.0
2018-01-05 11:30:00,59.88,60.0,59.84,60.0,73722.0,55.4704,55.5815,55.4333,55.5815,73722.0
2018-01-05 12:00:00,59.99,59.99,59.92,59.97,34617.0,55.5723,55.5723,55.5074,55.5538,34617.0
2018-01-05 12:30:00,59.98,60.05,59.92,59.96,39243.0,55.563,55.6279,55.5074,55.5445,39243.0
2018-01-05 13:00:00,59.99,60.0,59.92,59.98,19041.0,55.5723,55.5815,55.5074,55.563,19041.0
2018-01-05 13:30:00,60.0,60.03,59.95,60.03,57123.0,55.5815,55.6093,55.5352,55.6093,57123.0
2018-01-05 14:00:00,60.05,60.08,60.0,60.03,26595.0,55.6279,55.6557,55.5815,55.6093,26595.0
2018-01-05 14:30:00,60.04,60.04,59.89,59.92,42297.0,55.6186,55.6186,55.4796,55.5074,42297.0
2018-01-05 15:00:00,59.94,59.94,59.78,59.83,74037.0,55.526,55.526,55.3777,55.4241,74037.0
2018-01-05 15:30:00,59.81,59.89,59.78,59.85,186456.0,55.4055,55.4796,55.3777,55.4426,186456.0
2018-01-08 09:30:00,59.87,59.99,59.68,59.99,53286.0,55.4611,55.5723,55.2851,55.5723,53286.0
2018-01-08 10:00:00,59.96,60.17,59.86,60.12,193647.0,55.5445,55.739,55.4519,55.6927,193647.0
2018-01-08 10:30:00,60.14,60.14,60.02,60.12,342129.0,55.7112,55.7112,55.6001,55.6927,342129.0
2018-01-08 11:00:00,60.12,60.26,60.1,60.26,52710.0,55.6927,55.8224,55.6742,55.8224,52710.0
2018-01-08 11:30:00,60.26,60.38,60.23,60.26,60927.0,55.8224,55.9336,55.7946,55.8224,60927.0
2018-01-08 12:00:00,60.29,60.33,60.25,60.33,282126.0,55.8502,55.8872,55.8131,55.8872,282126.0
2018-01-08 12:30:00,60.31,60.32,60.24,60.28,29382.0,55.8687,55.878,55.8039,55.8409,29382.0
2018-01-08 13:00:00,60.33,60.35,60.29,60.34,71553.0,55.8872,55.9058,55.8502,55.8965,71553.0
2018-01-08 13:30:00,60.33,60.49,60.33,60.45,47823.0,55.8872,56.0355,55.8872,55.9984,47823.0
2018-01-08 14:00:00,60.48,60.48,60.35,60.36,36852.0,56.0262,56.0262,55.9058,55.915,36852.0
2018-01-08 14:30:00,60.36,60.37,60.28,60.3,25779.0,55.915,55.9243,55.8409,55.8595,25779.0
2018-01-08 15:00:00,60.32,60.34,60.26,60.29,184959.0,55.878,55.8965,55.8224,55.8502,184959.0
2018-01-08 15:30:00,60.29,60.36,60.26,60.29,102216.0,55.8502,55.915,55.8224,55.8502,102216.0
2018-01-09 09:30:00,60.46,60.46,59.71,59.87,239172.0,56.0077,56.0077,55.3129,55.4611,239172.0
2018-01-09 10:00:00,59.81,60.06,59.78,59.92,124071.0,55.4055,55.6371,55.3777,55.5074,124071.0
2018-01-09 10:30:00,59.92,59.95,59.64,59.77,88647.0,55.5074,55.5352,55.2481,55.3685,88647.0
2018-01-09 11:00:00,59.78,60.01,59.78,59.92,52224.0,55.3777,55.5908,55.3777,55.5074,52224.0
2018-01-09 11:30:00,59.92,59.94,59.79,59.87,47487.0,55.5074,55.526,55.387,55.4611,47487.0
2018-01-09 12:00:00,59.84,59.84,59.65,59.74,63228.0,55.4333,55.4333,55.2573,55.3407,63228.0
2018-01-09 12:30:00,59.75,59.87,59.75,59.83,40695.0,55.35,55.4611,55.35,55.4241,40695.0
2018-01-09 13:00:00,59.83,59.91,59.83,59.87,61953.0,55.4241,55.4982,55.4241,55.4611,61953.0
2018-01-09 13:30:00,59.86,59.91,59.86,59.9,51624.0,55.4519,55.4982,55.4519,55.4889,51624.0
2018-01-09 14:00:00,59.9,59.9,59.82,59.88,77418.0,55.4889,55.4889,55.4148,55.4704,77418.0
2018-01-09 14:30:00,59.89,59.93,59.87,59.93,97893.0,55.4796,55.5167,55.4611,55.5167,97893.0
2018-01-09 15:00:00,59.93,59.96,59.78,59.79,122526.0,55.5167,55.5445,55.3777,55.387,122526.0
2018-01-09 15:30:00,59.79,59.88,59.7,59.71,187872.0,55.387,55.4704,55.3036,55.3129,187872.0
2018-01-10 09:30:00,59.01,59.27,58.72,58.89,774123.0,54.6645,54.9053,54.3958,54.5533,774123.0
2018-01-10 10:00:00,58.89,58.89,58.68,58.71,254277.0,54.5533,54.5533,54.3588,54.3865,254277.0
2018-01-10 10:30:00,58.67,58.73,58.52,58.62,112182.0,54.3495,54.4051,54.2105,54.3032,112182.0
2018-01-10 11:00:00,58.62,58.82,58.61,58.68,93216.0,54.3032,54.4884,54.2939,54.3588,93216.0
2018-01-10 11:30:00,58.67,58.91,58.67,58.89,40809.0,54.3495,54.5718,54.3495,54.5533,40809.0
2018-01-10 12:00:00,58.9,58.96,58.85,58.92,23976.0,54.5626,54.6181,54.5162,54.5811,23976.0
2018-01-10 12:30:00,58.92,58.99,58.92,58.98,25242.0,54.5811,54.6459,54.5811,54.6367,25242.0
2018-01-10 13:00:00,58.98,59.08,58.94,59.07,59109.0,54.6367,54.7293,54.5996,54.72,59109.0
2018-01-10 13:30:00,59.07,59.16,59.05,59.15,33066.0,54.72,54.8034,54.7015,54.7941,33066.0
2018-01-10 14:00:00,59.13,59.18,58.87,58.88,84987.0,54.7756,54.8219,54.5348,54.544,84987.0
2018-01-10 14:30:00,58.89,59.0,58.85,58.99,112446.0,54.5533,54.6552,54.5162,54.6459,112446.0
2018-01-10 15:00:00,58.99,59.03,58.86,58.89,69690.0,54.6459,54.683,54.5255,54.5533,69690.0
2018-01-10 15:30:00,58.89,59.01,58.88,58.98,151260.0,54.5533,54.6645,54.544,54.6367,151260.0
2018-01-11 09:30:00,59.18,59.29,58.96,59.21,152814.0,54.8219,54.9238,54.6181,54.8497,152814.0
2018-01-11 10:00:00,59.23,59.27,59.0,59.0,77898.0,54.8683,54.9053,54.6552,54.6552,77898.0
2018-01-11 10:30:00,59.0,59.2,58.94,59.18,62622.0,54.6552,54.8405,54.5996,54.8219,62622.0
2018-01-11 11:00:00,59.17,59.29,59.17,59.22,48054.0,54.8127,54.9238,54.8127,54.859,48054.0
2018-01-11 11:30:00,59.21,59.26,59.18,59.24,29328.0,54.8497,54.896,54.8219,54.8775,29328.0
2018-01-11 12:00:00,59.23,59.33,59.19,59.3,30702.0,54.8683,54.9609,54.8312,54.9331,30702.0
2018-01-11 12:30:00,59.33,59.37,59.31,59.35,32643.0,54.9609,54.9979,54.9424,54.9794,32643.0
2018-01-11 13:00:00,59.36,59.36,59.25,59.29,32784.0,54.9887,54.9887,54.8868,54.9238,32784.0
2018-01-11 13:30:00,59.29,59.29,59.22,59.22,158964.0,54.9238,54.9238,54.859,54.859,158964.0
2018-01-11 14:00:00,59.25,59.33,59.24,59.32,27000.0,54.8868,54.9609,54.8775,54.9516,27000.0
2018-01-11 14:30:00,59.31,59.32,59.25,59.27,39024.0,54.9424,54.9516,54.8868,54.9053,39024.0
2018-01-11 15:00:00,59.25,59.33,59.24,59.31,25233.0,54.8868,54.9609,54.8775,54.9424,25233.0
2018-01-11 15:30:00,59.3,59.35,59.24,59.34,97608.0,54.9331,54.9794,54.8775,54.9702,97608.0
2018-01-12 09:30:00,59.41,59.46,59.19,59.31,127920.0,55.035,55.0813,54.8312,54.9424,127920.0
2018-01-12 10:00:00,59.33,59.6,59.31,59.59,159639.0,54.9609,55.211,54.9424,55.2017,159639.0
2018-01-12 10:30:00,59.6,59.73,59.48,59.68,71427.0,55.211,55.3314,55.0998,55.2851,71427.0
2018-01-12 11:00:00,59.68,59.72,59.55,59.66,48831.0,55.2851,55.3222,55.1647,55.2666,48831.0
2018-01-12 11:30:00,59.64,59.72,59.63,59.66,22575.0,55.2481,55.3222,55.2388,55.2666,22575.0
2018-01-12 12:00:00,59.68,59.7,59.62,59.64,50028.0,55.2851,55.3036,55.2295,55.2481,50028.0
2018-01-12 12:30:00,59.63,59.75,59.61,59.71,28776.0,55.2388,55.35,55.2203,55.3129,28776.0
2018-01-12 13:00:00,59.71,59.71,59.6,59.63,31044.0,55.3129,55.3129,55.211,55.2388,31044.0
2018-01-12 13:30:00,59.62,59.72,59.6,59.68,50412.0,55.2295,55.3222,55.211,55.2851,50412.0
2018-01-12 14:00:00,59.68,59.76,59.68,59.76,39258.0,55.2851,55.3592,55.2851,55.3592,39258.0
2018-01-12 14:30:00,59.77,59.78,59.66,59.73,44868.0,55.3685,55.3777,55.2666,55.3314,44868.0
2018-01-12 15:00:00,59.72,59.78,59.64,59.72,73560.0,55.3222,55.3777,55.2481,55.3222,73560.0
2018-01-12 15:30:00,59.68,59.79,59.63,59.67,179088.0,55.2851,55.387,55.2388,55.2758,179088.0
2018-01-16 09:30:00,60.17,60.56,60.11,60.36,159873.0,55.739,56.1003,55.6834,55.915,159873.0
2018-01-16 10:00:00,60.36,60.52,60.28,60.43,104373.0,55.915,56.0633,55.8409,55.9799,104373.0
2018-01-16 10:30:00,60.43,60.52,60.32,60.44,53772.0,55.9799,56.0633,55.878,55.9891,53772.0
2018-01-16 11:00:00,60.36,60.39,60.19,60.29,63633.0,55.915,55.9428,55.7576,55.8502,63633.0
2018-01-16 11:30:00,60.29,60.37,60.2,60.25,32667.0,55.8502,55.9243,55.7668,55.8131,32667.0
2018-01-16 12:00:00,60.31,60.36,60.25,60.27,15138.0,55.8687,55.915,55.8131,55.8317,15138.0
2018-01-16 12:30:00,60.26,60.29,60.16,60.22,56139.0,55.8224,55.8502,55.7298,55.7853,56139.0
2018-01-16 13:00:00,60.2,60.29,60.13,60.29,32790.0,55.7668,55.8502,55.702,55.8502,32790.0
2018-01-16 13:30:00,60.28,60.32,60.09,60.09,61548.0,55.8409,55.878,55.6649,55.6649,61548.0
2018-01-16 14:00:00,60.07,60.07,59.71,59.71,163014.0,55.6464,55.6464,55.3129,55.3129,163014.0
2018-01-16 14:30:00,59.75,59.84,59.51,59.69,155097.0,55.35,55.4333,55.1276,55.2944,155097.0
2018-01-16 15:00:00,59.71,59.94,59.68,59.93,85236.0,55.3129,55.526,55.2851,55.5167,85236.0
2018-01-16 15:30:00,59.92,60.0,59.84,59.86,255498.0,55.5074,55.5815,55.4333,55.4519,255498.0
2018-01-17 09:30:00,60.42,60.63,60.37,60.46,108756.0,55.9706,56.1652,55.9243,56.0077,108756.0
2018-01-17 10:00:00,60.43,60.71,60.41,60.53,51939.0,55.9799,56.2393,55.9614,56.0725,51939.0
2018-01-17 10:30:00,60.58,60.8,60.56,60.8,32184.0,56.1188,56.3226,56.1003,56.3226,32184.0
2018-01-17 11:00:00,60.79,61.07,60.71,60.97,52176.0,56.3134,56.5728,56.2393,56.4801,52176.0
2018-01-17 11:30:00,60.98,61.06,60.91,60.97,78114.0,56.4894,56.5635,56.4245,56.4801,78114.0
2018-01-17 12:00:00,60.97,61.14,60.97,61.13,70185.0,56.4801,56.6376,56.4801,56.6283,70185.0
2018-01-17 12:30:00,61.12,61.21,61.07,61.21,40083.0,56.6191,56.7024,56.5728,56.7024,40083.0
2018-01-17 13:00:00,61.21,61.25,60.96,61.19,43680.0,56.7024,56.7395,56.4709,56.6839,43680.0
2018-01-17 13:30:00,61.15,61.2,61.12,61.16,17670.0,56.6469,56.6932,56.6191,56.6561,17670.0
2018-01-17 14:00:00,61.17,61.34,61.17,61.29,38982.0,56.6654,56.8229,56.6654,56.7766,38982.0
2018-01-17 14:30:00,61.28,61.48,61.28,61.46,70545.0,56.7673,56.9526,56.7673,56.934,70545.0
2018-01-17 15:00:00,61.48,61.64,61.48,61.49,78105.0,56.9526,57.1008,56.9526,56.9618,78105.0
2018-01-17 15:30:00,61.51,61.68,61.51,61.61,248433.0,56.9804,57.1378,56.9804,57.073,248433.0
2018-01-18 09:30:00,61.51,62.18,61.5,61.96,208788.0,56.9804,57.601,56.9711,57.3972,208788.0
2018-01-18 10:00:00,61.97,62.0,61.57,61.78,270021.0,57.4065,57.4343,57.0359,57.2305,270021.0
2018-01-18 10:30:00,61.78,62.04,61.78,61.96,574134.0,57.2305,57.4713,57.2305,57.3972,574134.0
2018-01-18 11:00:00,61.93,62.0,61.76,61.82,299328.0,57.3694,57.4343,57.2119,57.2675,299328.0
2018-01-18 11:30:00,61.8,61.85,61.67,61.77,188784.0,57.249,57.2953,57.1286,57.2212,188784.0
2018-01-18 12:00:00,61.77,61.88,61.74,61.87,85044.0,57.2212,57.3231,57.1934,57.3138,85044.0
2018-01-18 12:30:00,61.89,61.95,61.85,61.85,61314.0,57.3324,57.3879,57.2953,57.2953,61314.0
2018-01-18 13:00:00,61.86,61.92,61.78,61.85,71676.0,57.3046,57.3602,57.2305,57.2953,71676.0
2018-01-18 13:30:00,61.86,61.95,61.81,61.93,90801.0,57.3046,57.3879,57.2583,57.3694,90801.0
2018-01-18 14:00:00,61.93,62.04,61.91,62.04,66012.0,57.3694,57.4713,57.3509,57.4713,66012.0
2018-01-18 14:30:00,62.04,62.05,61.96,61.99,291912.0,57.4713,57.4806,57.3972,57.425,291912.0
2018-01-18 15:00:00,61.97,62.03,61.92,61.93,235662.0,57.4065,57.4621,57.3602,57.3694,235662.0
2018-01-18 15:30:00,61.93,61.95,61.83,61.89,363633.0,57.3694,57.3879,57.2768,57.3324,363633.0
2018-01-19 09:30:00,62.15,62.25,61.74,61.81,166275.0,57.5732,57.6659,57.1934,57.2583,166275.0
2018-01-19 10:00:00,61.84,61.89,61.61,61.8,107850.0,57.286,57.3324,57.073,57.249,107850.0
2018-01-19 10:30:00,61.81,61.81,61.57,61.61,57630.0,57.2583,57.2583,57.0359,57.073,57630.0
2018-01-19 11:00:00,61.67,61.95,61.62,61.95,63996.0,57.1286,57.3879,57.0823,57.3879,63996.0
2018-01-19 11:30:00,61.94,62.04,61.85,61.88,74808.0,57.3787,57.4713,57.2953,57.3231,74808.0
2018-01-19 12:00:00,61.91,61.97,61.87,61.93,40725.0,57.3509,57.4065,57.3138,57.3694,40725.0
2018-01-19 12:30:00,61.95,61.99,61.91,61.92,26499.0,57.3879,57.425,57.3509,57.3602,26499.0
2018-01-19 13:00:00,61.95,61.95,61.86,61.94,31053.0,57.3879,57.3879,57.3046,57.3787,31053.0
2018-01-19 13:30:00,61.93,61.96,61.89,61.89,36636.0,57.3694,57.3972,57.3324,57.3324,36636.0
2018-01-19 14:00:00,61.91,62.0,61.9,61.91,35562.0,57.3509,57.4343,57.3416,57.3509,35562.0
2018-01-19 14:30:00,61.91,61.97,61.87,61.88,35862.0,57.3509,57.4065,57.3138,57.3231,35862.0
2018-01-19 15:00:00,61.88,62.01,61.86,62.01,52251.0,57.3231,57.4435,57.3046,57.4435,52251.0
2018-01-19 15:30:00,62.03,62.04,61.87,61.95,188115.0,57.4621,57.4713,57.3138,57.3879,188115.0
2018-01-22 09:30:00,62.05,62.14,61.75,61.88,105489.0,57.4806,57.564,57.2027,57.3231,105489.0
2018-01-22 10:00:00,61.87,62.06,61.77,61.97,181353.0,57.3138,57.4898,57.2212,57.4065,181353.0
2018-01-22 10:30:00,62.01,62.05,61.93,61.96,116718.0,57.4435,57.4806,57.3694,57.3972,116718.0
2018-01-22 11:00:00,61.97,62.11,61.97,62.04,80559.0,57.4065,57.5362,57.4065,57.4713,80559.0
2018-01-22 11:30:00,62.04,62.17,62.01,62.17,61707.0,57.4713,57.5917,57.4435,57.5917,61707.0
2018-01-22 12:00:00,62.14,62.23,62.12,62.2,51138.0,57.564,57.6473,57.5454,57.6195,51138.0
2018-01-22 12:30:00,62.21,62.24,62.18,62.2,41523.0,57.6288,57.6566,57.601,57.6195,41523.0
2018-01-22 13:00:00,62.19,62.22,62.17,62.17,32040.0,57.6103,57.6381,57.5917,57.5917,32040.0
2018-01-22 13:30:00,62.19,62.27,62.18,62.25,61923.0,57.6103,57.6844,57.601,57.6659,61923.0
2018-01-22 14:00:00,62.28,62.32,62.26,62.3,42261.0,57.6936,57.7307,57.6751,57.7122,42261.0
2018-01-22 14:30:00,62.31,62.34,62.23,62.23,57381.0,57.7214,57.7492,57.6473,57.6473,57381.0
2018-01-22 15:00:00,62.22,62.3,62.22,62.27,146910.0,57.6381,57.7122,57.6381,57.6844,146910.0
2018-01-22 15:30:00,62.28,62.41,62.24,62.41,102975.0,57.6936,57.8141,57.6566,57.8141,102975.0
2018-01-23 09:30:00,62.69,62.8,62.46,62.52,157047.0,58.0735,58.1754,57.8604,57.916,157047.0
2018-01-23 10:00:00,62.49,62.76,62.48,62.68,84645.0,57.8882,58.1383,57.8789,58.0642,84645.0
2018-01-23 10:30:00,62.68,62.8,62.65,62.77,241740.0,58.0642,58.1754,58.0364,58.1476,241740.0
2018-01-23 11:00:00,62.76,62.88,62.72,62.83,94425.0,58.1383,58.2495,58.1012,58.2031,94425.0
2018-01-23 11:30:00,62.83,62.84,62.67,62.69,61557.0,58.2031,58.2124,58.0549,58.0735,61557.0
2018-01-23 12:00:00,62.68,62.77,62.66,62.76,64599.0,58.0642,58.1476,58.0457,58.1383,64599.0
2018-01-23 12:30:00,62.74,62.8,62.69,62.7,72894.0,58.1198,58.1754,58.0735,58.0827,72894.0
2018-01-23 13:00:00,62.71,62.75,62.68,62.71,33258.0,58.092,58.129,58.0642,58.092,33258.0
2018-01-23 13:30:00,62.71,62.76,62.7,62.74,47064.0,58.092,58.1383,58.0827,58.1198,47064.0
2018-01-23 14:00:00,62.74,62.76,62.51,62.55,69909.0,58.1198,58.1383,57.9067,57.9438,69909.0
2018-01-23 14:30:00,62.55,62.66,62.54,62.62,64407.0,57.9438,58.0457,57.9345,58.0086,64407.0
2018-01-23 15:00:00,62.61,62.66,62.54,62.65,110322.0,57.9993,58.0457,57.9345,58.0364,110322.0
2018-01-23 15:30:00,62.66,62.9,62.64,62.89,100743.0,58.0457,58.268,58.0271,58.2587,100743.0
2018-01-24 09:30:00,62.25,62.28,61.92,62.2,610269.0,57.6659,57.6936,57.3602,57.6195,610269.0
2018-01-24 10:00:00,62.26,62.44,62.22,62.38,151197.0,57.6751,57.8419,57.6381,57.7863,151197.0
2018-01-24 10:30:00,62.39,62.46,62.18,62.24,114981.0,57.7955,57.8604,57.601,57.6566,114981.0
2018-01-24 11:00:00,62.25,62.29,61.93,61.93,161232.0,57.6659,57.7029,57.3694,57.3694,161232.0
2018-01-24 11:30:00,61.92,61.92,61.48,61.58,309480.0,57.3602,57.3602,56.9526,57.0452,309480.0
2018-01-24 12:00:00,61.56,61.6,61.48,61.54,92550.0,57.0267,57.0637,56.9526,57.0081,92550.0
2018-01-24 12:30:00,61.53,61.56,61.33,61.43,99888.0,56.9989,57.0267,56.8136,56.9062,99888.0
2018-01-24 13:00:00,61.38,61.38,61.02,61.3,206781.0,56.8599,56.8599,56.5264,56.7858,206781.0
2018-01-24 13:30:00,61.28,61.54,61.27,61.39,149868.0,56.7673,57.0081,56.758,56.8692,149868.0
2018-01-24 14:00:00,61.42,61.51,61.38,61.48,142755.0,56.897,56.9804,56.8599,56.9526,142755.0
2018-01-24 14:30:00,61.48,61.64,61.42,61.58,81315.0,56.9526,57.1008,56.897,57.0452,81315.0
2018-01-24 15:00:00,61.58,61.62,61.43,61.45,186093.0,57.0452,57.0823,56.9062,56.9248,186093.0
2018-01-24 15:30:00,61.46,61.6,61.39,61.46,269574.0,56.934,57.0637,56.8692,56.934,269574.0
2018-01-25 09:30:00,62.13,62.28,61.18,61.24,307005.0,57.5547,57.6936,56.6747,56.7302,307005.0
2018-01-25 10:00:00,61.23,61.54,61.19,61.41,308259.0,56.721,57.0081,56.6839,56.8877,308259.0
2018-01-25 10:30:00,61.45,61.6,61.27,61.38,108942.0,56.9248,57.0637,56.758,56.8599,108942.0
2018-01-25 11:00:00,61.35,61.44,61.13,61.33,161979.0,56.8321,56.9155,56.6283,56.8136,161979.0
2018-01-25 11:30:00,61.37,61.54,61.34,61.49,42987.0,56.8507,57.0081,56.8229,56.9618,42987.0
2018-01-25 12:00:00,61.48,61.5,61.2,61.27,48645.0,56.9526,56.9711,56.6932,56.758,48645.0
2018-01-25 12:30:00,61.26,61.27,60.88,60.9,70632.0,56.7488,56.758,56.3967,56.4153,70632.0
2018-01-25 13:00:00,60.91,61.05,60.78,61.0,68874.0,56.4245,56.5542,56.3041,56.5079,68874.0
2018-01-25 13:30:00,60.98,61.1,60.95,61.0,60735.0,56.4894,56.6005,56.4616,56.5079,60735.0
2018-01-25 14:00:00,61.02,61.03,60.81,60.89,120603.0,56.5264,56.5357,56.3319,56.406,120603.0
2018-01-25 14:30:00,60.88,60.89,60.55,60.61,241137.0,56.3967,56.406,56.091,56.1466,241137.0
2018-01-25 15:00:00,60.62,60.66,60.49,60.54,165882.0,56.1559,56.1929,56.0355,56.0818,165882.0
2018-01-25 15:30:00,60.52,60.52,60.39,60.4,235974.0,56.0633,56.0633,55.9428,55.9521,235974.0
2018-01-26 09:30:00,61.21,61.47,61.18,61.35,269469.0,56.7024,56.9433,56.6747,56.8321,269469.0
2018-01-26 10:00:00,61.36,61.66,61.36,61.61,110622.0,56.8414,57.1193,56.8414,57.073,110622.0
2018-01-26 10:30:00,61.6,61.79,61.58,61.76,71505.0,57.0637,57.2397,57.0452,57.2119,71505.0
2018-01-26 11:00:00,61.74,61.88,61.73,61.81,84966.0,57.1934,57.3231,57.1841,57.2583,84966.0
2018-01-26 11:30:00,61.82,61.83,61.66,61.68,79557.0,57.2675,57.2768,57.1193,57.1378,79557.0
2018-01-26 12:00:00,61.69,61.73,61.5,61.59,47118.0,57.1471,57.1841,56.9711,57.0545,47118.0
2018-01-26 12:30:00,61.58,61.67,61.56,61.65,37722.0,57.0452,57.1286,57.0267,57.11,37722.0
2018-01-26 13:00:00,61.66,61.75,61.65,61.74,28398.0,57.1193,57.2027,57.11,57.1934,28398.0
2018-01-26 13:30:00,61.75,61.89,61.75,61.89,29595.0,57.2027,57.3324,57.2027,57.3324,29595.0
2018-01-26 14:00:00,61.89,62.05,61.88,61.89,54183.0,57.3324,57.4806,57.3231,57.3324,54183.0
2018-01-26 14:30:00,61.87,62.0,61.86,61.95,31434.0,57.3138,57.4343,57.3046,57.3879,31434.0
2018-01-26 15:00:00,61.95,62.15,61.92,62.15,108159.0,57.3879,57.5732,57.3602,57.5732,108159.0
2018-01-26 15:30:00,62.14,62.33,62.11,62.32,442452.0,57.564,57.74,57.5362,57.7307,442452.0
2018-01-29 09:30:00,62.09,62.11,61.81,62.02,127086.0,57.5176,57.5362,57.2583,57.4528,127086.0
2018-01-29 10:00:00,62.03,62.03,61.77,61.97,85152.0,57.4621,57.4621,57.2212,57.4065,85152.0
2018-01-29 10:30:00,61.95,61.97,61.63,61.64,90579.0,57.3879,57.4065,57.0915,57.1008,90579.0
2018-01-29 11:00:00,61.64,61.76,61.49,61.71,59343.0,57.1008,57.2119,56.9618,57.1656,59343.0
2018-01-29 11:30:00,61.71,61.89,61.67,61.85,31626.0,57.1656,57.3324,57.1286,57.2953,31626.0
2018-01-29 12:00:00,61.86,61.96,61.8,61.95,19869.0,57.3046,57.3972,57.249,57.3879,19869.0
2018-01-29 12:30:00,61.95,62.03,61.83,62.03,23451.0,57.3879,57.4621,57.2768,57.4621,23451.0
2018-01-29 13:00:00,62.06,62.15,62.04,62.05,36006.0,57.4898,57.5732,57.4713,57.4806,36006.0
2018-01-29 13:30:00,62.05,62.06,61.94,62.0,113799.0,57.4806,57.4898,57.3787,57.4343,113799.0
2018-01-29 14:00:00,62.01,62.04,61.94,61.96,44496.0,57.4435,57.4713,57.3787,57.3972,44496.0
2018-01-29 14:30:00,61.99,61.99,61.85,61.89,25053.0,57.425,57.425,57.2953,57.3324,25053.0
2018-01-29 15:00:00,61.9,61.92,61.79,61.8,72471.0,57.3416,57.3602,57.2397,57.249,72471.0
2018-01-29 15:30:00,61.78,62.67,61.67,62.25,709512.0,57.2305,58.0549,57.1286,57.6659,709512.0
2018-01-30 09:30:00,61.33,61.59,60.94,61.2,397461.0,56.8136,57.0545,56.4523,56.6932,397461.0
2018-01-30 10:00:00,61.21,61.67,61.03,61.67,160536.0,56.7024,57.1286,56.5357,57.1286,160536.0
2018-01-30 10:30:00,61.65,61.66,61.39,61.57,43986.0,57.11,57.1193,56.8692,57.0359,43986.0
2018-01-30 11:00:00,61.58,61.69,61.49,61.58,93228.0,57.0452,57.1471,56.9618,57.0452,93228.0
2018-01-30 11:30:00,61.59,61.59,61.34,61.36,56196.0,57.0545,57.0545,56.8229,56.8414,56196.0
2018-01-30 12:00:00,61.36,61.42,61.26,61.26,69834.0,56.8414,56.897,56.7488,56.7488,69834.0
2018-01-30 12:30:00,61.24,61.26,61.06,61.13,47094.0,56.7302,56.7488,56.5635,56.6283,47094.0
2018-01-30 13:00:00,61.14,61.14,60.92,61.02,141273.0,56.6376,56.6376,56.4338,56.5264,141273.0
2018-01-30 13:30:00,61.02,61.28,61.0,61.22,45633.0,56.5264,56.7673,56.5079,56.7117,45633.0
2018-01-30 14:00:00,61.23,61.26,61.07,61.12,73692.0,56.721,56.7488,56.5728,56.6191,73692.0
2018-01-30 14:30:00,61.1,61.12,60.91,60.96,72684.0,56.6005,56.6191,56.4245,56.4709,72684.0
2018-01-30 15:00:00,60.95,61.16,60.93,61.15,204777.0,56.4616,56.6561,56.4431,56.6469,204777.0
2018-01-30 15:30:00,61.15,61.23,60.98,60.99,317847.0,56.6469,56.721,56.4894,56.4986,317847.0
2018-01-31 09:30:00,61.71,61.93,61.51,61.63,184533.0,57.1656,57.3694,56.9804,57.0915,184533.0
2018-01-31 10:00:00,61.59,61.73,61.53,61.6,79965.0,57.0545,57.1841,56.9989,57.0637,79965.0
2018-01-31 10:30:00,61.65,61.78,61.51,61.56,51036.0,57.11,57.2305,56.9804,57.0267,51036.0
2018-01-31 11:00:00,61.55,61.58,61.4,61.49,53301.0,57.0174,57.0452,56.8785,56.9618,53301.0
2018-01-31 11:30:00,61.44,61.54,61.32,61.35,46050.0,56.9155,57.0081,56.8043,56.8321,46050.0
2018-01-31 12:00:00,61.34,61.5,61.31,61.49,24909.0,56.8229,56.9711,56.7951,56.9618,24909.0
2018-01-31 12:30:00,61.49,61.5,61.39,61.42,15177.0,56.9618,56.9711,56.8692,56.897,15177.0
2018-01-31 13:00:00,61.42,61.49,61.42,61.46,19485.0,56.897,56.9618,56.897,56.934,19485.0
2018-01-31 13:30:00,61.46,61.49,61.35,61.35,49497.0,56.934,56.9618,56.8321,56.8321,49497.0
2018-01-31 14:00:00,61.42,61.53,61.36,61.41,76086.0,56.897,56.9989,56.8414,56.8877,76086.0
2018-01-31 14:30:00,61.4,61.44,61.21,61.37,114630.0,56.8785,56.9155,56.7024,56.8507,114630.0
2018-01-31 15:00:00,61.36,61.41,61.15,61.38,115740.0,56.8414,56.8877,56.6469,56.8599,115740.0
2018-01-31 15:30:00,61.41,61.65,61.39,61.5,175308.0,56.8877,57.11,56.8692,56.9711,175308.0
2018-02-01 09:30:00,61.0,61.83,60.91,61.79,270474.0,56.5079,57.2768,56.4245,57.2397,270474.0
2018-02-01 10:00:00,61.8,61.99,61.57,61.69,137265.0,57.249,57.425,57.0359,57.1471,137265.0
2018-02-01 10:30:00,61.73,62.09,61.67,61.9,71172.0,57.1841,57.5176,57.1286,57.3416,71172.0
2018-02-01 11:00:00,61.88,61.91,61.6,61.6,65532.0,57.3231,57.3509,57.0637,57.0637,65532.0
2018-02-01 11:30:00,61.61,61.7,61.57,61.66,31704.0,57.073,57.1564,57.0359,57.1193,31704.0
2018-02-01 12:00:00,61.7,61.7,61.46,61.49,30855.0,57.1564,57.1564,56.934,56.9618,30855.0
2018-02-01 12:30:00,61.48,61.6,61.48,61.55,22671.0,56.9526,57.0637,56.9526,57.0174,22671.0
2018-02-01 13:00:00,61.55,61.68,61.51,61.67,18543.0,57.0174,57.1378,56.9804,57.1286,18543.0
2018-02-01 13:30:00,61.62,61.62,61.43,61.45,29241.0,57.0823,57.0823,56.9062,56.9248,29241.0
2018-02-01 14:00:00,61.41,61.52,61.29,61.44,56331.0,56.8877,56.9896,56.7766,56.9155,56331.0
2018-02-01 14:30:00,61.45,61.46,61.38,61.42,37395.0,56.9248,56.934,56.8599,56.897,37395.0
2018-02-01 15:00:00,61.45,61.45,61.24,61.27,44184.0,56.9248,56.9248,56.7302,56.758,44184.0
2018-02-01 15:30:00,61.22,61.23,60.97,61.2,257823.0,56.7117,56.721,56.4801,56.6932,257823.0
2018-02-02 09:30:00,60.68,60.73,60.07,60.16,289206.0,56.2115,56.2578,55.6464,55.7298,289206.0
2018-02-02 10:00:00,60.12,60.12,59.74,60.01,360447.0,55.6927,55.6927,55.3407,55.5908,360447.0
2018-02-02 10:30:00,60.01,60.44,59.96,60.38,72213.0,55.5908,55.9891,55.5445,55.9336,72213.0
2018-02-02 11:00:00,60.4,60.47,60.16,60.27,98850.0,55.9521,56.0169,55.7298,55.8317,98850.0
2018-02-02 11:30:00,60.26,60.32,60.13,60.19,64092.0,55.8224,55.878,55.702,55.7576,64092.0
2018-02-02 12:00:00,60.12,60.5,60.08,60.5,114444.0,55.6927,56.0447,55.6557,56.0447,114444.0
2018-02-02 12:30:00,60.47,60.48,60.28,60.28,113742.0,56.0169,56.0262,55.8409,55.8409,113742.0
2018-02-02 13:00:00,60.28,60.34,60.1,60.19,109473.0,55.8409,55.8965,55.6742,55.7576,109473.0
2018-02-02 13:30:00,60.21,60.29,60.13,60.17,742776.0,55.7761,55.8502,55.702,55.739,742776.0
2018-02-02 14:00:00,60.17,60.18,59.91,59.95,195099.0,55.739,55.7483,55.4982,55.5352,195099.0
2018-02-02 14:30:00,59.96,60.15,59.84,59.92,217170.0,55.5445,55.7205,55.4333,55.5074,217170.0
2018-02-02 15:00:00,59.91,59.95,59.71,59.81,142818.0,55.4982,55.5352,55.3129,55.4055,142818.0
2018-02-02 15:30:00,59.79,59.84,59.51,59.51,347538.0,55.387,55.4333,55.1276,55.1276,347538.0
2018-02-05 09:30:00,58.82,59.12,58.66,59.07,440277.0,54.4884,54.7664,54.3402,54.72,440277.0
2018-02-05 10:00:00,59.06,59.97,59.03,59.86,230226.0,54.7108,55.5538,54.683,55.4519,230226.0
2018-02-05 10:30:00,59.84,59.84,59.47,59.51,108984.0,55.4333,55.4333,55.0906,55.1276,108984.0
2018-02-05 11:00:00,59.53,59.55,59.23,59.36,125106.0,55.1462,55.1647,54.8683,54.9887,125106.0
2018-02-05 11:30:00,59.31,59.31,59.17,59.3,51273.0,54.9424,54.9424,54.8127,54.9331,51273.0
2018-02-05 12:00:00,59.3,59.3,58.85,58.95,98955.0,54.9331,54.9331,54.5162,54.6089,98955.0
2018-02-05 12:30:00,58.95,59.21,58.95,59.08,108366.0,54.6089,54.8497,54.6089,54.7293,108366.0
2018-02-05 13:00:00,59.05,59.05,58.6,58.68,96225.0,54.7015,54.7015,54.2846,54.3588,96225.0
2018-02-05 13:30:00,58.71,58.87,58.61,58.87,143691.0,54.3865,54.5348,54.2939,54.5348,143691.0
2018-02-05 14:00:00,58.91,58.91,58.45,58.49,121893.0,54.5718,54.5718,54.1457,54.1827,121893.0
2018-02-05 14:30:00,58.46,58.48,57.85,57.95,166743.0,54.155,54.1735,53.5899,53.6825,166743.0
2018-02-05 15:00:00,57.91,58.03,56.57,57.96,836592.0,53.6455,53.7566,52.4041,53.6918,836592.0
2018-02-05 15:30:00,57.99,58.05,56.74,56.74,817446.0,53.7196,53.7751,52.5616,52.5616,817446.0
2018-02-06 09:30:00,55.87,58.32,55.79,57.75,714432.0,51.7557,54.0253,51.6816,53.4972,714432.0
2018-02-06 10:00:00,57.68,57.99,56.78,57.0,562215.0,53.4324,53.7196,52.5987,52.8025,562215.0
2018-02-06 10:30:00,57.01,57.45,56.54,57.14,419982.0,52.8117,53.2193,52.3763,52.9322,419982.0
2018-02-06 11:00:00,57.11,57.43,56.94,57.14,210369.0,52.9044,53.2008,52.7469,52.9322,210369.0
2018-02-06 11:30:00,57.14,57.56,56.84,57.33,135630.0,52.9322,53.3212,52.6543,53.1082,135630.0
2018-02-06 12:00:00,57.41,57.92,57.31,57.92,193659.0,53.1823,53.6547,53.0896,53.6547,193659.0
2018-02-06 12:30:00,57.95,58.15,57.59,57.8,173973.0,53.6825,53.8678,53.349,53.5436,173973.0
2018-02-06 13:00:00,57.69,57.84,57.34,57.78,183360.0,53.4417,53.5806,53.1174,53.525,183360.0
2018-02-06 13:30:00,57.72,57.72,57.3,57.32,87519.0,53.4694,53.4694,53.0804,53.0989,87519.0
2018-02-06 14:00:00,57.36,57.6,57.17,57.36,143670.0,53.136,53.3583,52.96,53.136,143670.0
2018-02-06 14:30:00,57.33,58.2,57.33,58.2,140076.0,53.1082,53.9141,53.1082,53.9141,140076.0
2018-02-06 15:00:00,58.2,58.69,58.19,58.55,183831.0,53.9141,54.368,53.9048,54.2383,183831.0
2018-02-06 15:30:00,58.56,58.86,58.34,58.79,359742.0,54.2476,54.5255,54.0438,54.4607,359742.0
2018-02-07 09:30:00,58.5,58.58,58.01,58.5,388374.0,54.192,54.2661,53.7381,54.192,388374.0
2018-02-07 10:00:00,58.46,58.78,58.36,58.5,139521.0,54.155,54.4514,54.0623,54.192,139521.0
2018-02-07 10:30:00,58.48,58.82,58.35,58.68,83307.0,54.1735,54.4884,54.0531,54.3588,83307.0
2018-02-07 11:00:00,58.71,58.93,58.65,58.83,84969.0,54.3865,54.5903,54.331,54.4977,84969.0
2018-02-07 11:30:00,58.71,58.8,58.61,58.73,34935.0,54.3865,54.4699,54.2939,54.4051,34935.0
2018-02-07 12:00:00,58.73,58.75,58.52,58.55,31983.0,54.4051,54.4236,54.2105,54.2383,31983.0
2018-02-07 12:30:00,58.56,58.56,58.25,58.31,184053.0,54.2476,54.2476,53.9604,54.016,184053.0
2018-02-07 13:00:00,58.26,58.29,57.67,57.95,287250.0,53.9697,53.9975,53.4231,53.6825,287250.0
2018-02-07 13:30:00,58.0,58.31,57.98,58.17,459678.0,53.7288,54.016,53.7103,53.8863,459678.0
2018-02-07 14:00:00,58.15,58.25,57.89,58.23,163521.0,53.8678,53.9604,53.6269,53.9419,163521.0
2018-02-07 14:30:00,58.23,58.24,57.64,57.86,216921.0,53.9419,53.9512,53.3953,53.5991,216921.0
2018-02-07 15:00:00,57.88,58.2,57.87,58.13,180372.0,53.6177,53.9141,53.6084,53.8493,180372.0
2018-02-07 15:30:00,58.13,58.21,57.52,57.53,328398.0,53.8493,53.9234,53.2842,53.2934,328398.0
2018-02-08 09:30:00,57.83,57.9,57.23,57.44,345219.0,53.5713,53.6362,53.0155,53.2101,345219.0
2018-02-08 10:00:00,57.41,57.56,57.13,57.17,332739.0,53.1823,53.3212,52.9229,52.96,332739.0
2018-02-08 10:30:00,57.14,57.2,56.13,56.46,317247.0,52.9322,52.9877,51.9965,52.3022,317247.0
2018-02-08 11:00:00,56.5,56.8,55.92,56.07,259290.0,52.3393,52.6172,51.802,51.941,259290.0
2018-02-08 11:30:00,56.06,56.56,56.06,56.44,746592.0,51.9317,52.3949,51.9317,52.2837,746592.0
2018-02-08 12:00:00,56.42,56.5,55.73,55.89,114111.0,52.2652,52.3393,51.626,51.7742,114111.0
2018-02-08 12:30:00,55.96,56.1,55.38,55.62,127602.0,51.8391,51.9687,51.3018,51.5241,127602.0
2018-02-08 13:00:00,55.6,56.23,55.51,55.86,103662.0,51.5056,52.0892,51.4222,51.7464,103662.0
2018-02-08 13:30:00,55.87,56.59,55.87,56.38,146928.0,51.7557,52.4227,51.7557,52.2281,146928.0
2018-02-08 14:00:00,56.41,56.5,56.05,56.07,166236.0,52.2559,52.3393,51.9224,51.941,166236.0
2018-02-08 14:30:00,56.04,56.15,55.75,55.92,131508.0,51.9132,52.0151,51.6445,51.802,131508.0
2018-02-08 15:00:00,55.93,56.09,55.63,55.83,153699.0,51.8113,51.9595,51.5334,51.7186,153699.0
2018-02-08 15:30:00,55.83,55.89,55.07,55.11,840117.0,51.7186,51.7742,51.0146,51.0517,840117.0
2018-02-09 09:30:00,56.37,56.54,55.53,56.41,914448.0,52.2189,52.3763,51.4407,52.2559,914448.0
2018-02-09 10:00:00,56.46,56.57,55.9,56.17,1122027.0,52.3022,52.4041,51.7835,52.0336,1122027.0
2018-02-09 10:30:00,56.16,56.25,55.13,55.47,522993.0,52.0243,52.1077,51.0702,51.3851,522993.0
2018-02-09 11:00:00,55.49,55.98,55.37,55.49,122208.0,51.4037,51.8576,51.2925,51.4037,122208.0
2018-02-09 11:30:00,55.5,55.82,55.22,55.26,97419.0,51.4129,51.7094,51.1536,51.1906,97419.0
2018-02-09 12:00:00,55.28,55.33,54.68,54.69,211605.0,51.2091,51.2555,50.6533,50.6626,211605.0
2018-02-09 12:30:00,54.74,55.22,54.4,55.22,205368.0,50.7089,51.1536,50.3939,51.1536,205368.0
2018-02-09 13:00:00,55.17,55.17,54.55,54.74,158178.0,51.1072,51.1072,50.5329,50.7089,158178.0
2018-02-09 13:30:00,54.55,55.38,54.39,55.14,256848.0,50.5329,51.3018,50.3847,51.0794,256848.0
2018-02-09 14:00:00,55.18,56.52,55.18,55.96,498789.0,51.1165,52.3578,51.1165,51.8391,498789.0
2018-02-09 14:30:00,55.93,56.29,55.72,56.14,366192.0,51.8113,52.1448,51.6167,52.0058,366192.0
2018-02-09 15:00:00,55.98,56.37,55.69,56.26,247656.0,51.8576,52.2189,51.5889,52.117,247656.0
2018-02-09 15:30:00,56.3,57.1,56.28,56.7,625992.0,52.154,52.8951,52.1355,52.5246,625992.0
2018-02-12 09:30:00,57.45,57.98,57.16,57.48,585552.0,53.2193,53.7103,52.9507,53.2471,585552.0
2018-02-12 10:00:00,57.5,57.67,56.92,57.12,193389.0,53.2657,53.4231,52.7284,52.9136,193389.0
2018-02-12 10:30:00,57.11,57.4,57.05,57.4,126486.0,52.9044,53.173,52.8488,53.173,126486.0
2018-02-12 11:00:00,57.46,57.46,57.09,57.28,128277.0,53.2286,53.2286,52.8858,53.0619,128277.0
2018-02-12 11:30:00,57.26,57.64,57.15,57.59,41985.0,53.0433,53.3953,52.9414,53.349,41985.0
2018-02-12 12:00:00,57.61,57.8,57.44,57.64,78312.0,53.3676,53.5436,53.2101,53.3953,78312.0
2018-02-12 12:30:00,57.63,57.65,57.42,57.54,57222.0,53.3861,53.4046,53.1915,53.3027,57222.0
2018-02-12 13:00:00,57.56,57.58,57.32,57.43,196278.0,53.3212,53.3398,53.0989,53.2008,196278.0
2018-02-12 13:30:00,57.46,57.82,57.45,57.73,243516.0,53.2286,53.5621,53.2193,53.4787,243516.0
2018-02-12 14:00:00,57.77,57.9,57.61,57.87,142299.0,53.5158,53.6362,53.3676,53.6084,142299.0
2018-02-12 14:30:00,57.91,58.07,57.79,57.93,101946.0,53.6455,53.7937,53.5343,53.664,101946.0
2018-02-12 15:00:00,57.91,58.17,57.91,58.03,117786.0,53.6455,53.8863,53.6455,53.7566,117786.0
2018-02-12 15:30:00,58.03,58.07,57.58,57.81,468531.0,53.7566,53.7937,53.3398,53.5528,468531.0
2018-02-13 09:30:00,57.43,57.67,57.29,57.41,309120.0,53.2008,53.4231,53.0711,53.1823,309120.0
2018-02-13 10:00:00,57.4,57.61,57.32,57.42,123924.0,53.173,53.3676,53.0989,53.1915,123924.0
2018-02-13 10:30:00,57.46,57.61,57.31,57.56,46533.0,53.2286,53.3676,53.0896,53.3212,46533.0
2018-02-13 11:00:00,57.49,57.51,57.36,57.43,36564.0,53.2564,53.2749,53.136,53.2008,36564.0
2018-02-13 11:30:00,57.43,57.45,57.29,57.43,65967.0,53.2008,53.2193,53.0711,53.2008,65967.0
2018-02-13 12:00:00,57.42,57.51,57.33,57.33,38409.0,53.1915,53.2749,53.1082,53.1082,38409.0
2018-02-13 12:30:00,57.37,57.42,57.24,57.33,62598.0,53.1452,53.1915,53.0248,53.1082,62598.0
2018-02-13 13:00:00,57.35,57.59,57.33,57.54,69927.0,53.1267,53.349,53.1082,53.3027,69927.0
2018-02-13 13:30:00,57.54,57.71,57.53,57.67,41475.0,53.3027,53.4602,53.2934,53.4231,41475.0
2018-02-13 14:00:00,57.67,57.84,57.65,57.72,52287.0,53.4231,53.5806,53.4046,53.4694,52287.0
2018-02-13 14:30:00,57.73,57.75,57.61,57.74,42366.0,53.4787,53.4972,53.3676,53.488,42366.0
2018-02-13 15:00:00,57.74,57.76,57.59,57.74,65088.0,53.488,53.5065,53.349,53.488,65088.0
2018-02-13 15:30:00,57.71,57.81,57.64,57.78,292653.0,53.4602,53.5528,53.3953,53.525,292653.0
2018-02-14 09:30:00,57.28,58.11,57.16,57.86,166296.0,53.0619,53.8307,52.9507,53.5991,166296.0
2018-02-14 10:00:00,57.87,58.5,57.83,58.38,95022.0,53.6084,54.192,53.5713,54.0808,95022.0
2018-02-14 10:30:00,58.41,58.48,58.21,58.34,84978.0,54.1086,54.1735,53.9234,54.0438,84978.0
2018-02-14 11:00:00,58.42,58.45,58.28,58.38,47349.0,54.1179,54.1457,53.9882,54.0808,47349.0
2018-02-14 11:30:00,58.4,58.56,58.31,58.34,51213.0,54.0994,54.2476,54.016,54.0438,51213.0
2018-02-14 12:00:00,58.38,58.39,58.22,58.34,12741.0,54.0808,54.0901,53.9326,54.0438,12741.0
2018-02-14 12:30:00,58.34,58.55,58.32,58.55,43161.0,54.0438,54.2383,54.0253,54.2383,43161.0
2018-02-14 13:00:00,58.57,58.73,58.57,58.66,43386.0,54.2569,54.4051,54.2569,54.3402,43386.0
2018-02-14 13:30:00,58.59,58.84,58.59,58.82,41637.0,54.2754,54.507,54.2754,54.4884,41637.0
2018-02-14 14:00:00,58.81,59.02,58.81,58.87,106806.0,54.4792,54.6737,54.4792,54.5348,106806.0
2018-02-14 14:30:00,58.86,58.93,58.82,58.84,47907.0,54.5255,54.5903,54.4884,54.507,47907.0
2018-02-14 15:00:00,58.87,59.16,58.87,59.14,89733.0,54.5348,54.8034,54.5348,54.7849,89733.0
2018-02-14 15:30:00,59.1,59.17,58.99,59.06,192246.0,54.7478,54.8127,54.6459,54.7108,192246.0
2018-02-15 09:30:00,59.63,59.63,59.03,59.56,288030.0,55.2388,55.2388,54.683,55.174,288030.0
2018-02-15 10:00:00,59.57,59.57,59.18,59.25,114960.0,55.1832,55.1832,54.8219,54.8868,114960.0
2018-02-15 10:30:00,59.25,59.28,58.42,58.42,196641.0,54.8868,54.9146,54.1179,54.1179,196641.0
2018-02-15 11:00:00,58.44,59.02,58.39,58.99,92847.0,54.1364,54.6737,54.0901,54.6459,92847.0
2018-02-15 11:30:00,59.01,59.03,58.85,59.03,38955.0,54.6645,54.683,54.5162,54.683,38955.0
2018-02-15 12:00:00,58.99,59.14,58.92,59.1,41892.0,54.6459,54.7849,54.5811,54.7478,41892.0
2018-02-15 12:30:00,59.1,59.22,59.1,59.2,40752.0,54.7478,54.859,54.7478,54.8405,40752.0
2018-02-15 13:00:00,59.22,59.4,59.22,59.25,54552.0,54.859,55.0257,54.859,54.8868,54552.0
2018-02-15 13:30:00,59.26,59.28,59.16,59.24,73068.0,54.896,54.9146,54.8034,54.8775,73068.0
2018-02-15 14:00:00,59.27,59.39,59.22,59.37,90834.0,54.9053,55.0165,54.859,54.9979,90834.0
2018-02-15 14:30:00,59.37,59.52,59.36,59.45,32961.0,54.9979,55.1369,54.9887,55.0721,32961.0
2018-02-15 15:00:00,59.46,59.68,59.45,59.62,119154.0,55.0813,55.2851,55.0721,55.2295,119154.0
2018-02-15 15:30:00,59.62,59.79,59.53,59.79,198549.0,55.2295,55.387,55.1462,55.387,198549.0
2018-02-16 09:30:00,59.37,60.15,59.37,59.94,114333.0,54.9979,55.7205,54.9979,55.526,114333.0
2018-02-16 10:00:00,59.97,59.98,59.74,59.95,61530.0,55.5538,55.563,55.3407,55.5352,61530.0
2018-02-16 10:30:00,59.99,60.08,59.92,59.95,54360.0,55.5723,55.6557,55.5074,55.5352,54360.0
2018-02-16 11:00:00,59.95,60.06,59.9,59.97,61308.0,55.5352,55.6371,55.4889,55.5538,61308.0
2018-02-16 11:30:00,59.98,60.23,59.96,60.23,50517.0,55.563,55.7946,55.5445,55.7946,50517.0
2018-02-16 12:00:00,60.2,60.23,60.13,60.19,31266.0,55.7668,55.7946,55.702,55.7576,31266.0
2018-02-16 12:30:00,60.23,60.31,60.01,60.11,49878.0,55.7946,55.8687,55.5908,55.6834,49878.0
2018-02-16 13:00:00,60.14,60.15,59.75,59.79,83190.0,55.7112,55.7205,55.35,55.387,83190.0
2018-02-16 13:30:00,59.79,60.03,59.63,59.86,53916.0,55.387,55.6093,55.2388,55.4519,53916.0
2018-02-16 14:00:00,59.92,59.96,59.62,59.83,64434.0,55.5074,55.5445,55.2295,55.4241,64434.0
2018-02-16 14:30:00,59.8,59.94,59.72,59.87,52302.0,55.3963,55.526,55.3222,55.4611,52302.0
2018-02-16 15:00:00,59.9,59.92,59.76,59.84,52116.0,55.4889,55.5074,55.3592,55.4333,52116.0
2018-02-16 15:30:00,59.84,59.85,59.57,59.57,93780.0,55.4333,55.4426,55.1832,55.1832,93780.0
2018-02-20 09:30:00,59.38,60.56,59.32,60.42,530808.0,55.0072,56.1003,54.9516,55.9706,530808.0
2018-02-20 10:00:00,60.4,60.68,60.32,60.49,226632.0,55.9521,56.2115,55.878,56.0355,226632.0
2018-02-20 10:30:00,60.47,60.55,60.22,60.45,110700.0,56.0169,56.091,55.7853,55.9984,110700.0
2018-02-20 11:00:00,60.47,61.05,60.45,61.04,112965.0,56.0169,56.5542,55.9984,56.545,112965.0
2018-02-20 11:30:00,61.03,61.16,60.93,61.14,169164.0,56.5357,56.6561,56.4431,56.6376,169164.0
2018-02-20 12:00:00,61.16,61.17,60.97,61.0,44472.0,56.6561,56.6654,56.4801,56.5079,44472.0
2018-02-20 12:30:00,61.06,61.06,60.87,60.89,33036.0,56.5635,56.5635,56.3875,56.406,33036.0
2018-02-20 13:00:00,60.86,60.89,60.68,60.69,60747.0,56.3782,56.406,56.2115,56.2207,60747.0
2018-02-20 13:30:00,60.71,61.0,60.71,60.92,66864.0,56.2393,56.5079,56.2393,56.4338,66864.0
2018-02-20 14:00:00,60.95,60.97,60.77,60.82,147717.0,56.4616,56.4801,56.2948,56.3412,147717.0
2018-02-20 14:30:00,60.81,60.96,60.59,60.61,153918.0,56.3319,56.4709,56.1281,56.1466,153918.0
2018-02-20 15:00:00,60.61,60.66,60.24,60.51,260688.0,56.1466,56.1929,55.8039,56.054,260688.0
2018-02-20 15:30:00,60.51,60.75,60.45,60.67,217665.0,56.054,56.2763,55.9984,56.2022,217665.0
2018-02-21 09:30:00,60.95,60.96,60.4,60.48,149151.0,56.4616,56.4709,55.9521,56.0262,149151.0
2018-02-21 10:00:00,60.49,60.65,60.35,60.59,76008.0,56.0355,56.1837,55.9058,56.1281,76008.0
2018-02-21 10:30:00,60.56,60.67,60.47,60.61,49626.0,56.1003,56.2022,56.0169,56.1466,49626.0
2018-02-21 11:00:00,60.62,60.66,60.5,60.64,49278.0,56.1559,56.1929,56.0447,56.1744,49278.0
2018-02-21 11:30:00,60.64,60.74,60.45,60.47,80526.0,56.1744,56.2671,55.9984,56.0169,80526.0
2018-02-21 12:00:00,60.49,60.52,60.32,60.36,70830.0,56.0355,56.0633,55.878,55.915,70830.0
2018-02-21 12:30:00,60.38,60.49,60.34,60.49,62925.0,55.9336,56.0355,55.8965,56.0355,62925.0
2018-02-21 13:00:00,60.49,60.64,60.49,60.64,169737.0,56.0355,56.1744,56.0355,56.1744,169737.0
2018-02-21 13:30:00,60.66,60.73,60.57,60.66,37431.0,56.1929,56.2578,56.1096,56.1929,37431.0
2018-02-21 14:00:00,60.64,61.0,60.6,60.86,112056.0,56.1744,56.5079,56.1374,56.3782,112056.0
2018-02-21 14:30:00,60.89,60.9,60.57,60.66,55566.0,56.406,56.4153,56.1096,56.1929,55566.0
2018-02-21 15:00:00,60.66,60.66,60.17,60.42,113880.0,56.1929,56.1929,55.739,55.9706,113880.0
2018-02-21 15:30:00,60.42,60.55,59.88,59.93,237498.0,55.9706,56.091,55.4704,55.5167,237498.0
2018-02-22 09:30:00,60.21,60.27,59.85,60.0,203547.0,55.7761,55.8317,55.4426,55.5815,203547.0
2018-02-22 10:00:00,60.0,60.29,59.96,60.25,132975.0,55.5815,55.8502,55.5445,55.8131,132975.0
2018-02-22 10:30:00,60.23,60.35,60.08,60.09,202170.0,55.7946,55.9058,55.6557,55.6649,202170.0
2018-02-22 11:00:00,60.12,60.35,60.1,60.34,90213.0,55.6927,55.9058,55.6742,55.8965,90213.0
2018-02-22 11:30:00,60.26,60.41,60.16,60.34,57597.0,55.8224,55.9614,55.7298,55.8965,57597.0
2018-02-22 12:00:00,60.35,60.39,60.19,60.19,37392.0,55.9058,55.9428,55.7576,55.7576,37392.0
2018-02-22 12:30:00,60.21,60.21,59.98,60.07,92460.0,55.7761,55.7761,55.563,55.6464,92460.0
2018-02-22 13:00:00,60.04,60.09,59.88,59.94,135582.0,55.6186,55.6649,55.4704,55.526,135582.0
2018-02-22 13:30:00,59.94,59.94,59.63,59.85,47004.0,55.526,55.526,55.2388,55.4426,47004.0
2018-02-22 14:00:00,59.84,60.1,59.83,60.09,34785.0,55.4333,55.6742,55.4241,55.6649,34785.0
2018-02-22 14:30:00,60.12,60.13,59.76,59.79,87927.0,55.6927,55.702,55.3592,55.387,87927.0
2018-02-22 15:00:00,59.85,59.97,59.71,59.88,44844.0,55.4426,55.5538,55.3129,55.4704,44844.0
2018-02-22 15:30:00,59.81,59.92,59.59,59.78,156588.0,55.4055,55.5074,55.2017,55.3777,156588.0
2018-02-23 09:30:00,60.43,60.62,60.29,60.42,390375.0,55.9799,56.1559,55.8502,55.9706,390375.0
2018-02-23 10:00:00,60.46,60.52,60.23,60.25,58365.0,56.0077,56.0633,55.7946,55.8131,58365.0
2018-02-23 10:30:00,60.25,60.43,60.25,60.39,122223.0,55.8131,55.9799,55.8131,55.9428,122223.0
2018-02-23 11:00:00,60.42,60.58,60.41,60.52,64665.0,55.9706,56.1188,55.9614,56.0633,64665.0
2018-02-23 11:30:00,60.52,60.57,60.45,60.54,16095.0,56.0633,56.1096,55.9984,56.0818,16095.0
2018-02-23 12:00:00,60.54,60.59,60.48,60.48,71049.0,56.0818,56.1281,56.0262,56.0262,71049.0
2018-02-23 12:30:00,60.48,60.57,60.45,60.56,17352.0,56.0262,56.1096,55.9984,56.1003,17352.0
2018-02-23 13:00:00,60.55,60.55,60.4,60.55,54696.0,56.091,56.091,55.9521,56.091,54696.0
2018-02-23 13:30:00,60.54,60.58,60.51,60.58,75441.0,56.0818,56.1188,56.054,56.1188,75441.0
2018-02-23 14:00:00,60.59,60.63,60.52,60.6,48627.0,56.1281,56.1652,56.0633,56.1374,48627.0
2018-02-23 14:30:00,60.62,60.86,60.59,60.82,85110.0,56.1559,56.3782,56.1281,56.3412,85110.0
2018-02-23 15:00:00,60.84,61.05,60.84,60.99,84897.0,56.3597,56.5542,56.3597,56.4986,84897.0
2018-02-23 15:30:00,61.0,61.07,60.93,61.07,153399.0,56.5079,56.5728,56.4431,56.5728,153399.0
2018-02-26 09:30:00,61.43,61.71,61.43,61.71,194475.0,56.9062,57.1656,56.9062,57.1656,194475.0
2018-02-26 10:00:00,61.68,61.77,61.55,61.62,42219.0,57.1378,57.2212,57.0174,57.0823,42219.0
2018-02-26 10:30:00,61.62,61.67,61.49,61.52,43080.0,57.0823,57.1286,56.9618,56.9896,43080.0
2018-02-26 11:00:00,61.48,61.65,61.48,61.62,32139.0,56.9526,57.11,56.9526,57.0823,32139.0
2018-02-26 11:30:00,61.62,61.77,61.61,61.72,32190.0,57.0823,57.2212,57.073,57.1749,32190.0
2018-02-26 12:00:00,61.74,61.83,61.74,61.83,21969.0,57.1934,57.2768,57.1934,57.2768,21969.0
2018-02-26 12:30:00,61.86,62.04,61.82,62.02,24561.0,57.3046,57.4713,57.2675,57.4528,24561.0
2018-02-26 13:00:00,62.01,62.06,61.89,61.94,18000.0,57.4435,57.4898,57.3324,57.3787,18000.0
2018-02-26 13:30:00,61.96,61.96,61.9,61.95,16428.0,57.3972,57.3972,57.3416,57.3879,16428.0
2018-02-26 14:00:00,61.95,62.21,61.95,62.15,57975.0,57.3879,57.6288,57.3879,57.5732,57975.0
2018-02-26 14:30:00,62.15,62.26,62.13,62.18,37104.0,57.5732,57.6751,57.5547,57.601,37104.0
2018-02-26 15:00:00,62.2,62.36,62.18,62.35,30975.0,57.6195,57.7678,57.601,57.7585,30975.0
2018-02-26 15:30:00,62.34,62.4,62.27,62.39,354240.0,57.7492,57.8048,57.6844,57.7955,354240.0
2018-02-27 09:30:00,62.33,62.82,62.33,62.55,158982.0,57.74,58.1939,57.74,57.9438,158982.0
2018-02-27 10:00:00,62.56,63.24,62.54,63.21,122256.0,57.953,58.583,57.9345,58.5552,122256.0
2018-02-27 10:30:00,63.21,63.21,62.47,62.61,155616.0,58.5552,58.5552,57.8697,57.9993,155616.0
2018-02-27 11:00:00,62.57,62.8,62.56,62.57,70377.0,57.9623,58.1754,57.953,57.9623,70377.0
2018-02-27 11:30:00,62.59,62.65,62.37,62.4,106647.0,57.9808,58.0364,57.777,57.8048,106647.0
2018-02-27 12:00:00,62.39,62.57,62.21,62.35,101907.0,57.7955,57.9623,57.6288,57.7585,101907.0
2018-02-27 12:30:00,62.33,62.69,62.33,62.69,60321.0,57.74,58.0735,57.74,58.0735,60321.0
2018-02-27 13:00:00,62.68,62.79,62.63,62.73,27795.0,58.0642,58.1661,58.0179,58.1105,27795.0
2018-02-27 13:30:00,62.67,62.67,62.48,62.54,18966.0,58.0549,58.0549,57.8789,57.9345,18966.0
2018-02-27 14:00:00,62.59,62.6,62.38,62.48,101790.0,57.9808,57.9901,57.7863,57.8789,101790.0
2018-02-27 14:30:00,62.5,62.65,62.37,62.48,38793.0,57.8974,58.0364,57.777,57.8789,38793.0
2018-02-27 15:00:00,62.45,62.51,62.23,62.32,73041.0,57.8511,57.9067,57.6473,57.7307,73041.0
2018-02-27 15:30:00,62.34,62.45,62.18,62.18,191325.0,57.7492,57.8511,57.601,57.601,191325.0
2018-02-28 09:30:00,62.62,62.74,62.09,62.47,125901.0,58.0086,58.1198,57.5176,57.8697,125901.0
2018-02-28 10:00:00,62.48,62.5,62.39,62.39,22401.0,57.8789,57.8974,57.7955,57.7955,22401.0
2018-02-28 10:30:00,62.35,62.43,61.92,62.04,76923.0,57.7585,57.8326,57.3602,57.4713,76923.0
2018-02-28 11:00:00,62.04,62.15,61.84,62.13,56541.0,57.4713,57.5732,57.286,57.5547,56541.0
2018-02-28 11:30:00,62.15,62.16,61.7,61.93,97179.0,57.5732,57.5825,57.1564,57.3694,97179.0
2018-02-28 12:00:00,61.99,62.08,61.95,62.02,26079.0,57.425,57.5084,57.3879,57.4528,26079.0
2018-02-28 12:30:00,61.99,62.31,61.93,62.24,51987.0,57.425,57.7214,57.3694,57.6566,51987.0
2018-02-28 13:00:00,62.24,62.33,62.22,62.32,15822.0,57.6566,57.74,57.6381,57.7307,15822.0
2018-02-28 13:30:00,62.29,62.48,62.28,62.48,19329.0,57.7029,57.8789,57.6936,57.8789,19329.0
2018-02-28 14:00:00,62.51,62.57,62.47,62.5,53676.0,57.9067,57.9623,57.8697,57.8974,53676.0
2018-02-28 14:30:00,62.44,62.44,62.08,62.12,38907.0,57.8419,57.8419,57.5084,57.5454,38907.0
2018-02-28 15:00:00,62.14,62.14,61.95,62.03,103137.0,57.564,57.564,57.3879,57.4621,103137.0
2018-02-28 15:30:00,62.06,62.1,61.57,61.65,443424.0,57.4898,57.5269,57.0359,57.11,443424.0
2018-03-01 09:30:00,61.84,61.88,60.83,60.95,406113.0,57.286,57.3231,56.3504,56.4616,406113.0
2018-03-01 10:00:00,60.83,61.61,60.81,61.61,171159.0,56.3504,57.073,56.3319,57.073,171159.0
2018-03-01 10:30:00,61.6,61.82,61.24,61.24,97377.0,57.0637,57.2675,56.7302,56.7302,97377.0
2018-03-01 11:00:00,61.29,61.58,61.18,61.34,98667.0,56.7766,57.0452,56.6747,56.8229,98667.0
2018-03-01 11:30:00,61.37,61.78,61.31,61.73,60696.0,56.8507,57.2305,56.7951,57.1841,60696.0
2018-03-01 12:00:00,61.73,61.74,61.26,61.37,139959.0,57.1841,57.1934,56.7488,56.8507,139959.0
2018-03-01 12:30:00,61.34,61.47,61.13,61.36,72765.0,56.8229,56.9433,56.6283,56.8414,72765.0
2018-03-01 13:00:00,61.28,61.28,60.77,61.02,197970.0,56.7673,56.7673,56.2948,56.5264,197970.0
2018-03-01 13:30:00,60.94,60.97,60.36,60.36,76917.0,56.4523,56.4801,55.915,55.915,76917.0
2018-03-01 14:00:00,60.38,60.39,59.95,60.38,241302.0,55.9336,55.9428,55.5352,55.9336,241302.0
2018-03-01 14:30:00,60.43,60.59,60.17,60.49,78978.0,55.9799,56.1281,55.739,56.0355,78978.0
2018-03-01 15:00:00,60.48,60.92,60.25,60.77,100113.0,56.0262,56.4338,55.8131,56.2948,100113.0
2018-03-01 15:30:00,60.8,60.86,60.41,60.66,814449.0,56.3226,56.3782,55.9614,56.1929,814449.0
2018-03-02 09:30:00,59.93,60.33,59.83,60.32,256362.0,55.5167,55.8872,55.4241,55.878,256362.0
2018-03-02 10:00:00,60.37,60.52,60.22,60.31,138615.0,55.9243,56.0633,55.7853,55.8687,138615.0
2018-03-02 10:30:00,60.32,60.69,60.32,60.4,136203.0,55.878,56.2207,55.878,55.9521,136203.0
2018-03-02 11:00:00,60.39,60.6,60.16,60.6,23532.0,55.9428,56.1374,55.7298,56.1374,23532.0
2018-03-02 11:30:00,60.58,61.02,60.46,61.02,103713.0,56.1188,56.5264,56.0077,56.5264,103713.0
2018-03-02 12:00:00,60.98,61.2,60.87,61.17,56385.0,56.4894,56.6932,56.3875,56.6654,56385.0
2018-03-02 12:30:00,61.23,61.42,61.08,61.42,44817.0,56.721,56.897,56.582,56.897,44817.0
2018-03-02 13:00:00,61.35,61.35,60.93,60.93,54789.0,56.8321,56.8321,56.4431,56.4431,54789.0
2018-03-02 13:30:00,60.98,61.14,60.77,61.05,52143.0,56.4894,56.6376,56.2948,56.5542,52143.0
2018-03-02 14:00:00,61.14,61.43,61.13,61.23,26871.0,56.6376,56.9062,56.6283,56.721,26871.0
2018-03-02 14:30:00,61.25,61.53,61.22,61.31,38718.0,56.7395,56.9989,56.7117,56.7951,38718.0
2018-03-02 15:00:00,61.25,61.5,61.17,61.47,61506.0,56.7395,56.9711,56.6654,56.9433,61506.0
2018-03-02 15:30:00,61.48,61.8,61.45,61.69,226173.0,56.9526,57.249,56.9248,57.1471,226173.0
2018-03-05 09:30:00,61.35,61.47,61.13,61.31,165096.0,56.8321,56.9433,56.6283,56.7951,165096.0
2018-03-05 10:00:00,61.34,61.36,61.08,61.36,62340.0,56.8229,56.8414,56.582,56.8414,62340.0
2018-03-05 10:30:00,61.39,61.88,61.35,61.86,44679.0,56.8692,57.3231,56.8321,57.3046,44679.0
2018-03-05 11:00:00,61.86,62.07,61.83,62.0,123204.0,57.3046,57.4991,57.2768,57.4343,123204.0
2018-03-05 11:30:00,62.01,62.29,62.0,62.21,105051.0,57.4435,57.7029,57.4343,57.6288,105051.0
2018-03-05 12:00:00,62.22,62.35,62.06,62.18,65463.0,57.6381,57.7585,57.4898,57.601,65463.0
2018-03-05 12:30:00,62.16,62.31,62.07,62.31,49338.0,57.5825,57.7214,57.4991,57.7214,49338.0
2018-03-05 13:00:00,62.34,62.48,62.27,62.28,114402.0,57.7492,57.8789,57.6844,57.6936,114402.0
2018-03-05 13:30:00,62.26,62.32,62.16,62.25,65151.0,57.6751,57.7307,57.5825,57.6659,65151.0
2018-03-05 14:00:00,62.29,62.31,62.03,62.11,32859.0,57.7029,57.7214,57.4621,57.5362,32859.0
2018-03-05 14:30:00,62.16,62.54,62.13,62.54,60204.0,57.5825,57.9345,57.5547,57.9345,60204.0
2018-03-05 15:00:00,62.53,62.53,62.29,62.31,70572.0,57.9252,57.9252,57.7029,57.7214,70572.0
2018-03-05 15:30:00,62.26,62.4,62.24,62.24,140901.0,57.6751,57.8048,57.6566,57.6566,140901.0
2018-03-06 09:30:00,62.83,63.11,62.52,63.03,382338.0,58.2031,58.4625,57.916,58.3884,382338.0
2018-03-06 10:00:00,63.03,63.1,62.75,63.1,107574.0,58.3884,58.4533,58.129,58.4533,107574.0
2018-03-06 10:30:00,63.13,63.35,62.65,62.7,177357.0,58.4811,58.6849,58.0364,58.0827,177357.0
2018-03-06 11:00:00,62.68,62.9,62.5,62.56,114597.0,58.0642,58.268,57.8974,57.953,114597.0
2018-03-06 11:30:00,62.57,62.86,62.57,62.86,60162.0,57.9623,58.2309,57.9623,58.2309,60162.0
2018-03-06 12:00:00,62.89,62.9,62.76,62.81,53589.0,58.2587,58.268,58.1383,58.1846,53589.0
2018-03-06 12:30:00,62.79,63.14,62.78,63.14,165954.0,58.1661,58.4903,58.1568,58.4903,165954.0
2018-03-06 13:00:00,63.16,63.23,63.1,63.12,70584.0,58.5088,58.5737,58.4533,58.4718,70584.0
2018-03-06 13:30:00,63.14,63.14,62.82,62.9,68802.0,58.4903,58.4903,58.1939,58.268,68802.0
2018-03-06 14:00:00,62.91,62.99,62.84,62.91,35688.0,58.2773,58.3514,58.2124,58.2773,35688.0
2018-03-06 14:30:00,62.91,63.18,62.9,63.13,74292.0,58.2773,58.5274,58.268,58.4811,74292.0
2018-03-06 15:00:00,63.11,63.19,63.01,63.16,101640.0,58.4625,58.5366,58.3699,58.5088,101640.0
2018-03-06 15:30:00,63.15,63.24,63.07,63.19,167340.0,58.4996,58.583,58.4255,58.5366,167340.0
2018-03-07 09:30:00,62.52,63.36,62.52,62.81,269655.0,57.916,58.6941,57.916,58.1846,269655.0
2018-03-07 10:00:00,62.81,63.13,62.8,63.1,77982.0,58.1846,58.4811,58.1754,58.4533,77982.0
2018-03-07 10:30:00,63.12,63.44,63.01,63.37,79968.0,58.4718,58.7682,58.3699,58.7034,79968.0
2018-03-07 11:00:00,63.34,63.34,62.94,63.1,54120.0,58.6756,58.6756,58.305,58.4533,54120.0
2018-03-07 11:30:00,63.17,63.24,62.81,62.81,57939.0,58.5181,58.583,58.1846,58.1846,57939.0
2018-03-07 12:00:00,62.78,62.81,62.61,62.81,92457.0,58.1568,58.1846,57.9993,58.1846,92457.0
2018-03-07 12:30:00,62.83,63.06,62.76,63.05,38766.0,58.2031,58.4162,58.1383,58.4069,38766.0
2018-03-07 13:00:00,63.04,63.12,62.8,63.12,51969.0,58.3977,58.4718,58.1754,58.4718,51969.0
2018-03-07 13:30:00,63.16,63.17,63.06,63.14,36255.0,58.5088,58.5181,58.4162,58.4903,36255.0
2018-03-07 14:00:00,63.14,63.3,63.09,63.15,45261.0,58.4903,58.6385,58.444,58.4996,45261.0
2018-03-07 14:30:00,63.16,63.32,63.15,63.2,41283.0,58.5088,58.6571,58.4996,58.5459,41283.0
2018-03-07 15:00:00,63.18,63.43,63.18,63.36,42534.0,58.5274,58.759,58.5274,58.6941,42534.0
2018-03-07 15:30:00,63.36,63.46,63.31,63.35,140466.0,58.6941,58.7868,58.6478,58.6849,140466.0
2018-03-08 09:30:00,63.75,63.79,63.42,63.42,158676.0,59.0554,59.0924,58.7497,58.7497,158676.0
2018-03-08 10:00:00,63.4,63.49,63.29,63.38,50655.0,58.7312,58.8145,58.6293,58.7126,50655.0
2018-03-08 10:30:00,63.35,63.41,63.2,63.23,49578.0,58.6849,58.7404,58.5459,58.5737,49578.0
2018-03-08 11:00:00,63.21,63.47,63.21,63.4,32892.0,58.5552,58.796,58.5552,58.7312,32892.0
2018-03-08 11:30:00,63.41,63.41,63.22,63.37,31101.0,58.7404,58.7404,58.5644,58.7034,31101.0
2018-03-08 12:00:00,63.38,63.38,63.12,63.32,46488.0,58.7126,58.7126,58.4718,58.6571,46488.0
2018-03-08 12:30:00,63.31,63.39,63.26,63.37,62169.0,58.6478,58.7219,58.6015,58.7034,62169.0
2018-03-08 13:00:00,63.38,63.42,63.08,63.15,45576.0,58.7126,58.7497,58.4347,58.4996,45576.0
2018-03-08 13:30:00,63.16,63.27,63.09,63.24,34410.0,58.5088,58.6107,58.444,58.583,34410.0
2018-03-08 14:00:00,63.21,63.27,63.14,63.27,31833.0,58.5552,58.6107,58.4903,58.6107,31833.0
2018-03-08 14:30:00,63.26,63.42,63.18,63.38,54189.0,58.6015,58.7497,58.5274,58.7126,54189.0
2018-03-08 15:00:00,63.39,63.49,63.37,63.39,114216.0,58.7219,58.8145,58.7034,58.7219,114216.0
2018-03-08 15:30:00,63.39,63.45,63.17,63.45,242373.0,58.7219,58.7775,58.5181,58.7775,242373.0
2018-03-09 09:30:00,63.94,64.21,63.79,64.21,133536.0,59.2314,59.4815,59.0924,59.4815,133536.0
2018-03-09 10:00:00,64.23,64.56,64.2,64.53,241848.0,59.5,59.8057,59.4723,59.778,241848.0
2018-03-09 10:30:00,64.52,64.7,64.41,64.41,319461.0,59.7687,59.9354,59.6668,59.6668,319461.0
2018-03-09 11:00:00,64.45,64.5,64.36,64.41,57093.0,59.7038,59.7502,59.6205,59.6668,57093.0
2018-03-09 11:30:00,64.46,64.5,64.3,64.41,49410.0,59.7131,59.7502,59.5649,59.6668,49410.0
2018-03-09 12:00:00,64.44,64.6,64.44,64.53,64977.0,59.6946,59.8428,59.6946,59.778,64977.0
2018-03-09 12:30:00,64.52,64.62,64.51,64.58,29682.0,59.7687,59.8613,59.7594,59.8243,29682.0
2018-03-09 13:00:00,64.55,64.62,64.54,64.56,32826.0,59.7965,59.8613,59.7872,59.8057,32826.0
2018-03-09 13:30:00,64.54,64.68,64.49,64.67,83703.0,59.7872,59.9169,59.7409,59.9076,83703.0
2018-03-09 14:00:00,64.68,64.72,64.55,64.6,73260.0,59.9169,59.954,59.7965,59.8428,73260.0
2018-03-09 14:30:00,64.6,64.61,64.53,64.57,67029.0,59.8428,59.8521,59.778,59.815,67029.0
2018-03-09 15:00:00,64.6,64.71,64.58,64.71,56976.0,59.8428,59.9447,59.8243,59.9447,56976.0
2018-03-09 15:30:00,64.7,64.78,64.65,64.75,151584.0,59.9354,60.0095,59.8891,59.9818,151584.0
2018-03-12 09:30:00,65.23,65.46,65.07,65.2,326691.0,60.4264,60.6395,60.2782,60.3986,326691.0
2018-03-12 10:00:00,65.21,65.51,65.2,65.47,154476.0,60.4079,60.6858,60.3986,60.6487,154476.0
2018-03-12 10:30:00,65.45,65.5,65.12,65.28,141792.0,60.6302,60.6765,60.3245,60.4727,141792.0
2018-03-12 11:00:00,65.28,65.36,65.02,65.07,89520.0,60.4727,60.5468,60.2319,60.2782,89520.0
2018-03-12 11:30:00,65.08,65.41,65.07,65.41,99759.0,60.2875,60.5932,60.2782,60.5932,99759.0
2018-03-12 12:00:00,65.43,65.62,65.43,65.56,75441.0,60.6117,60.7877,60.6117,60.7321,75441.0
2018-03-12 12:30:00,65.54,65.67,65.51,65.62,105000.0,60.7136,60.834,60.6858,60.7877,105000.0
2018-03-12 13:00:00,65.61,65.77,65.58,65.73,75552.0,60.7784,60.9266,60.7506,60.8896,75552.0
2018-03-12 13:30:00,65.68,65.75,65.43,65.43,61458.0,60.8433,60.9081,60.6117,60.6117,61458.0
2018-03-12 14:00:00,65.44,65.56,65.32,65.44,93126.0,60.6209,60.7321,60.5098,60.6209,93126.0
2018-03-12 14:30:00,65.45,65.51,65.35,65.42,112203.0,60.6302,60.6858,60.5376,60.6024,112203.0
2018-03-12 15:00:00,65.44,65.55,65.43,65.48,91968.0,60.6209,60.7228,60.6117,60.658,91968.0
2018-03-12 15:30:00,65.47,65.64,65.43,65.44,176907.0,60.6487,60.8062,60.6117,60.6209,176907.0
2018-03-13 09:30:00,65.84,66.28,65.72,66.16,284130.0,60.9915,61.3991,60.8803,61.2879,284130.0
2018-03-13 10:00:00,66.16,66.16,65.87,65.93,260823.0,61.2879,61.2879,61.0193,61.0749,260823.0
2018-03-13 10:30:00,65.9,65.9,65.55,65.64,482424.0,61.0471,61.0471,60.7228,60.8062,482424.0
2018-03-13 11:00:00,65.61,65.62,64.96,65.0,232263.0,60.7784,60.7877,60.1763,60.2133,232263.0
2018-03-13 11:30:00,65.01,65.26,64.89,65.09,255225.0,60.2226,60.4542,60.1114,60.2967,255225.0
2018-03-13 12:00:00,65.07,65.07,64.57,64.92,275820.0,60.2782,60.2782,59.815,60.1392,275820.0
2018-03-13 12:30:00,64.96,65.24,64.92,65.16,119823.0,60.1763,60.4357,60.1392,60.3616,119823.0
2018-03-13 13:00:00,65.18,65.26,65.1,65.17,64653.0,60.3801,60.4542,60.306,60.3708,64653.0
2018-03-13 13:30:00,65.18,65.24,64.92,64.94,246417.0,60.3801,60.4357,60.1392,60.1578,246417.0
2018-03-13 14:00:00,64.98,65.03,64.7,64.72,150378.0,60.1948,60.2411,59.9354,59.954,150378.0
2018-03-13 14:30:00,64.75,64.93,64.48,64.6,149202.0,59.9818,60.1485,59.7316,59.8428,149202.0
2018-03-13 15:00:00,64.66,64.68,64.22,64.33,388563.0,59.8984,59.9169,59.4908,59.5927,388563.0
2018-03-13 15:30:00,64.31,64.47,64.15,64.42,399318.0,59.5742,59.7224,59.4259,59.6761,399318.0
2018-03-14 09:30:00,64.78,64.78,63.85,63.99,320676.0,60.0095,60.0095,59.148,59.2777,320676.0
2018-03-14 10:00:00,64.08,64.4,64.05,64.38,172248.0,59.3611,59.6575,59.3333,59.639,172248.0
2018-03-14 10:30:00,64.37,64.57,64.26,64.52,74472.0,59.6297,59.815,59.5278,59.7687,74472.0
2018-03-14 11:00:00,64.54,64.55,63.99,64.19,99105.0,59.7872,59.7965,59.2777,59.463,99105.0
2018-03-14 11:30:00,64.18,64.2,63.83,63.87,115470.0,59.4537,59.4723,59.1295,59.1666,115470.0
2018-03-14 12:00:00,63.93,64.11,63.83,64.08,51504.0,59.2221,59.3889,59.1295,59.3611,51504.0
2018-03-14 12:30:00,64.12,64.29,64.07,64.07,64224.0,59.3981,59.5556,59.3518,59.3518,64224.0
2018-03-14 13:00:00,64.08,64.25,63.99,64.2,67752.0,59.3611,59.5186,59.2777,59.4723,67752.0
2018-03-14 13:30:00,64.25,64.56,64.25,64.47,51732.0,59.5186,59.8057,59.5186,59.7224,51732.0
2018-03-14 14:00:00,64.46,64.51,64.37,64.46,45450.0,59.7131,59.7594,59.6297,59.7131,45450.0
2018-03-14 14:30:00,64.51,64.53,64.18,64.3,84900.0,59.7594,59.778,59.4537,59.5649,84900.0
2018-03-14 15:00:00,64.33,64.4,64.14,64.28,126162.0,59.5927,59.6575,59.4167,59.5464,126162.0
2018-03-14 15:30:00,64.3,64.44,64.22,64.41,157509.0,59.5649,59.6946,59.4908,59.6668,157509.0
2018-03-15 09:30:00,64.59,64.68,64.11,64.34,48702.0,59.8335,59.9169,59.3889,59.6019,48702.0
2018-03-15 10:00:00,64.37,64.58,64.37,64.57,20367.0,59.6297,59.8243,59.6297,59.815,20367.0
2018-03-15 10:30:00,64.59,64.63,64.4,64.55,56823.0,59.8335,59.8706,59.6575,59.7965,56823.0
2018-03-15 11:00:00,64.55,64.79,64.55,64.78,84204.0,59.7965,60.0188,59.7965,60.0095,84204.0
2018-03-15 11:30:00,64.76,64.76,64.55,64.63,79197.0,59.991,59.991,59.7965,59.8706,79197.0
2018-03-15 12:00:00,64.64,64.66,64.45,64.48,52704.0,59.8799,59.8984,59.7038,59.7316,52704.0
2018-03-15 12:30:00,64.49,64.5,64.32,64.48,76563.0,59.7409,59.7502,59.5834,59.7316,76563.0
2018-03-15 13:00:00,64.47,64.52,64.34,64.42,153129.0,59.7224,59.7687,59.6019,59.6761,153129.0
2018-03-15 13:30:00,64.43,64.45,64.08,64.08,67494.0,59.6853,59.7038,59.3611,59.3611,67494.0
2018-03-15 14:00:00,64.06,64.29,64.04,64.19,73653.0,59.3426,59.5556,59.324,59.463,73653.0
2018-03-15 14:30:00,64.2,64.36,64.15,64.35,46893.0,59.4723,59.6205,59.4259,59.6112,46893.0
2018-03-15 15:00:00,64.38,64.44,64.34,64.41,54507.0,59.639,59.6946,59.6019,59.6668,54507.0
2018-03-15 15:30:00,64.42,64.46,64.34,64.35,93924.0,59.6761,59.7131,59.6019,59.6112,93924.0
2018-03-16 09:30:00,64.46,64.58,64.27,64.47,118653.0,59.7131,59.8243,59.5371,59.7224,118653.0
2018-03-16 10:00:00,64.47,64.62,64.36,64.61,64524.0,59.7224,59.8613,59.6205,59.8521,64524.0
2018-03-16 10:30:00,64.61,64.7,64.59,64.63,60192.0,59.8521,59.9354,59.8335,59.8706,60192.0
2018-03-16 11:00:00,64.63,64.73,64.46,64.62,82971.0,59.8706,59.9632,59.7131,59.8613,82971.0
2018-03-16 11:30:00,64.62,64.63,64.31,64.33,81195.0,59.8613,59.8706,59.5742,59.5927,81195.0
2018-03-16 12:00:00,64.4,64.44,64.33,64.35,52581.0,59.6575,59.6946,59.5927,59.6112,52581.0
2018-03-16 12:30:00,64.38,64.45,64.33,64.45,29235.0,59.639,59.7038,59.5927,59.7038,29235.0
2018-03-16 13:00:00,64.47,64.49,64.37,64.39,25101.0,59.7224,59.7409,59.6297,59.6483,25101.0
2018-03-16 13:30:00,64.41,64.47,64.33,64.37,23607.0,59.6668,59.7224,59.5927,59.6297,23607.0
2018-03-16 14:00:00,64.39,64.46,64.37,64.44,30153.0,59.6483,59.7131,59.6297,59.6946,30153.0
2018-03-16 14:30:00,64.43,64.49,64.41,64.44,62370.0,59.6853,59.7409,59.6668,59.6946,62370.0
2018-03-16 15:00:00,64.45,64.48,64.39,64.43,67857.0,59.7038,59.7316,59.6483,59.6853,67857.0
2018-03-16 15:30:00,64.45,64.55,64.34,64.36,212238.0,59.7038,59.7965,59.6019,59.6205,212238.0
2018-03-19 09:30:00,63.76,64.06,63.39,63.74,220617.0,59.0647,59.3426,58.7219,59.0461,220617.0
2018-03-19 10:00:00,63.73,63.79,63.44,63.58,701358.0,59.0369,59.0924,58.7682,58.8979,701358.0
2018-03-19 10:30:00,63.58,63.63,63.16,63.21,197841.0,58.8979,58.9442,58.5088,58.5552,197841.0
2018-03-19 11:00:00,63.22,63.22,62.82,62.91,171741.0,58.5644,58.5644,58.1939,58.2773,171741.0
2018-03-19 11:30:00,62.9,62.92,62.31,62.36,212658.0,58.268,58.2865,57.7214,57.7678,212658.0
2018-03-19 12:00:00,62.34,62.56,62.26,62.56,130203.0,57.7492,57.953,57.6751,57.953,130203.0
2018-03-19 12:30:00,62.57,62.62,62.24,62.51,163662.0,57.9623,58.0086,57.6566,57.9067,163662.0
2018-03-19 13:00:00,62.51,62.55,62.22,62.39,103350.0,57.9067,57.9438,57.6381,57.7955,103350.0
2018-03-19 13:30:00,62.43,62.74,62.42,62.74,41721.0,57.8326,58.1198,57.8233,58.1198,41721.0
2018-03-19 14:00:00,62.71,62.82,62.59,62.64,59379.0,58.092,58.1939,57.9808,58.0271,59379.0
2018-03-19 14:30:00,62.62,62.74,62.4,62.72,73461.0,58.0086,58.1198,57.8048,58.1012,73461.0
2018-03-19 15:00:00,62.68,63.0,62.64,62.84,111882.0,58.0642,58.3606,58.0271,58.2124,111882.0
2018-03-19 15:30:00,62.82,63.18,62.77,63.12,269364.0,58.1939,58.5274,58.1476,58.4718,269364.0
2018-03-20 09:30:00,63.25,63.56,63.17,63.29,70065.0,58.5922,58.8794,58.5181,58.6293,70065.0
2018-03-20 10:00:00,63.38,63.54,63.24,63.51,35610.0,58.7126,58.8609,58.583,58.8331,35610.0
2018-03-20 10:30:00,63.58,63.58,63.38,63.57,24990.0,58.8979,58.8979,58.7126,58.8887,24990.0
2018-03-20 11:00:00,63.55,63.58,63.45,63.53,50943.0,58.8701,58.8979,58.7775,58.8516,50943.0
2018-03-20 11:30:00,63.58,63.58,63.27,63.34,69276.0,58.8979,58.8979,58.6107,58.6756,69276.0
2018-03-20 12:00:00,63.33,63.6,63.31,63.58,45189.0,58.6663,58.9164,58.6478,58.8979,45189.0
2018-03-20 12:30:00,63.57,63.64,63.46,63.46,40992.0,58.8887,58.9535,58.7868,58.7868,40992.0
2018-03-20 13:00:00,63.45,63.49,63.38,63.46,22503.0,58.7775,58.8145,58.7126,58.7868,22503.0
2018-03-20 13:30:00,63.43,63.49,63.37,63.4,23256.0,58.759,58.8145,58.7034,58.7312,23256.0
2018-03-20 14:00:00,63.39,63.56,63.39,63.55,8730.0,58.7219,58.8794,58.7219,58.8701,8730.0
2018-03-20 14:30:00,63.57,63.67,63.51,63.62,36048.0,58.8887,58.9813,58.8331,58.935,36048.0
2018-03-20 15:00:00,63.68,63.79,63.66,63.69,53046.0,58.9906,59.0924,58.972,58.9998,53046.0
2018-03-20 15:30:00,63.69,63.7,63.55,63.59,158964.0,58.9998,59.0091,58.8701,58.9072,158964.0
2018-03-21 09:30:00,63.54,63.96,63.46,63.87,139638.0,58.8609,59.2499,58.7868,59.1666,139638.0
2018-03-21 10:00:00,63.89,64.17,63.89,64.08,114381.0,59.1851,59.4445,59.1851,59.3611,114381.0
2018-03-21 10:30:00,64.08,64.11,63.94,63.94,94566.0,59.3611,59.3889,59.2314,59.2314,94566.0
2018-03-21 11:00:00,63.96,64.08,63.9,64.06,53076.0,59.2499,59.3611,59.1943,59.3426,53076.0
2018-03-21 11:30:00,64.09,64.22,64.04,64.15,36948.0,59.3704,59.4908,59.324,59.4259,36948.0
2018-03-21 12:00:00,64.13,64.13,64.01,64.08,95409.0,59.4074,59.4074,59.2962,59.3611,95409.0
2018-03-21 12:30:00,64.08,64.15,64.03,64.12,37131.0,59.3611,59.4259,59.3148,59.3981,37131.0
2018-03-21 13:00:00,64.14,64.14,63.99,64.05,26853.0,59.4167,59.4167,59.2777,59.3333,26853.0
2018-03-21 13:30:00,64.05,64.12,63.95,64.09,43365.0,59.3333,59.3981,59.2407,59.3704,43365.0
2018-03-21 14:00:00,64.12,64.52,63.95,64.09,158553.0,59.3981,59.7687,59.2407,59.3704,158553.0
2018-03-21 14:30:00,64.06,64.08,63.43,63.71,152742.0,59.3426,59.3611,58.759,59.0183,152742.0
2018-03-21 15:00:00,63.73,64.07,63.7,63.87,114264.0,59.0369,59.3518,59.0091,59.1666,114264.0
2018-03-21 15:30:00,63.86,64.05,63.74,63.74,115269.0,59.1573,59.3333,59.0461,59.0461,115269.0
2018-03-22 09:30:00,62.59,63.19,62.56,63.06,246525.0,58.098,58.655,58.0702,58.5343,246525.0
2018-03-22 10:00:00,62.99,63.24,62.9,63.14,44016.0,58.4693,58.7014,58.3858,58.6086,44016.0
2018-03-22 10:30:00,63.06,63.08,62.41,62.5,78504.0,58.5343,58.5529,57.9309,58.0145,78504.0
2018-03-22 11:00:00,62.53,62.64,62.23,62.3,108831.0,58.0423,58.1444,57.7639,57.8288,108831.0
2018-03-22 11:30:00,62.26,62.27,61.89,62.08,207279.0,57.7917,57.801,57.4483,57.6246,207279.0
2018-03-22 12:00:00,62.12,62.7,62.07,62.69,98700.0,57.6618,58.2001,57.6153,58.1908,98700.0
2018-03-22 12:30:00,62.67,62.72,62.53,62.57,57018.0,58.1723,58.2187,58.0423,58.0795,57018.0
2018-03-22 13:00:00,62.54,62.81,62.34,62.79,73902.0,58.0516,58.3022,57.866,58.2837,73902.0
2018-03-22 13:30:00,62.82,62.89,62.67,62.74,56316.0,58.3115,58.3765,58.1723,58.2373,56316.0
2018-03-22 14:00:00,62.75,62.77,62.44,62.47,66774.0,58.2465,58.2651,57.9588,57.9866,66774.0
2018-03-22 14:30:00,62.43,62.67,62.4,62.45,47994.0,57.9495,58.1723,57.9217,57.9681,47994.0
2018-03-22 15:00:00,62.44,62.56,62.23,62.29,97806.0,57.9588,58.0702,57.7639,57.8196,97806.0
2018-03-22 15:30:00,62.23,62.28,61.85,61.85,352827.0,57.7639,57.8103,57.4111,57.4111,352827.0
2018-03-23 09:30:00,61.79,61.92,60.67,61.08,696624.0,57.3554,57.4761,56.3158,56.6964,696624.0
2018-03-23 10:00:00,61.09,61.16,60.86,61.05,129402.0,56.7057,56.7707,56.4922,56.6685,129402.0
2018-03-23 10:30:00,61.07,61.42,61.01,61.4,700122.0,56.6871,57.012,56.6314,56.9934,700122.0
2018-03-23 11:00:00,61.43,61.45,60.87,60.9,155073.0,57.0213,57.0398,56.5015,56.5293,155073.0
2018-03-23 11:30:00,60.85,61.05,60.41,60.44,92511.0,56.4829,56.6685,56.0745,56.1023,92511.0
2018-03-23 12:00:00,60.44,60.91,60.44,60.89,164928.0,56.1023,56.5386,56.1023,56.52,164928.0
2018-03-23 12:30:00,60.88,60.91,60.61,60.63,35085.0,56.5108,56.5386,56.2601,56.2787,35085.0
2018-03-23 13:00:00,60.64,61.1,60.59,61.03,84012.0,56.288,56.715,56.2416,56.65,84012.0
2018-03-23 13:30:00,61.09,61.36,60.95,61.28,28857.0,56.7057,56.9563,56.5757,56.882,28857.0
2018-03-23 14:00:00,61.25,61.3,60.81,60.87,102249.0,56.8542,56.9006,56.4458,56.5015,102249.0
2018-03-23 14:30:00,60.86,60.89,60.32,60.33,83250.0,56.4922,56.52,55.9909,56.0002,83250.0
2018-03-23 15:00:00,60.37,60.64,60.18,60.38,226212.0,56.0374,56.288,55.861,56.0466,226212.0
2018-03-23 15:30:00,60.32,60.33,59.82,59.84,441849.0,55.9909,56.0002,55.5268,55.5454,441849.0
2018-03-26 09:30:00,61.15,61.62,61.14,61.39,511818.0,56.7614,57.1976,56.7521,56.9841,511818.0
2018-03-26 10:00:00,61.42,61.44,61.08,61.11,129702.0,57.012,57.0306,56.6964,56.7242,129702.0
2018-03-26 10:30:00,61.08,61.16,60.88,61.03,100518.0,56.6964,56.7707,56.5108,56.65,100518.0
2018-03-26 11:00:00,61.02,61.09,60.46,60.84,126564.0,56.6407,56.7057,56.1209,56.4736,126564.0
2018-03-26 11:30:00,60.8,61.19,60.76,61.0,50193.0,56.4365,56.7985,56.3994,56.6221,50193.0
2018-03-26 12:00:00,61.01,61.17,60.88,61.08,41973.0,56.6314,56.7799,56.5108,56.6964,41973.0
2018-03-26 12:30:00,61.1,61.19,60.94,61.02,39435.0,56.715,56.7985,56.5664,56.6407,39435.0
2018-03-26 13:00:00,61.04,61.37,61.04,61.29,52476.0,56.6593,56.9656,56.6593,56.8913,52476.0
2018-03-26 13:30:00,61.3,61.43,61.21,61.29,42180.0,56.9006,57.0213,56.8171,56.8913,42180.0
2018-03-26 14:00:00,61.31,61.71,61.27,61.71,102339.0,56.9099,57.2812,56.8728,57.2812,102339.0
2018-03-26 14:30:00,61.72,61.92,61.71,61.74,214392.0,57.2905,57.4761,57.2812,57.309,214392.0
2018-03-26 15:00:00,61.73,62.02,61.73,62.02,178902.0,57.2997,57.5689,57.2997,57.5689,178902.0
2018-03-26 15:30:00,62.05,62.35,61.95,62.35,379995.0,57.5968,57.8753,57.504,57.8753,379995.0
2018-03-27 09:30:00,62.82,62.99,62.29,62.66,287070.0,58.3115,58.4693,57.8196,58.163,287070.0
2018-03-27 10:00:00,62.65,62.74,62.18,62.32,166848.0,58.1537,58.2373,57.7175,57.8474,166848.0
2018-03-27 10:30:00,62.33,62.56,62.21,62.28,96393.0,57.8567,58.0702,57.7453,57.8103,96393.0
2018-03-27 11:00:00,62.26,62.41,62.14,62.36,119892.0,57.7917,57.9309,57.6803,57.8845,119892.0
2018-03-27 11:30:00,62.4,62.84,62.4,62.66,85287.0,57.9217,58.3301,57.9217,58.163,85287.0
2018-03-27 12:00:00,62.67,62.69,62.03,62.03,80658.0,58.1723,58.1908,57.5782,57.5782,80658.0
2018-03-27 12:30:00,62.02,62.04,61.7,61.99,146325.0,57.5689,57.5875,57.2719,57.5411,146325.0
2018-03-27 13:00:00,62.08,62.21,61.85,61.85,86142.0,57.6246,57.7453,57.4111,57.4111,86142.0
2018-03-27 13:30:00,61.86,61.9,61.47,61.67,149451.0,57.4204,57.4575,57.0584,57.2441,149451.0
2018-03-27 14:00:00,61.64,61.64,60.94,60.94,155118.0,57.2162,57.2162,56.5664,56.5664,155118.0
2018-03-27 14:30:00,60.93,61.2,60.68,60.71,222399.0,56.5572,56.8078,56.3251,56.353,222399.0
2018-03-27 15:00:00,60.71,60.74,59.94,60.02,440280.0,56.353,56.3808,55.6382,55.7125,440280.0
2018-03-27 15:30:00,59.97,60.08,59.53,60.01,764505.0,55.6661,55.7682,55.2576,55.7032,764505.0
2018-03-28 09:30:00,59.63,60.08,58.82,59.81,518721.0,55.3505,55.7682,54.5986,55.5175,518721.0
2018-03-28 10:00:00,59.83,60.18,59.31,59.42,226149.0,55.5361,55.861,55.0534,55.1555,226149.0
2018-03-28 10:30:00,59.51,59.57,58.65,59.1,313797.0,55.2391,55.2948,54.4408,54.8585,313797.0
2018-03-28 11:00:00,59.14,59.36,58.89,58.96,251448.0,54.8956,55.0998,54.6636,54.7285,251448.0
2018-03-28 11:30:00,58.82,59.44,58.7,59.05,198063.0,54.5986,55.1741,54.4872,54.8121,198063.0
2018-03-28 12:00:00,59.05,59.82,59.0,59.38,183414.0,54.8121,55.5268,54.7657,55.1184,183414.0
2018-03-28 12:30:00,59.36,59.57,58.99,59.0,81000.0,55.0998,55.2948,54.7564,54.7657,81000.0
2018-03-28 13:00:00,58.88,59.22,58.78,59.11,92493.0,54.6543,54.9699,54.5615,54.8678,92493.0
2018-03-28 13:30:00,59.15,59.45,58.94,59.19,106257.0,54.9049,55.1834,54.71,54.942,106257.0
2018-03-28 14:00:00,59.2,59.29,58.85,58.85,68601.0,54.9513,55.0349,54.6264,54.6264,68601.0
2018-03-28 14:30:00,58.81,59.21,58.77,58.81,64983.0,54.5893,54.9606,54.5522,54.5893,64983.0
2018-03-28 15:00:00,58.78,58.93,58.48,58.93,260016.0,54.5615,54.7007,54.283,54.7007,260016.0
2018-03-28 15:30:00,58.82,59.18,58.72,58.72,233850.0,54.5986,54.9328,54.5058,54.5058,233850.0
2018-03-29 09:30:00,59.21,59.6,58.71,58.83,680169.0,54.9606,55.3226,54.4965,54.6079,680169.0
2018-03-29 10:00:00,58.86,59.21,58.8,59.15,159102.0,54.6357,54.9606,54.58,54.9049,159102.0
2018-03-29 10:30:00,59.17,59.79,59.14,59.79,170097.0,54.9235,55.499,54.8956,55.499,170097.0
2018-03-29 11:00:00,59.77,59.84,59.42,59.5,185028.0,55.4804,55.5454,55.1555,55.2298,185028.0
2018-03-29 11:30:00,59.5,59.55,59.29,59.48,124080.0,55.2298,55.2762,55.0349,55.2112,124080.0
2018-03-29 12:00:00,59.52,59.52,59.16,59.48,98652.0,55.2484,55.2484,54.9142,55.2112,98652.0
2018-03-29 12:30:00,59.45,59.66,59.39,59.61,46677.0,55.1834,55.3783,55.1277,55.3319,46677.0
2018-03-29 13:00:00,59.69,59.69,59.45,59.57,34920.0,55.4062,55.4062,55.1834,55.2948,34920.0
2018-03-29 13:30:00,59.6,60.09,59.59,60.0,104238.0,55.3226,55.7774,55.3133,55.6939,104238.0
2018-03-29 14:00:00,59.99,60.15,59.89,60.15,67632.0,55.6846,55.8331,55.5918,55.8331,67632.0
2018-03-29 14:30:00,60.18,60.47,60.12,60.38,72807.0,55.861,56.1302,55.8053,56.0466,72807.0
2018-03-29 15:00:00,60.36,60.59,60.07,60.17,157602.0,56.0281,56.2416,55.7589,55.8517,157602.0
2018-03-29 15:30:00,60.16,60.24,59.93,60.04,338955.0,55.8424,55.9167,55.6289,55.731,338955.0
2018-04-02 09:30:00,59.49,59.93,59.14,59.28,128592.0,55.2205,55.6289,54.8956,55.0256,128592.0
2018-04-02 10:00:00,59.25,59.25,58.68,58.68,154854.0,54.9977,54.9977,54.4686,54.4686,154854.0
2018-04-02 10:30:00,58.69,58.86,58.43,58.46,105876.0,54.4779,54.6357,54.2366,54.2644,105876.0
2018-04-02 11:00:00,58.44,58.51,58.17,58.44,151230.0,54.2459,54.3108,53.9952,54.2459,151230.0
2018-04-02 11:30:00,58.48,58.51,57.91,58.1,260934.0,54.283,54.3108,53.7539,53.9303,260934.0
2018-04-02 12:00:00,58.07,58.3,58.01,58.2,67527.0,53.9024,54.1159,53.8467,54.0231,67527.0
2018-04-02 12:30:00,58.27,58.67,58.27,58.41,35673.0,54.0881,54.4594,54.0881,54.218,35673.0
2018-04-02 13:00:00,58.43,58.47,57.85,57.87,45945.0,54.2366,54.2737,53.6982,53.7168,45945.0
2018-04-02 13:30:00,57.84,58.01,57.32,57.5,166167.0,53.6889,53.8467,53.2062,53.3733,166167.0
2018-04-02 14:00:00,57.43,57.57,57.25,57.31,208197.0,53.3084,53.4383,53.1413,53.197,208197.0
2018-04-02 14:30:00,57.3,57.7,57.15,57.65,145134.0,53.1877,53.559,53.0484,53.5126,145134.0
2018-04-02 15:00:00,57.66,57.95,57.52,57.56,134067.0,53.5218,53.791,53.3919,53.429,134067.0
2018-04-02 15:30:00,57.6,57.92,57.36,57.68,441282.0,53.4662,53.7632,53.2434,53.5404,441282.0
2018-04-03 09:30:00,58.43,58.78,58.31,58.33,274029.0,54.2366,54.5615,54.1252,54.1438,274029.0
2018-04-03 10:00:00,58.32,58.32,57.81,58.03,141516.0,54.1345,54.1345,53.6611,53.8653,141516.0
2018-04-03 10:30:00,58.08,58.74,58.03,58.65,88725.0,53.9117,54.5243,53.8653,54.4408,88725.0
2018-04-03 11:00:00,58.77,58.94,58.58,58.64,99498.0,54.5522,54.71,54.3758,54.4315,99498.0
2018-04-03 11:30:00,58.65,58.65,58.11,58.11,53658.0,54.4408,54.4408,53.9395,53.9395,53658.0
2018-04-03 12:00:00,58.05,58.32,57.97,58.04,47829.0,53.8839,54.1345,53.8096,53.8746,47829.0
2018-04-03 12:30:00,58.0,58.31,58.0,58.26,46998.0,53.8374,54.1252,53.8374,54.0788,46998.0
2018-04-03 13:00:00,58.27,58.55,58.17,58.44,103335.0,54.0881,54.348,53.9952,54.2459,103335.0
2018-04-03 13:30:00,58.48,58.52,58.19,58.38,53520.0,54.283,54.3201,54.0138,54.1902,53520.0
2018-04-03 14:00:00,58.39,58.42,58.06,58.11,54099.0,54.1995,54.2273,53.8931,53.9395,54099.0
2018-04-03 14:30:00,58.12,58.62,57.95,58.51,59841.0,53.9488,54.4129,53.791,54.3108,59841.0
2018-04-03 15:00:00,58.51,58.98,58.5,58.91,228057.0,54.3108,54.7471,54.3016,54.6821,228057.0
2018-04-03 15:30:00,58.92,58.92,58.62,58.82,146745.0,54.6914,54.6914,54.4129,54.5986,146745.0
2018-04-04 09:30:00,57.12,57.97,57.11,57.88,439680.0,53.0206,53.8096,53.0113,53.7261,439680.0
2018-04-04 10:00:00,57.85,58.06,57.69,57.9,200634.0,53.6982,53.8931,53.5497,53.7446,200634.0
2018-04-04 10:30:00,57.93,58.19,57.62,58.19,122616.0,53.7725,54.0138,53.4847,54.0138,122616.0
2018-04-04 11:00:00,58.18,58.45,57.87,58.38,172695.0,54.0045,54.2551,53.7168,54.1902,172695.0
2018-04-04 11:30:00,58.38,58.63,58.37,58.51,74970.0,54.1902,54.4222,54.1809,54.3108,74970.0
2018-04-04 12:00:00,58.5,58.78,58.37,58.7,109173.0,54.3016,54.5615,54.1809,54.4872,109173.0
2018-04-04 12:30:00,58.71,58.89,58.55,58.56,52035.0,54.4965,54.6636,54.348,54.3573,52035.0
2018-04-04 13:00:00,58.54,58.61,58.21,58.29,54354.0,54.3387,54.4037,54.0324,54.1066,54354.0
2018-04-04 13:30:00,58.31,58.47,58.25,58.38,39870.0,54.1252,54.2737,54.0695,54.1902,39870.0
2018-04-04 14:00:00,58.46,58.95,58.4,58.94,75744.0,54.2644,54.7193,54.2087,54.71,75744.0
2018-04-04 14:30:00,58.9,59.08,58.77,59.06,105204.0,54.6729,54.8399,54.5522,54.8214,105204.0
2018-04-04 15:00:00,59.08,59.34,59.02,59.31,70596.0,54.8399,55.0813,54.7842,55.0534,70596.0
2018-04-04 15:30:00,59.36,59.73,59.33,59.58,221604.0,55.0998,55.4433,55.072,55.304,221604.0
2018-04-05 09:30:00,59.95,60.02,59.41,59.66,238605.0,55.6475,55.7125,55.1462,55.3783,238605.0
2018-04-05 10:00:00,59.69,59.77,59.25,59.31,122583.0,55.4062,55.4804,54.9977,55.0534,122583.0
2018-04-05 10:30:00,59.27,59.52,59.27,59.44,80529.0,55.0163,55.2484,55.0163,55.1741,80529.0
2018-04-05 11:00:00,59.45,59.72,59.44,59.59,131871.0,55.1834,55.434,55.1741,55.3133,131871.0
2018-04-05 11:30:00,59.58,59.63,59.4,59.47,61128.0,55.304,55.3505,55.137,55.2019,61128.0
2018-04-05 12:00:00,59.52,59.53,59.1,59.22,81360.0,55.2484,55.2576,54.8585,54.9699,81360.0
2018-04-05 12:30:00,59.25,59.3,59.12,59.3,30813.0,54.9977,55.0441,54.8771,55.0441,30813.0
2018-04-05 13:00:00,59.32,59.38,58.79,58.86,34386.0,55.0627,55.1184,54.5707,54.6357,34386.0
2018-04-05 13:30:00,58.82,59.0,58.58,58.78,175173.0,54.5986,54.7657,54.3758,54.5615,175173.0
2018-04-05 14:00:00,58.81,58.83,58.66,58.73,36555.0,54.5893,54.6079,54.4501,54.5151,36555.0
2018-04-05 14:30:00,58.74,59.05,58.74,58.99,38754.0,54.5243,54.8121,54.5243,54.7564,38754.0
2018-04-05 15:00:00,58.98,59.1,58.91,59.01,99420.0,54.7471,54.8585,54.6821,54.775,99420.0
2018-04-05 15:30:00,59.03,59.15,58.8,58.97,156381.0,54.7935,54.9049,54.58,54.7378,156381.0
2018-04-06 09:30:00,58.16,58.79,57.97,58.64,191136.0,53.986,54.5707,53.8096,54.4315,191136.0
2018-04-06 10:00:00,58.68,58.68,58.39,58.43,46017.0,54.4686,54.4686,54.1995,54.2366,46017.0
2018-04-06 10:30:00,58.42,58.43,58.09,58.13,32451.0,54.2273,54.2366,53.921,53.9581,32451.0
2018-04-06 11:00:00,58.04,58.26,57.97,58.16,57555.0,53.8746,54.0788,53.8096,53.986,57555.0
2018-04-06 11:30:00,58.17,58.53,58.12,58.53,24984.0,53.9952,54.3294,53.9488,54.3294,24984.0
2018-04-06 12:00:00,58.49,58.54,58.13,58.14,25425.0,54.2923,54.3387,53.9581,53.9674,25425.0
2018-04-06 12:30:00,58.1,58.35,58.1,58.33,25296.0,53.9303,54.1623,53.9303,54.1438,25296.0
2018-04-06 13:00:00,58.32,58.33,58.08,58.24,29175.0,54.1345,54.1438,53.9117,54.0602,29175.0
2018-04-06 13:30:00,58.22,58.28,57.53,57.53,47022.0,54.0417,54.0973,53.4012,53.4012,47022.0
2018-04-06 14:00:00,57.52,57.64,57.36,57.36,64002.0,53.3919,53.5033,53.2434,53.2434,64002.0
2018-04-06 14:30:00,57.34,57.42,56.95,57.1,80058.0,53.2248,53.2991,52.8628,53.002,80058.0
2018-04-06 15:00:00,57.13,57.32,56.92,57.14,81849.0,53.0299,53.2062,52.835,53.0392,81849.0
2018-04-06 15:30:00,57.11,57.52,57.08,57.16,282546.0,53.0113,53.3919,52.9835,53.0577,282546.0
2018-04-09 09:30:00,57.85,58.22,57.54,58.18,173742.0,53.6982,54.0417,53.4105,54.0045,173742.0
2018-04-09 10:00:00,58.15,58.38,58.15,58.35,46407.0,53.9767,54.1902,53.9767,54.1623,46407.0
2018-04-09 10:30:00,58.37,58.67,58.37,58.56,29637.0,54.1809,54.4594,54.1809,54.3573,29637.0
2018-04-09 11:00:00,58.58,58.69,58.44,58.68,47358.0,54.3758,54.4779,54.2459,54.4686,47358.0
2018-04-09 11:30:00,58.68,58.98,58.68,58.89,44088.0,54.4686,54.7471,54.4686,54.6636,44088.0
2018-04-09 12:00:00,58.95,59.2,58.91,59.0,99528.0,54.7193,54.9513,54.6821,54.7657,99528.0
2018-04-09 12:30:00,58.98,59.02,58.84,58.98,65385.0,54.7471,54.7842,54.6172,54.7471,65385.0
2018-04-09 13:00:00,58.99,59.12,58.92,58.98,37089.0,54.7564,54.8771,54.6914,54.7471,37089.0
2018-04-09 13:30:00,58.97,59.05,58.82,58.83,21210.0,54.7378,54.8121,54.5986,54.6079,21210.0
2018-04-09 14:00:00,58.82,58.83,58.47,58.56,50151.0,54.5986,54.6079,54.2737,54.3573,50151.0
2018-04-09 14:30:00,58.54,58.58,58.25,58.47,77928.0,54.3387,54.3758,54.0695,54.2737,77928.0
2018-04-09 15:00:00,58.43,58.43,57.91,58.03,63393.0,54.2366,54.2366,53.7539,53.8653,63393.0
2018-04-09 15:30:00,58.02,58.03,57.51,57.54,212034.0,53.856,53.8653,53.3826,53.4105,212034.0
2018-04-10 09:30:00,58.86,59.38,58.5,58.67,510072.0,54.6357,55.1184,54.3016,54.4594,510072.0
2018-04-10 10:00:00,58.69,59.22,58.67,59.15,213405.0,54.4779,54.9699,54.4594,54.9049,213405.0
2018-04-10 10:30:00,59.15,59.47,59.15,59.3,100050.0,54.9049,55.2019,54.9049,55.0441,100050.0
2018-04-10 11:00:00,59.3,59.33,58.99,59.04,130761.0,55.0441,55.072,54.7564,54.8028,130761.0
2018-04-10 11:30:00,59.08,59.26,58.82,59.08,73923.0,54.8399,55.007,54.5986,54.8399,73923.0
2018-04-10 12:00:00,59.09,59.09,58.49,58.68,60297.0,54.8492,54.8492,54.2923,54.4686,60297.0
2018-04-10 12:30:00,58.67,58.86,58.66,58.82,62865.0,54.4594,54.6357,54.4501,54.5986,62865.0
2018-04-10 13:00:00,58.78,59.21,58.71,59.21,33720.0,54.5615,54.9606,54.4965,54.9606,33720.0
2018-04-10 13:30:00,59.18,59.36,59.03,59.36,74922.0,54.9328,55.0998,54.7935,55.0998,74922.0
2018-04-10 14:00:00,59.39,59.54,59.33,59.33,69036.0,55.1277,55.2669,55.072,55.072,69036.0
2018-04-10 14:30:00,59.35,59.53,59.24,59.53,39783.0,55.0906,55.2576,54.9885,55.2576,39783.0
2018-04-10 15:00:00,59.57,59.73,59.43,59.56,65661.0,55.2948,55.4433,55.1648,55.2855,65661.0
2018-04-10 15:30:00,59.53,59.53,59.32,59.38,256602.0,55.2576,55.2576,55.0627,55.1184,256602.0
2018-04-11 09:30:00,59.11,59.42,58.94,59.38,274416.0,54.8678,55.1555,54.71,55.1184,274416.0
2018-04-11 10:00:00,59.45,59.66,59.09,59.61,61527.0,55.1834,55.3783,54.8492,55.3319,61527.0
2018-04-11 10:30:00,59.69,59.75,59.38,59.38,30780.0,55.4062,55.4618,55.1184,55.1184,30780.0
2018-04-11 11:00:00,59.38,59.5,59.27,59.48,28857.0,55.1184,55.2298,55.0163,55.2112,28857.0
2018-04-11 11:30:00,59.49,59.78,59.47,59.67,23358.0,55.2205,55.4897,55.2019,55.3876,23358.0
2018-04-11 12:00:00,59.7,59.93,59.69,59.69,43269.0,55.4154,55.6289,55.4062,55.4062,43269.0
2018-04-11 12:30:00,59.73,59.76,59.48,59.58,42420.0,55.4433,55.4711,55.2112,55.304,42420.0
2018-04-11 13:00:00,59.62,59.72,59.53,59.68,27243.0,55.3412,55.434,55.2576,55.3969,27243.0
2018-04-11 13:30:00,59.68,59.68,59.5,59.67,30282.0,55.3969,55.3969,55.2298,55.3876,30282.0
2018-04-11 14:00:00,59.71,59.75,59.44,59.58,20388.0,55.4247,55.4618,55.1741,55.304,20388.0
2018-04-11 14:30:00,59.59,59.72,59.45,59.55,37572.0,55.3133,55.434,55.1834,55.2762,37572.0
2018-04-11 15:00:00,59.57,59.59,59.27,59.3,114960.0,55.2948,55.3133,55.0163,55.0441,114960.0
2018-04-11 15:30:00,59.38,59.51,59.35,59.41,157230.0,55.1184,55.2391,55.0906,55.1462,157230.0
2018-04-12 09:30:00,59.88,60.21,59.82,60.21,196401.0,55.5825,55.8888,55.5268,55.8888,196401.0
2018-04-12 10:00:00,60.21,60.47,60.21,60.41,78132.0,55.8888,56.1302,55.8888,56.0745,78132.0
2018-04-12 10:30:00,60.4,60.44,60.16,60.36,58995.0,56.0652,56.1023,55.8424,56.0281,58995.0
2018-04-12 11:00:00,60.41,60.51,60.27,60.47,164382.0,56.0745,56.1673,55.9445,56.1302,164382.0
2018-04-12 11:30:00,60.45,60.54,60.33,60.41,47133.0,56.1116,56.1952,56.0002,56.0745,47133.0
2018-04-12 12:00:00,60.44,60.52,60.38,60.5,28506.0,56.1023,56.1766,56.0466,56.158,28506.0
2018-04-12 12:30:00,60.5,60.65,60.47,60.61,35166.0,56.158,56.2973,56.1302,56.2601,35166.0
2018-04-12 13:00:00,60.63,60.69,60.18,60.23,89841.0,56.2787,56.3344,55.861,55.9074,89841.0
2018-04-12 13:30:00,60.2,60.4,60.18,60.27,52209.0,55.8796,56.0652,55.861,55.9445,52209.0
2018-04-12 14:00:00,60.27,60.47,60.24,60.4,44268.0,55.9445,56.1302,55.9167,56.0652,44268.0
2018-04-12 14:30:00,60.43,60.46,60.35,60.44,34473.0,56.093,56.1209,56.0188,56.1023,34473.0
2018-04-12 15:00:00,60.44,60.54,60.38,60.51,123261.0,56.1023,56.1952,56.0466,56.1673,123261.0
2018-04-12 15:30:00,60.49,60.6,60.39,60.54,697752.0,56.1487,56.2508,56.0559,56.1952,697752.0
2018-04-13 09:30:00,61.23,61.34,60.27,60.28,253203.0,56.8356,56.9377,55.9445,55.9538,253203.0
2018-04-13 10:00:00,60.28,60.39,59.92,59.99,116544.0,55.9538,56.0559,55.6196,55.6846,116544.0
2018-04-13 10:30:00,60.0,60.31,59.88,60.1,87438.0,55.6939,55.9817,55.5825,55.7867,87438.0
2018-04-13 11:00:00,60.05,60.24,59.9,60.19,69708.0,55.7403,55.9167,55.6011,55.8703,69708.0
2018-04-13 11:30:00,60.22,60.37,60.1,60.24,47166.0,55.8981,56.0374,55.7867,55.9167,47166.0
2018-04-13 12:00:00,60.25,60.47,60.22,60.47,45297.0,55.926,56.1302,55.8981,56.1302,45297.0
2018-04-13 12:30:00,60.42,60.47,60.29,60.43,35403.0,56.0838,56.1302,55.9631,56.093,35403.0
2018-04-13 13:00:00,60.45,60.64,60.41,60.59,43239.0,56.1116,56.288,56.0745,56.2416,43239.0
2018-04-13 13:30:00,60.57,60.58,60.43,60.47,64494.0,56.223,56.2323,56.093,56.1302,64494.0
2018-04-13 14:00:00,60.48,60.57,60.35,60.4,49785.0,56.1395,56.223,56.0188,56.0652,49785.0
2018-04-13 14:30:00,60.37,60.48,60.25,60.27,54624.0,56.0374,56.1395,55.926,55.9445,54624.0
2018-04-13 15:00:00,60.26,60.26,59.86,59.94,77880.0,55.9352,55.9352,55.564,55.6382,77880.0
2018-04-13 15:30:00,59.91,60.15,59.89,60.06,125886.0,55.6104,55.8331,55.5918,55.7496,125886.0
2018-04-16 09:30:00,60.43,60.48,59.9,60.0,107484.0,56.093,56.1395,55.6011,55.6939,107484.0
2018-04-16 10:00:00,60.0,60.24,59.97,60.24,58686.0,55.6939,55.9167,55.6661,55.9167,58686.0
2018-04-16 10:30:00,60.24,60.28,59.94,59.97,50997.0,55.9167,55.9538,55.6382,55.6661,50997.0
2018-04-16 11:00:00,60.0,60.05,59.68,59.88,76353.0,55.6939,55.7403,55.3969,55.5825,76353.0
2018-04-16 11:30:00,59.9,60.02,59.84,60.01,72969.0,55.6011,55.7125,55.5454,55.7032,72969.0
2018-04-16 12:00:00,60.05,60.28,60.04,60.26,36471.0,55.7403,55.9538,55.731,55.9352,36471.0
2018-04-16 12:30:00,60.3,60.41,60.19,60.4,23070.0,55.9724,56.0745,55.8703,56.0652,23070.0
2018-04-16 13:00:00,60.41,60.51,60.32,60.37,46905.0,56.0745,56.1673,55.9909,56.0374,46905.0
2018-04-16 13:30:00,60.37,60.37,60.24,60.32,35028.0,56.0374,56.0374,55.9167,55.9909,35028.0
2018-04-16 14:00:00,60.3,60.33,60.16,60.19,36375.0,55.9724,56.0002,55.8424,55.8703,36375.0
2018-04-16 14:30:00,60.23,60.29,60.17,60.17,13878.0,55.9074,55.9631,55.8517,55.8517,13878.0
2018-04-16 15:00:00,60.17,60.2,59.98,60.08,35118.0,55.8517,55.8796,55.6753,55.7682,35118.0
2018-04-16 15:30:00,60.08,60.26,60.07,60.19,81858.0,55.7682,55.9352,55.7589,55.8703,81858.0
2018-04-17 09:30:00,60.66,61.05,60.54,61.02,169773.0,56.3065,56.6685,56.1952,56.6407,169773.0
2018-04-17 10:00:00,61.01,61.11,60.79,60.79,60174.0,56.6314,56.7242,56.4272,56.4272,60174.0
2018-04-17 10:30:00,60.77,60.91,60.75,60.84,45366.0,56.4086,56.5386,56.3901,56.4736,45366.0
2018-04-17 11:00:00,60.88,61.19,60.88,61.15,50268.0,56.5108,56.7985,56.5108,56.7614,50268.0
2018-04-17 11:30:00,61.16,61.16,61.0,61.04,110031.0,56.7707,56.7707,56.6221,56.6593,110031.0
2018-04-17 12:00:00,61.06,61.25,61.06,61.23,41199.0,56.6778,56.8542,56.6778,56.8356,41199.0
2018-04-17 12:30:00,61.22,61.23,61.12,61.15,14712.0,56.8263,56.8356,56.7335,56.7614,14712.0
2018-04-17 13:00:00,61.15,61.27,61.05,61.23,50736.0,56.7614,56.8728,56.6685,56.8356,50736.0
2018-04-17 13:30:00,61.25,61.27,61.16,61.24,24360.0,56.8542,56.8728,56.7707,56.8449,24360.0
2018-04-17 14:00:00,61.26,61.31,61.2,61.25,85371.0,56.8635,56.9099,56.8078,56.8542,85371.0
2018-04-17 14:30:00,61.24,61.45,61.23,61.43,28215.0,56.8449,57.0398,56.8356,57.0213,28215.0
2018-04-17 15:00:00,61.41,61.44,61.35,61.37,41622.0,57.0027,57.0306,56.947,56.9656,41622.0
2018-04-17 15:30:00,61.4,61.47,61.33,61.34,185211.0,56.9934,57.0584,56.9285,56.9377,185211.0
2018-04-18 09:30:00,60.93,61.05,60.18,60.43,416661.0,56.5572,56.6685,55.861,56.093,416661.0
2018-04-18 10:00:00,60.43,60.62,60.22,60.61,210792.0,56.093,56.2694,55.8981,56.2601,210792.0
2018-04-18 10:30:00,60.63,60.89,60.55,60.84,75033.0,56.2787,56.52,56.2044,56.4736,75033.0
2018-04-18 11:00:00,60.83,61.07,60.81,60.95,73362.0,56.4643,56.6871,56.4458,56.5757,73362.0
2018-04-18 11:30:00,60.92,60.92,60.71,60.81,48228.0,56.5479,56.5479,56.353,56.4458,48228.0
2018-04-18 12:00:00,60.82,61.05,60.82,61.03,91143.0,56.4551,56.6685,56.4551,56.65,91143.0
2018-04-18 12:30:00,61.0,61.03,60.88,60.99,38055.0,56.6221,56.65,56.5108,56.6129,38055.0
2018-04-18 13:00:00,61.0,61.02,60.88,60.93,36762.0,56.6221,56.6407,56.5108,56.5572,36762.0
2018-04-18 13:30:00,60.93,60.93,60.81,60.82,35736.0,56.5572,56.5572,56.4458,56.4551,35736.0
2018-04-18 14:00:00,60.79,60.99,60.78,60.91,48960.0,56.4272,56.6129,56.4179,56.5386,48960.0
2018-04-18 14:30:00,60.95,60.97,60.82,60.87,29142.0,56.5757,56.5943,56.4551,56.5015,29142.0
2018-04-18 15:00:00,60.88,60.97,60.84,60.9,70947.0,56.5108,56.5943,56.4736,56.5293,70947.0
2018-04-18 15:30:00,60.91,60.91,60.69,60.72,97518.0,56.5386,56.5386,56.3344,56.3622,97518.0
2018-04-19 09:30:00,59.55,59.62,58.95,59.03,625638.0,55.2762,55.3412,54.7193,54.7935,625638.0
2018-04-19 10:00:00,59.02,59.02,58.57,58.78,346545.0,54.7842,54.7842,54.3665,54.5615,346545.0
2018-04-19 10:30:00,58.78,58.8,58.29,58.37,409146.0,54.5615,54.58,54.1066,54.1809,409146.0
2018-04-19 11:00:00,58.41,58.46,57.96,58.44,755991.0,54.218,54.2644,53.8003,54.2459,755991.0
2018-04-19 11:30:00,58.46,58.51,58.09,58.1,1096761.0,54.2644,54.3108,53.921,53.9303,1096761.0
2018-04-19 12:00:00,58.08,58.26,57.99,58.17,280755.0,53.9117,54.0788,53.8282,53.9952,280755.0
2018-04-19 12:30:00,58.15,58.47,58.15,58.35,170697.0,53.9767,54.2737,53.9767,54.1623,170697.0
2018-04-19 13:00:00,58.32,58.33,58.06,58.07,122037.0,54.1345,54.1438,53.8931,53.9024,122037.0
2018-04-19 13:30:00,58.05,58.26,58.03,58.17,87117.0,53.8839,54.0788,53.8653,53.9952,87117.0
2018-04-19 14:00:00,58.18,58.19,57.89,57.95,136257.0,54.0045,54.0138,53.7353,53.791,136257.0
2018-04-19 14:30:00,57.93,58.12,57.93,58.11,149769.0,53.7725,53.9488,53.7725,53.9395,149769.0
2018-04-19 15:00:00,58.09,58.16,57.96,57.96,106737.0,53.921,53.986,53.8003,53.8003,106737.0
2018-04-19 15:30:00,57.95,58.25,57.95,58.07,808899.0,53.791,54.0695,53.791,53.9024,808899.0
2018-04-20 09:30:00,58.08,58.38,57.8,57.97,642819.0,53.9117,54.1902,53.6518,53.8096,642819.0
2018-04-20 10:00:00,57.99,58.0,57.65,57.83,282348.0,53.8282,53.8374,53.5126,53.6796,282348.0
2018-04-20 10:30:00,57.85,57.97,57.6,57.72,146628.0,53.6982,53.8096,53.4662,53.5775,146628.0
2018-04-20 11:00:00,57.71,57.72,57.16,57.18,331101.0,53.5683,53.5775,53.0577,53.0763,331101.0
2018-04-20 11:30:00,57.18,57.58,57.16,57.53,145986.0,53.0763,53.4476,53.0577,53.4012,145986.0
2018-04-20 12:00:00,57.49,57.62,57.36,57.47,152061.0,53.364,53.4847,53.2434,53.3455,152061.0
2018-04-20 12:30:00,57.45,57.5,57.28,57.35,139029.0,53.3269,53.3733,53.1691,53.2341,139029.0
2018-04-20 13:00:00,57.34,57.63,57.31,57.63,138774.0,53.2248,53.494,53.197,53.494,138774.0
2018-04-20 13:30:00,57.63,57.71,57.58,57.61,150267.0,53.494,53.5683,53.4476,53.4754,150267.0
2018-04-20 14:00:00,57.58,57.62,57.45,57.48,166941.0,53.4476,53.4847,53.3269,53.3548,166941.0
2018-04-20 14:30:00,57.47,57.49,57.29,57.43,129900.0,53.3455,53.364,53.1784,53.3084,129900.0
2018-04-20 15:00:00,57.43,57.43,57.15,57.22,271899.0,53.3084,53.3084,53.0484,53.1134,271899.0
2018-04-20 15:30:00,57.21,57.43,57.17,57.38,531720.0,53.1041,53.3084,53.067,53.2619,531720.0
2018-04-23 09:30:00,57.68,57.72,57.1,57.44,242742.0,53.5404,53.5775,53.002,53.3176,242742.0
2018-04-23 10:00:00,57.45,57.56,57.35,57.48,151875.0,53.3269,53.429,53.2341,53.3548,151875.0
2018-04-23 10:30:00,57.49,57.62,57.33,57.55,185361.0,53.364,53.4847,53.2155,53.4197,185361.0
2018-04-23 11:00:00,57.53,57.75,57.49,57.65,84582.0,53.4012,53.6054,53.364,53.5126,84582.0
2018-04-23 11:30:00,57.64,57.65,57.37,57.46,148197.0,53.5033,53.5126,53.2527,53.3362,148197.0
2018-04-23 12:00:00,57.44,57.44,56.98,57.05,140349.0,53.3176,53.3176,52.8906,52.9556,140349.0
2018-04-23 12:30:00,57.04,57.07,56.73,56.87,142605.0,52.9463,52.9742,52.6586,52.7885,142605.0
2018-04-23 13:00:00,56.88,56.98,56.83,56.88,71349.0,52.7978,52.8906,52.7514,52.7978,71349.0
2018-04-23 13:30:00,56.89,56.95,56.79,56.89,51579.0,52.8071,52.8628,52.7143,52.8071,51579.0
2018-04-23 14:00:00,56.87,56.89,56.57,56.65,89076.0,52.7885,52.8071,52.5101,52.5843,89076.0
2018-04-23 14:30:00,56.62,56.72,56.5,56.59,77007.0,52.5565,52.6493,52.4451,52.5286,77007.0
2018-04-23 15:00:00,56.58,56.73,56.57,56.69,81909.0,52.5194,52.6586,52.5101,52.6215,81909.0
2018-04-23 15:30:00,56.69,56.74,56.6,56.64,156510.0,52.6215,52.6679,52.5379,52.575,156510.0
2018-04-24 09:30:00,57.12,57.66,57.12,57.43,644109.0,53.0206,53.5218,53.0206,53.3084,644109.0
2018-04-24 10:00:00,57.44,57.55,56.96,57.07,661806.0,53.3176,53.4197,52.8721,52.9742,661806.0
2018-04-24 10:30:00,57.1,57.1,56.82,56.89,112116.0,53.002,53.002,52.7421,52.8071,112116.0
2018-04-24 11:00:00,56.85,56.89,56.55,56.88,136038.0,52.77,52.8071,52.4915,52.7978,136038.0
2018-04-24 11:30:00,56.94,57.07,56.78,56.78,131628.0,52.8535,52.9742,52.705,52.705,131628.0
2018-04-24 12:00:00,56.75,56.79,56.26,56.32,182229.0,52.6772,52.7143,52.2223,52.278,182229.0
2018-04-24 12:30:00,56.3,56.32,56.06,56.19,137367.0,52.2594,52.278,52.0367,52.1573,137367.0
2018-04-24 13:00:00,56.18,56.37,56.12,56.21,103692.0,52.1481,52.3244,52.0924,52.1759,103692.0
2018-04-24 13:30:00,56.17,56.24,55.87,55.94,183564.0,52.1388,52.2038,51.8603,51.9253,183564.0
2018-04-24 14:00:00,55.92,56.07,55.69,55.82,196980.0,51.9067,52.046,51.6932,51.8139,196980.0
2018-04-24 14:30:00,55.79,56.06,55.71,55.98,120606.0,51.7861,52.0367,51.7118,51.9624,120606.0
2018-04-24 15:00:00,56.02,56.27,55.97,56.14,162573.0,51.9995,52.2316,51.9531,52.1109,162573.0
2018-04-24 15:30:00,56.12,56.21,55.89,56.17,308118.0,52.0924,52.1759,51.8789,52.1388,308118.0
2018-04-25 09:30:00,56.44,56.52,55.4,55.43,626871.0,52.3894,52.4637,51.424,51.4519,626871.0
2018-04-25 10:00:00,55.43,55.95,55.23,55.9,603342.0,51.4519,51.9346,51.2662,51.8882,603342.0
2018-04-25 10:30:00,55.89,56.36,55.86,56.18,273963.0,51.8789,52.3151,51.851,52.1481,273963.0
2018-04-25 11:00:00,56.17,56.52,56.17,56.44,166575.0,52.1388,52.4637,52.1388,52.3894,166575.0
2018-04-25 11:30:00,56.43,56.47,55.99,56.0,122844.0,52.3801,52.4172,51.9717,51.981,122844.0
2018-04-25 12:00:00,55.97,56.23,55.9,56.15,121026.0,51.9531,52.1945,51.8882,52.1202,121026.0
2018-04-25 12:30:00,56.15,56.23,55.99,56.03,47568.0,52.1202,52.1945,51.9717,52.0088,47568.0
2018-04-25 13:00:00,56.03,56.17,55.87,55.96,156156.0,52.0088,52.1388,51.8603,51.9439,156156.0
2018-04-25 13:30:00,55.97,56.19,55.97,56.13,60228.0,51.9531,52.1573,51.9531,52.1016,60228.0
2018-04-25 14:00:00,56.15,56.15,55.88,55.89,61998.0,52.1202,52.1202,51.8696,51.8789,61998.0
2018-04-25 14:30:00,55.9,56.22,55.85,56.2,99582.0,51.8882,52.1852,51.8417,52.1666,99582.0
2018-04-25 15:00:00,56.21,56.26,56.01,56.05,150567.0,52.1759,52.2223,51.9903,52.0274,150567.0
2018-04-25 15:30:00,56.06,56.14,55.84,56.12,256716.0,52.0367,52.1109,51.8325,52.0924,256716.0
2018-04-26 09:30:00,57.0,57.2,56.64,56.9,1071954.0,52.9092,53.0949,52.575,52.8164,1071954.0
2018-04-26 10:00:00,56.91,57.28,56.82,57.22,621210.0,52.8257,53.1691,52.7421,53.1134,621210.0
2018-04-26 10:30:00,57.21,57.27,57.05,57.27,221133.0,53.1041,53.1598,52.9556,53.1598,221133.0
2018-04-26 11:00:00,57.26,57.3,57.03,57.14,540663.0,53.1506,53.1877,52.9371,53.0392,540663.0
2018-04-26 11:30:00,57.14,57.18,56.74,56.83,197019.0,53.0392,53.0763,52.6679,52.7514,197019.0
2018-04-26 12:00:00,56.84,57.09,56.83,57.03,58302.0,52.7607,52.9928,52.7514,52.9371,58302.0
2018-04-26 12:30:00,57.03,57.03,56.84,56.88,53115.0,52.9371,52.9371,52.7607,52.7978,53115.0
2018-04-26 13:00:00,56.91,57.06,56.88,57.03,207492.0,52.8257,52.9649,52.7978,52.9371,207492.0
2018-04-26 13:30:00,57.05,57.12,56.96,57.09,170637.0,52.9556,53.0206,52.8721,52.9928,170637.0
2018-04-26 14:00:00,57.11,57.11,57.01,57.03,28032.0,53.0113,53.0113,52.9185,52.9371,28032.0
2018-04-26 14:30:00,57.07,57.27,57.03,57.25,129474.0,52.9742,53.1598,52.9371,53.1413,129474.0
2018-04-26 15:00:00,57.27,57.32,57.18,57.18,75993.0,53.1598,53.2062,53.0763,53.0763,75993.0
2018-04-26 15:30:00,57.19,57.32,57.16,57.3,152370.0,53.0856,53.2062,53.0577,53.1877,152370.0
2018-04-27 09:30:00,58.02,58.05,57.11,57.18,882363.0,53.856,53.8839,53.0113,53.0763,882363.0
2018-04-27 10:00:00,57.14,57.42,56.95,56.99,205131.0,53.0392,53.2991,52.8628,52.8999,205131.0
2018-04-27 10:30:00,56.96,56.98,56.58,56.76,247788.0,52.8721,52.8906,52.5194,52.6864,247788.0
2018-04-27 11:00:00,56.77,57.12,56.72,57.11,102828.0,52.6957,53.0206,52.6493,53.0113,102828.0
2018-04-27 11:30:00,57.09,57.1,56.74,56.86,88791.0,52.9928,53.002,52.6679,52.7793,88791.0
2018-04-27 12:00:00,56.88,56.99,56.81,56.81,43827.0,52.7978,52.8999,52.7328,52.7328,43827.0
2018-04-27 12:30:00,56.81,56.97,56.67,56.97,98916.0,52.7328,52.8814,52.6029,52.8814,98916.0
2018-04-27 13:00:00,56.97,57.08,56.93,56.94,124362.0,52.8814,52.9835,52.8442,52.8535,124362.0
2018-04-27 13:30:00,56.93,56.95,56.85,56.94,57654.0,52.8442,52.8628,52.77,52.8535,57654.0
2018-04-27 14:00:00,56.93,56.98,56.82,56.96,48312.0,52.8442,52.8906,52.7421,52.8721,48312.0
2018-04-27 14:30:00,56.93,57.05,56.9,56.95,42213.0,52.8442,52.9556,52.8164,52.8628,42213.0
2018-04-27 15:00:00,56.94,56.98,56.84,56.85,46722.0,52.8535,52.8906,52.7607,52.77,46722.0
2018-04-27 15:30:00,56.85,56.95,56.83,56.85,145878.0,52.77,52.8628,52.7514,52.77,145878.0
2018-04-30 09:30:00,56.76,57.18,56.73,56.99,169110.0,52.6864,53.0763,52.6586,52.8999,169110.0
2018-04-30 10:00:00,56.96,57.2,56.83,56.96,64515.0,52.8721,53.0949,52.7514,52.8721,64515.0
2018-04-30 10:30:00,56.97,57.03,56.88,56.96,35079.0,52.8814,52.9371,52.7978,52.8721,35079.0
2018-04-30 11:00:00,56.96,57.0,56.8,56.84,51120.0,52.8721,52.9092,52.7236,52.7607,51120.0
2018-04-30 11:30:00,56.83,56.83,56.22,56.32,124527.0,52.7514,52.7514,52.1852,52.278,124527.0
2018-04-30 12:00:00,56.3,56.32,56.0,56.26,371430.0,52.2594,52.278,51.981,52.2223,371430.0
2018-04-30 12:30:00,56.25,56.34,56.11,56.28,148107.0,52.213,52.2966,52.0831,52.2409,148107.0
2018-04-30 13:00:00,56.3,56.32,56.18,56.27,48060.0,52.2594,52.278,52.1481,52.2316,48060.0
2018-04-30 13:30:00,56.25,56.39,56.24,56.38,62889.0,52.213,52.343,52.2038,52.3337,62889.0
2018-04-30 14:00:00,56.38,56.38,56.1,56.29,91188.0,52.3337,52.3337,52.0738,52.2502,91188.0
2018-04-30 14:30:00,56.29,56.31,56.18,56.19,92814.0,52.2502,52.2687,52.1481,52.1573,92814.0
2018-04-30 15:00:00,56.17,56.34,56.15,56.26,101592.0,52.1388,52.2966,52.1202,52.2223,101592.0
2018-04-30 15:30:00,56.26,56.43,56.22,56.22,240240.0,52.2223,52.3801,52.1852,52.1852,240240.0
2018-05-01 09:30:00,56.1,56.52,56.03,56.46,253284.0,52.0738,52.4637,52.0088,52.408,253284.0
2018-05-01 10:00:00,56.44,56.47,56.16,56.41,322983.0,52.3894,52.4172,52.1295,52.3616,322983.0
2018-05-01 10:30:00,56.4,56.54,56.34,56.37,178995.0,52.3523,52.4822,52.2966,52.3244,178995.0
2018-05-01 11:00:00,56.34,56.65,56.2,56.64,147096.0,52.2966,52.5843,52.1666,52.575,147096.0
2018-05-01 11:30:00,56.63,56.65,56.41,56.43,94155.0,52.5658,52.5843,52.3616,52.3801,94155.0
2018-05-01 12:00:00,56.46,56.66,56.46,56.62,87903.0,52.408,52.5936,52.408,52.5565,87903.0
2018-05-01 12:30:00,56.64,56.64,56.35,56.46,64011.0,52.575,52.575,52.3059,52.408,64011.0
2018-05-01 13:00:00,56.46,56.47,56.32,56.4,56898.0,52.408,52.4172,52.278,52.3523,56898.0
2018-05-01 13:30:00,56.42,56.71,56.4,56.71,75702.0,52.3708,52.64,52.3523,52.64,75702.0
2018-05-01 14:00:00,56.72,56.79,56.66,56.78,148080.0,52.6493,52.7143,52.5936,52.705,148080.0
2018-05-01 14:30:00,56.8,56.92,56.77,56.84,306519.0,52.7236,52.835,52.6957,52.7607,306519.0
2018-05-01 15:00:00,56.84,56.92,56.79,56.89,108480.0,52.7607,52.835,52.7143,52.8071,108480.0
2018-05-01 15:30:00,56.91,57.23,56.91,57.17,207174.0,52.8257,53.1227,52.8257,53.067,207174.0
2018-05-02 09:30:00,57.22,57.36,56.92,57.07,216420.0,53.1134,53.2434,52.835,52.9742,216420.0
2018-05-02 10:00:00,57.02,57.27,57.02,57.14,78915.0,52.9278,53.1598,52.9278,53.0392,78915.0
2018-05-02 10:30:00,57.12,57.23,57.04,57.09,184674.0,53.0206,53.1227,52.9463,52.9928,184674.0
2018-05-02 11:00:00,57.09,57.16,57.02,57.05,128682.0,52.9928,53.0577,52.9278,52.9556,128682.0
2018-05-02 11:30:00,57.02,57.05,56.67,56.83,190914.0,52.9278,52.9556,52.6029,52.7514,190914.0
2018-05-02 12:00:00,56.84,57.0,56.76,56.98,65862.0,52.7607,52.9092,52.6864,52.8906,65862.0
2018-05-02 12:30:00,57.0,57.08,56.97,57.07,53340.0,52.9092,52.9835,52.8814,52.9742,53340.0
2018-05-02 13:00:00,57.07,57.16,57.07,57.1,30789.0,52.9742,53.0577,52.9742,53.002,30789.0
2018-05-02 13:30:00,57.13,57.13,57.03,57.1,46065.0,53.0299,53.0299,52.9371,53.002,46065.0
2018-05-02 14:00:00,57.09,57.4,57.02,57.24,65571.0,52.9928,53.2805,52.9278,53.132,65571.0
2018-05-02 14:30:00,57.21,57.3,57.07,57.1,76497.0,53.1041,53.1877,52.9742,53.002,76497.0
2018-05-02 15:00:00,57.13,57.19,56.88,56.95,70047.0,53.0299,53.0856,52.7978,52.8628,70047.0
2018-05-02 15:30:00,56.96,57.03,56.82,56.91,176640.0,52.8721,52.9371,52.7421,52.8257,176640.0
2018-05-03 09:30:00,56.48,56.63,56.19,56.58,226785.0,52.4265,52.5658,52.1573,52.5194,226785.0
2018-05-03 10:00:00,56.55,56.6,56.12,56.23,142095.0,52.4915,52.5379,52.0924,52.1945,142095.0
2018-05-03 10:30:00,56.21,56.32,56.03,56.12,328458.0,52.1759,52.278,52.0088,52.0924,328458.0
2018-05-03 11:00:00,56.12,56.39,56.08,56.2,159300.0,52.0924,52.343,52.0552,52.1666,159300.0
2018-05-03 11:30:00,56.21,56.53,56.12,56.51,138936.0,52.1759,52.4729,52.0924,52.4544,138936.0
2018-05-03 12:00:00,56.53,56.62,56.35,56.39,38658.0,52.4729,52.5565,52.3059,52.343,38658.0
2018-05-03 12:30:00,56.4,57.29,56.4,57.26,85533.0,52.3523,53.1784,52.3523,53.1506,85533.0
2018-05-03 13:00:00,57.23,57.24,57.01,57.04,64158.0,53.1227,53.132,52.9185,52.9463,64158.0
2018-05-03 13:30:00,57.06,57.31,57.05,57.1,127605.0,52.9649,53.197,52.9556,53.002,127605.0
2018-05-03 14:00:00,57.11,57.18,56.95,57.04,92091.0,53.0113,53.0763,52.8628,52.9463,92091.0
2018-05-03 14:30:00,57.05,57.42,57.05,57.14,198858.0,52.9556,53.2991,52.9556,53.0392,198858.0
2018-05-03 15:00:00,57.19,57.42,57.16,57.41,98607.0,53.0856,53.2991,53.0577,53.2898,98607.0
2018-05-03 15:30:00,57.41,57.5,57.19,57.26,482835.0,53.2898,53.3733,53.0856,53.1506,482835.0
2018-05-04 09:30:00,56.94,57.23,56.68,57.19,99543.0,52.8535,53.1227,52.6122,53.0856,99543.0
2018-05-04 10:00:00,57.15,57.58,57.03,57.55,81906.0,53.0484,53.4476,52.9371,53.4197,81906.0
2018-05-04 10:30:00,57.56,57.79,57.48,57.75,163023.0,53.429,53.6425,53.3548,53.6054,163023.0
2018-05-04 11:00:00,57.78,58.13,57.78,58.13,134292.0,53.6332,53.9581,53.6332,53.9581,134292.0
2018-05-04 11:30:00,58.14,58.28,58.13,58.28,78699.0,53.9674,54.0973,53.9581,54.0973,78699.0
2018-05-04 12:00:00,58.26,58.37,58.21,58.3,39495.0,54.0788,54.1809,54.0324,54.1159,39495.0
2018-05-04 12:30:00,58.31,58.4,58.23,58.27,75375.0,54.1252,54.2087,54.0509,54.0881,75375.0
2018-05-04 13:00:00,58.29,58.34,58.17,58.18,43425.0,54.1066,54.153,53.9952,54.0045,43425.0
2018-05-04 13:30:00,58.17,58.4,58.17,58.4,189138.0,53.9952,54.2087,53.9952,54.2087,189138.0
2018-05-04 14:00:00,58.4,58.6,58.39,58.6,133116.0,54.2087,54.3944,54.1995,54.3944,133116.0
2018-05-04 14:30:00,58.6,58.64,58.52,58.53,150912.0,54.3944,54.4315,54.3201,54.3294,150912.0
2018-05-04 15:00:00,58.53,58.63,58.48,58.63,306783.0,54.3294,54.4222,54.283,54.4222,306783.0
2018-05-04 15:30:00,58.63,58.7,58.52,58.64,255219.0,54.4222,54.4872,54.3201,54.4315,255219.0
2018-05-07 09:30:00,59.07,59.2,58.86,59.13,236580.0,54.8307,54.9513,54.6357,54.8863,236580.0
2018-05-07 10:00:00,59.13,59.19,58.93,59.18,139848.0,54.8863,54.942,54.7007,54.9328,139848.0
2018-05-07 10:30:00,59.16,59.26,58.95,59.17,84978.0,54.9142,55.007,54.7193,54.9235,84978.0
2018-05-07 11:00:00,59.15,59.35,59.1,59.32,79851.0,54.9049,55.0906,54.8585,55.0627,79851.0
2018-05-07 11:30:00,59.3,59.36,59.17,59.36,38007.0,55.0441,55.0998,54.9235,55.0998,38007.0
2018-05-07 12:00:00,59.36,59.41,59.28,59.31,39519.0,55.0998,55.1462,55.0256,55.0534,39519.0
2018-05-07 12:30:00,59.3,59.33,59.19,59.21,32127.0,55.0441,55.072,54.942,54.9606,32127.0
2018-05-07 13:00:00,59.24,59.32,59.15,59.28,28605.0,54.9885,55.0627,54.9049,55.0256,28605.0
2018-05-07 13:30:00,59.3,59.35,59.26,59.32,21990.0,55.0441,55.0906,55.007,55.0627,21990.0
2018-05-07 14:00:00,59.31,59.41,59.3,59.41,30489.0,55.0534,55.1462,55.0441,55.1462,30489.0
2018-05-07 14:30:00,59.4,59.44,59.2,59.27,54837.0,55.137,55.1741,54.9513,55.0163,54837.0
2018-05-07 15:00:00,59.29,59.34,58.98,59.12,123336.0,55.0349,55.0813,54.7471,54.8771,123336.0
2018-05-07 15:30:00,59.12,59.25,59.08,59.16,135723.0,54.8771,54.9977,54.8399,54.9142,135723.0
2018-05-08 09:30:00,59.12,59.42,58.89,59.04,232410.0,54.8771,55.1555,54.6636,54.8028,232410.0
2018-05-08 10:00:00,59.0,59.24,59.0,59.18,72417.0,54.7657,54.9885,54.7657,54.9328,72417.0
2018-05-08 10:30:00,59.18,59.39,59.18,59.36,40944.0,54.9328,55.1277,54.9328,55.0998,40944.0
2018-05-08 11:00:00,59.26,59.55,59.18,59.42,65082.0,55.007,55.2762,54.9328,55.1555,65082.0
2018-05-08 11:30:00,59.36,59.46,59.26,59.42,34917.0,55.0998,55.1927,55.007,55.1555,34917.0
2018-05-08 12:00:00,59.39,59.4,59.28,59.29,18300.0,55.1277,55.137,55.0256,55.0349,18300.0
2018-05-08 12:30:00,59.3,59.4,59.12,59.18,125166.0,55.0441,55.137,54.8771,54.9328,125166.0
2018-05-08 13:00:00,59.18,59.36,59.18,59.36,30792.0,54.9328,55.0998,54.9328,55.0998,30792.0
2018-05-08 13:30:00,59.37,59.38,59.17,59.17,26469.0,55.1091,55.1184,54.9235,54.9235,26469.0
2018-05-08 14:00:00,59.18,59.55,59.18,59.4,47799.0,54.9328,55.2762,54.9328,55.137,47799.0
2018-05-08 14:30:00,59.39,59.42,59.08,59.29,204405.0,55.1277,55.1555,54.8399,55.0349,204405.0
2018-05-08 15:00:00,59.27,59.43,59.21,59.42,48045.0,55.0163,55.1648,54.9606,55.1555,48045.0
2018-05-08 15:30:00,59.42,59.59,59.39,59.59,98721.0,55.1555,55.3133,55.1277,55.3133,98721.0
2018-05-09 09:30:00,59.73,59.93,59.62,59.76,198444.0,55.4433,55.6289,55.3412,55.4711,198444.0
2018-05-09 10:00:00,59.74,60.03,59.7,59.83,67923.0,55.4526,55.7218,55.4154,55.5361,67923.0
2018-05-09 10:30:00,59.83,59.9,59.62,59.62,31602.0,55.5361,55.6011,55.3412,55.3412,31602.0
2018-05-09 11:00:00,59.65,59.85,59.6,59.81,33774.0,55.369,55.5547,55.3226,55.5175,33774.0
2018-05-09 11:30:00,59.86,59.98,59.84,59.98,26070.0,55.564,55.6753,55.5454,55.6753,26070.0
2018-05-09 12:00:00,59.97,60.18,59.95,60.15,36141.0,55.6661,55.861,55.6475,55.8331,36141.0
2018-05-09 12:30:00,60.18,60.24,60.12,60.19,32193.0,55.861,55.9167,55.8053,55.8703,32193.0
2018-05-09 13:00:00,60.2,60.27,60.13,60.26,32604.0,55.8796,55.9445,55.8146,55.9352,32604.0
2018-05-09 13:30:00,60.29,60.39,60.29,60.36,33921.0,55.9631,56.0559,55.9631,56.0281,33921.0
2018-05-09 14:00:00,60.36,60.43,60.3,60.32,38559.0,56.0281,56.093,55.9724,55.9909,38559.0
2018-05-09 14:30:00,60.34,60.41,60.33,60.36,36510.0,56.0095,56.0745,56.0002,56.0281,36510.0
2018-05-09 15:00:00,60.35,60.38,60.27,60.29,124518.0,56.0188,56.0466,55.9445,55.9631,124518.0
2018-05-09 15:30:00,60.3,60.46,60.25,60.45,196806.0,55.9724,56.1209,55.926,56.1116,196806.0
2018-05-10 09:30:00,60.75,61.08,60.72,60.91,273645.0,56.3901,56.6964,56.3622,56.5386,273645.0
2018-05-10 10:00:00,60.91,60.97,60.8,60.9,199593.0,56.5386,56.5943,56.4365,56.5293,199593.0
2018-05-10 10:30:00,60.9,60.98,60.86,60.88,67494.0,56.5293,56.6036,56.4922,56.5108,67494.0
2018-05-10 11:00:00,60.87,61.08,60.86,61.07,38970.0,56.5015,56.6964,56.4922,56.6871,38970.0
2018-05-10 11:30:00,61.05,61.06,61.0,61.03,28068.0,56.6685,56.6778,56.6221,56.65,28068.0
2018-05-10 12:00:00,61.05,61.14,61.01,61.14,33279.0,56.6685,56.7521,56.6314,56.7521,33279.0
2018-05-10 12:30:00,61.13,61.23,61.1,61.22,29199.0,56.7428,56.8356,56.715,56.8263,29199.0
2018-05-10 13:00:00,61.23,61.33,61.23,61.26,31251.0,56.8356,56.9285,56.8356,56.8635,31251.0
2018-05-10 13:30:00,61.24,61.28,61.13,61.17,42105.0,56.8449,56.882,56.7428,56.7799,42105.0
2018-05-10 14:00:00,61.17,61.33,61.09,61.33,59823.0,56.7799,56.9285,56.7057,56.9285,59823.0
2018-05-10 14:30:00,61.34,61.36,61.15,61.34,72852.0,56.9377,56.9563,56.7614,56.9377,72852.0
2018-05-10 15:00:00,61.35,61.39,61.26,61.38,62634.0,56.947,56.9841,56.8635,56.9749,62634.0
2018-05-10 15:30:00,61.39,61.54,61.36,61.52,110931.0,56.9841,57.1234,56.9563,57.1048,110931.0
2018-05-11 09:30:00,61.15,61.45,61.06,61.33,161385.0,56.7614,57.0398,56.6778,56.9285,161385.0
2018-05-11 10:00:00,61.31,61.61,61.3,61.41,99186.0,56.9099,57.1884,56.9006,57.0027,99186.0
2018-05-11 10:30:00,61.4,61.64,61.34,61.59,69750.0,56.9934,57.2162,56.9377,57.1698,69750.0
2018-05-11 11:00:00,61.6,61.6,61.29,61.31,34290.0,57.1791,57.1791,56.8913,56.9099,34290.0
2018-05-11 11:30:00,61.32,61.32,61.17,61.29,68838.0,56.9192,56.9192,56.7799,56.8913,68838.0
2018-05-11 12:00:00,61.28,61.31,61.04,61.04,29445.0,56.882,56.9099,56.6593,56.6593,29445.0
2018-05-11 12:30:00,61.05,61.14,61.03,61.14,41085.0,56.6685,56.7521,56.65,56.7521,41085.0
2018-05-11 13:00:00,61.11,61.17,61.04,61.16,28299.0,56.7242,56.7799,56.6593,56.7707,28299.0
2018-05-11 13:30:00,61.15,61.15,61.08,61.12,41379.0,56.7614,56.7614,56.6964,56.7335,41379.0
2018-05-11 14:00:00,61.12,61.12,60.96,61.03,66693.0,56.7335,56.7335,56.585,56.65,66693.0
2018-05-11 14:30:00,61.01,61.05,60.97,61.01,21723.0,56.6314,56.6685,56.5943,56.6314,21723.0
2018-05-11 15:00:00,61.01,61.08,60.96,61.02,107103.0,56.6314,56.6964,56.585,56.6407,107103.0
2018-05-11 15:30:00,61.01,61.12,60.98,61.06,158550.0,56.6314,56.7335,56.6036,56.6778,158550.0
2018-05-14 09:30:00,61.83,62.56,61.79,62.08,346809.0,57.3926,58.0702,57.3554,57.6246,346809.0
2018-05-14 10:00:00,62.08,62.24,62.06,62.2,71871.0,57.6246,57.7731,57.6061,57.736,71871.0
2018-05-14 10:30:00,62.2,62.25,61.95,61.96,99834.0,57.736,57.7824,57.504,57.5132,99834.0
2018-05-14 11:00:00,61.94,62.16,61.91,62.02,121482.0,57.4947,57.6989,57.4668,57.5689,121482.0
2018-05-14 11:30:00,62.03,62.13,61.96,61.96,55092.0,57.5782,57.671,57.5132,57.5132,55092.0
2018-05-14 12:00:00,61.96,62.18,61.95,62.1,84105.0,57.5132,57.7175,57.504,57.6432,84105.0
2018-05-14 12:30:00,62.1,62.24,61.96,61.96,53619.0,57.6432,57.7731,57.5132,57.5132,53619.0
2018-05-14 13:00:00,61.96,61.97,61.76,61.84,53067.0,57.5132,57.5225,57.3276,57.4019,53067.0
2018-05-14 13:30:00,61.83,61.91,61.77,61.88,64770.0,57.3926,57.4668,57.3369,57.439,64770.0
2018-05-14 14:00:00,61.89,61.89,61.7,61.87,52686.0,57.4483,57.4483,57.2719,57.4297,52686.0
2018-05-14 14:30:00,61.88,61.98,61.85,61.98,46317.0,57.439,57.5318,57.4111,57.5318,46317.0
2018-05-14 15:00:00,61.98,62.01,61.9,61.91,39297.0,57.5318,57.5597,57.4575,57.4668,39297.0
2018-05-14 15:30:00,61.9,61.91,61.77,61.86,101739.0,57.4575,57.4668,57.3369,57.4204,101739.0
2018-05-15 09:30:00,61.41,61.58,60.99,60.99,222045.0,57.0027,57.1605,56.6129,56.6129,222045.0
2018-05-15 10:00:00,60.94,61.18,60.93,61.11,125331.0,56.5664,56.7892,56.5572,56.7242,125331.0
2018-05-15 10:30:00,61.09,61.35,61.06,61.07,81165.0,56.7057,56.947,56.6778,56.6871,81165.0
2018-05-15 11:00:00,61.13,61.25,60.97,61.07,72588.0,56.7428,56.8542,56.5943,56.6871,72588.0
2018-05-15 11:30:00,61.09,61.11,60.89,60.92,53988.0,56.7057,56.7242,56.52,56.5479,53988.0
2018-05-15 12:00:00,60.91,60.94,60.75,60.81,43977.0,56.5386,56.5664,56.3901,56.4458,43977.0
2018-05-15 12:30:00,60.82,60.91,60.78,60.78,79770.0,56.4551,56.5386,56.4179,56.4179,79770.0
2018-05-15 13:00:00,60.76,60.85,60.7,60.8,42459.0,56.3994,56.4829,56.3437,56.4365,42459.0
2018-05-15 13:30:00,60.79,60.96,60.75,60.75,38685.0,56.4272,56.585,56.3901,56.3901,38685.0
2018-05-15 14:00:00,60.74,60.94,60.71,60.9,50694.0,56.3808,56.5664,56.353,56.5293,50694.0
2018-05-15 14:30:00,60.93,61.1,60.93,60.96,50979.0,56.5572,56.715,56.5572,56.585,50979.0
2018-05-15 15:00:00,60.98,60.99,60.81,60.86,41940.0,56.6036,56.6129,56.4458,56.4922,41940.0
2018-05-15 15:30:00,60.86,61.14,60.86,61.11,197511.0,56.4922,56.7521,56.4922,56.7242,197511.0
2018-05-16 09:30:00,61.11,61.72,61.11,61.7,94728.0,56.7242,57.2905,56.7242,57.2719,94728.0
2018-05-16 10:00:00,61.73,61.73,61.6,61.69,67971.0,57.2997,57.2997,57.1791,57.2626,67971.0
2018-05-16 10:30:00,61.69,61.85,61.67,61.78,50469.0,57.2626,57.4111,57.2441,57.3462,50469.0
2018-05-16 11:00:00,61.77,61.78,61.57,61.59,43695.0,57.3369,57.3462,57.1512,57.1698,43695.0
2018-05-16 11:30:00,61.6,61.7,61.6,61.7,50784.0,57.1791,57.2719,57.1791,57.2719,50784.0
2018-05-16 12:00:00,61.71,61.84,61.71,61.82,80655.0,57.2812,57.4019,57.2812,57.3833,80655.0
2018-05-16 12:30:00,61.85,61.92,61.82,61.87,32670.0,57.4111,57.4761,57.3833,57.4297,32670.0
2018-05-16 13:00:00,61.87,61.91,61.8,61.81,61869.0,57.4297,57.4668,57.3647,57.374,61869.0
2018-05-16 13:30:00,61.79,61.9,61.77,61.88,52998.0,57.3554,57.4575,57.3369,57.439,52998.0
2018-05-16 14:00:00,61.89,61.96,61.87,61.95,35064.0,57.4483,57.5132,57.4297,57.504,35064.0
2018-05-16 14:30:00,61.95,62.06,61.93,62.05,158910.0,57.504,57.6061,57.4854,57.5968,158910.0
2018-05-16 15:00:00,62.05,62.05,61.92,61.94,73839.0,57.5968,57.5968,57.4761,57.4947,73839.0
2018-05-16 15:30:00,61.94,61.98,61.78,61.97,164259.0,57.4947,57.5318,57.3462,57.5225,164259.0
2018-05-17 09:30:00,61.79,61.99,61.67,61.94,196014.0,57.3554,57.5411,57.2441,57.4947,196014.0
2018-05-17 10:00:00,61.96,62.1,61.91,61.99,77010.0,57.5132,57.6432,57.4668,57.5411,77010.0
2018-05-17 10:30:00,62.0,62.25,62.0,62.24,50703.0,57.5504,57.7824,57.5504,57.7731,50703.0
2018-05-17 11:00:00,62.23,62.23,62.07,62.09,113283.0,57.7639,57.7639,57.6153,57.6339,113283.0
2018-05-17 11:30:00,62.09,62.1,61.97,61.97,40473.0,57.6339,57.6432,57.5225,57.5225,40473.0
2018-05-17 12:00:00,61.97,62.08,61.97,62.07,32736.0,57.5225,57.6246,57.5225,57.6153,32736.0
2018-05-17 12:30:00,62.05,62.1,61.78,61.8,82551.0,57.5968,57.6432,57.3462,57.3647,82551.0
2018-05-17 13:00:00,61.8,61.85,61.75,61.8,112470.0,57.3647,57.4111,57.3183,57.3647,112470.0
2018-05-17 13:30:00,61.81,61.81,61.51,61.51,88506.0,57.374,57.374,57.0955,57.0955,88506.0
2018-05-17 14:00:00,61.53,61.63,61.29,61.62,82509.0,57.1141,57.2069,56.8913,57.1976,82509.0
2018-05-17 14:30:00,61.62,61.8,61.62,61.78,47793.0,57.1976,57.3647,57.1976,57.3462,47793.0
2018-05-17 15:00:00,61.78,61.9,61.68,61.71,57507.0,57.3462,57.4575,57.2533,57.2812,57507.0
2018-05-17 15:30:00,61.72,61.82,61.69,61.73,142206.0,57.2905,57.3833,57.2626,57.2997,142206.0
2018-05-18 09:30:00,61.2,61.29,60.85,60.91,215829.0,56.8078,56.8913,56.4829,56.5386,215829.0
2018-05-18 10:00:00,60.89,61.02,60.77,60.93,175863.0,56.52,56.6407,56.4086,56.5572,175863.0
2018-05-18 10:30:00,60.92,61.0,60.65,60.92,212202.0,56.5479,56.6221,56.2973,56.5479,212202.0
2018-05-18 11:00:00,60.94,61.23,60.93,61.21,158583.0,56.5664,56.8356,56.5572,56.8171,158583.0
2018-05-18 11:30:00,61.2,61.26,61.13,61.21,36477.0,56.8078,56.8635,56.7428,56.8171,36477.0
2018-05-18 12:00:00,61.21,61.21,61.03,61.06,41556.0,56.8171,56.8171,56.65,56.6778,41556.0
2018-05-18 12:30:00,61.06,61.19,61.05,61.15,31431.0,56.6778,56.7985,56.6685,56.7614,31431.0
2018-05-18 13:00:00,61.15,61.27,61.13,61.2,66975.0,56.7614,56.8728,56.7428,56.8078,66975.0
2018-05-18 13:30:00,61.19,61.19,61.11,61.13,38793.0,56.7985,56.7985,56.7242,56.7428,38793.0
2018-05-18 14:00:00,61.13,61.18,61.06,61.15,49455.0,56.7428,56.7892,56.6778,56.7614,49455.0
2018-05-18 14:30:00,61.16,61.18,61.08,61.09,38187.0,56.7707,56.7892,56.6964,56.7057,38187.0
2018-05-18 15:00:00,61.07,61.12,61.04,61.04,35655.0,56.6871,56.7335,56.6593,56.6593,35655.0
2018-05-18 15:30:00,61.05,61.09,60.84,60.86,125256.0,56.6685,56.7057,56.4736,56.4922,125256.0
2018-05-21 09:30:00,61.76,62.08,61.71,62.0,395625.0,57.3276,57.6246,57.2812,57.5504,395625.0
2018-05-21 10:00:00,62.01,62.06,61.7,61.76,101694.0,57.5597,57.6061,57.2719,57.3276,101694.0
2018-05-21 10:30:00,61.77,61.85,61.71,61.78,72933.0,57.3369,57.4111,57.2812,57.3462,72933.0
2018-05-21 11:00:00,61.8,61.8,61.18,61.22,73791.0,57.3647,57.3647,56.7892,56.8263,73791.0
2018-05-21 11:30:00,61.21,61.45,61.06,61.43,116478.0,56.8171,57.0398,56.6778,57.0213,116478.0
2018-05-21 12:00:00,61.43,61.55,61.36,61.4,46593.0,57.0213,57.1327,56.9563,56.9934,46593.0
2018-05-21 12:30:00,61.42,61.46,61.33,61.33,28878.0,57.012,57.0491,56.9285,56.9285,28878.0
2018-05-21 13:00:00,61.35,61.45,61.35,61.36,45807.0,56.947,57.0398,56.947,56.9563,45807.0
2018-05-21 13:30:00,61.36,61.4,61.31,61.39,35166.0,56.9563,56.9934,56.9099,56.9841,35166.0
2018-05-21 14:00:00,61.39,61.39,61.1,61.1,50127.0,56.9841,56.9841,56.715,56.715,50127.0
2018-05-21 14:30:00,61.06,61.28,60.94,61.27,111930.0,56.6778,56.882,56.5664,56.8728,111930.0
2018-05-21 15:00:00,61.21,61.4,61.21,61.4,47397.0,56.8171,56.9934,56.8171,56.9934,47397.0
2018-05-21 15:30:00,61.39,61.5,61.32,61.48,120156.0,56.9841,57.0863,56.9192,57.0677,120156.0
2018-05-22 09:30:00,62.0,62.26,61.93,61.98,459279.0,57.5504,57.7917,57.4854,57.5318,459279.0
2018-05-22 10:00:00,61.96,62.04,61.61,61.68,169644.0,57.5132,57.5875,57.1884,57.2533,169644.0
2018-05-22 10:30:00,61.65,61.99,61.65,61.95,61818.0,57.2255,57.5411,57.2255,57.504,61818.0
2018-05-22 11:00:00,61.96,62.19,61.95,62.07,66591.0,57.5132,57.7267,57.504,57.6153,66591.0
2018-05-22 11:30:00,62.05,62.05,61.93,62.04,35673.0,57.5968,57.5968,57.4854,57.5875,35673.0
2018-05-22 12:00:00,62.03,62.15,61.97,61.98,37653.0,57.5782,57.6896,57.5225,57.5318,37653.0
2018-05-22 12:30:00,62.02,62.02,61.85,61.97,34011.0,57.5689,57.5689,57.4111,57.5225,34011.0
2018-05-22 13:00:00,61.94,62.08,61.94,62.05,37017.0,57.4947,57.6246,57.4947,57.5968,37017.0
2018-05-22 13:30:00,62.06,62.12,62.01,62.1,41529.0,57.6061,57.6618,57.5597,57.6432,41529.0
2018-05-22 14:00:00,62.09,62.25,62.09,62.24,44715.0,57.6339,57.7824,57.6339,57.7731,44715.0
2018-05-22 14:30:00,62.25,62.29,62.09,62.09,32463.0,57.7824,57.8196,57.6339,57.6339,32463.0
2018-05-22 15:00:00,62.07,62.17,62.03,62.06,60828.0,57.6153,57.7082,57.5782,57.6061,60828.0
2018-05-22 15:30:00,62.05,62.05,61.77,61.84,134460.0,57.5968,57.5968,57.3369,57.4019,134460.0
2018-05-23 09:30:00,61.34,61.7,61.08,61.59,196842.0,56.9377,57.2719,56.6964,57.1698,196842.0
2018-05-23 10:00:00,61.57,61.76,61.4,61.68,164301.0,57.1512,57.3276,56.9934,57.2533,164301.0
2018-05-23 10:30:00,61.65,61.65,61.34,61.47,52692.0,57.2255,57.2255,56.9377,57.0584,52692.0
2018-05-23 11:00:00,61.46,61.65,61.46,61.62,56685.0,57.0491,57.2255,57.0491,57.1976,56685.0
2018-05-23 11:30:00,61.62,61.87,61.62,61.75,36411.0,57.1976,57.4297,57.1976,57.3183,36411.0
2018-05-23 12:00:00,61.65,61.78,61.63,61.65,26274.0,57.2255,57.3462,57.2069,57.2255,26274.0
2018-05-23 12:30:00,61.65,61.77,61.65,61.75,24741.0,57.2255,57.3369,57.2255,57.3183,24741.0
2018-05-23 13:00:00,61.71,61.71,61.5,61.51,16935.0,57.2812,57.2812,57.0863,57.0955,16935.0
2018-05-23 13:30:00,61.51,61.57,61.45,61.53,32886.0,57.0955,57.1512,57.0398,57.1141,32886.0
2018-05-23 14:00:00,61.53,61.86,61.49,61.73,54366.0,57.1141,57.4204,57.077,57.2997,54366.0
2018-05-23 14:30:00,61.74,61.85,61.7,61.85,48447.0,57.309,57.4111,57.2719,57.4111,48447.0
2018-05-23 15:00:00,61.85,61.96,61.84,61.95,77175.0,57.4111,57.5132,57.4019,57.504,77175.0
2018-05-23 15:30:00,61.96,62.17,61.93,62.17,80778.0,57.5132,57.7082,57.4854,57.7082,80778.0
2018-05-24 09:30:00,62.2,62.43,61.72,61.79,163011.0,57.736,57.9495,57.2905,57.3554,163011.0
2018-05-24 10:00:00,61.75,62.06,61.74,61.87,218499.0,57.3183,57.6061,57.309,57.4297,218499.0
2018-05-24 10:30:00,61.86,61.99,61.63,61.67,103782.0,57.4204,57.5411,57.2069,57.2441,103782.0
2018-05-24 11:00:00,61.65,61.99,61.63,61.99,135075.0,57.2255,57.5411,57.2069,57.5411,135075.0
2018-05-24 11:30:00,61.97,62.2,61.95,62.18,39888.0,57.5225,57.736,57.504,57.7175,39888.0
2018-05-24 12:00:00,62.18,62.3,62.14,62.28,42834.0,57.7175,57.8288,57.6803,57.8103,42834.0
2018-05-24 12:30:00,62.32,62.33,62.14,62.25,29901.0,57.8474,57.8567,57.6803,57.7824,29901.0
2018-05-24 13:00:00,62.27,62.43,62.26,62.43,29157.0,57.801,57.9495,57.7917,57.9495,29157.0
2018-05-24 13:30:00,62.42,62.44,62.33,62.41,22917.0,57.9402,57.9588,57.8567,57.9309,22917.0
2018-05-24 14:00:00,62.42,62.54,62.37,62.47,48246.0,57.9402,58.0516,57.8938,57.9866,48246.0
2018-05-24 14:30:00,62.49,62.5,62.37,62.4,31104.0,58.0052,58.0145,57.8938,57.9217,31104.0
2018-05-24 15:00:00,62.38,62.47,62.33,62.39,40353.0,57.9031,57.9866,57.8567,57.9124,40353.0
2018-05-24 15:30:00,62.42,62.45,62.28,62.39,115146.0,57.9402,57.9681,57.8103,57.9124,115146.0
2018-05-25 09:30:00,62.4,62.65,62.3,62.62,105240.0,57.9217,58.1537,57.8288,58.1259,105240.0
2018-05-25 10:00:00,62.62,62.85,62.59,62.83,427035.0,58.1259,58.3394,58.098,58.3208,427035.0
2018-05-25 10:30:00,62.88,62.89,62.69,62.8,160290.0,58.3672,58.3765,58.1908,58.293,160290.0
2018-05-25 11:00:00,62.81,62.86,62.73,62.82,46311.0,58.3022,58.3486,58.228,58.3115,46311.0
2018-05-25 11:30:00,62.81,62.97,62.81,62.89,33930.0,58.3022,58.4508,58.3022,58.3765,33930.0
2018-05-25 12:00:00,62.86,62.9,62.77,62.9,48192.0,58.3486,58.3858,58.2651,58.3858,48192.0
2018-05-25 12:30:00,62.89,63.0,62.87,62.96,26118.0,58.3765,58.4786,58.3579,58.4415,26118.0
2018-05-25 13:00:00,62.94,62.95,62.85,62.88,68304.0,58.4229,58.4322,58.3394,58.3672,68304.0
2018-05-25 13:30:00,62.88,62.88,62.72,62.73,26934.0,58.3672,58.3672,58.2187,58.228,26934.0
2018-05-25 14:00:00,62.72,62.89,62.72,62.89,15078.0,58.2187,58.3765,58.2187,58.3765,15078.0
2018-05-25 14:30:00,62.89,62.89,62.72,62.77,68007.0,58.3765,58.3765,58.2187,58.2651,68007.0
2018-05-25 15:00:00,62.78,62.87,62.71,62.86,153057.0,58.2744,58.3579,58.2094,58.3486,153057.0
2018-05-25 15:30:00,62.86,62.96,62.81,62.92,64296.0,58.3486,58.4415,58.3022,58.4043,64296.0
2018-05-29 09:30:00,62.64,63.04,62.5,62.97,334392.0,58.1444,58.5157,58.0145,58.4508,334392.0
2018-05-29 10:00:00,63.0,63.05,62.77,62.89,84396.0,58.4786,58.525,58.2651,58.3765,84396.0
2018-05-29 10:30:00,62.84,62.98,62.78,62.89,130758.0,58.3301,58.46,58.2744,58.3765,130758.0
2018-05-29 11:00:00,62.89,62.91,62.76,62.81,71595.0,58.3765,58.3951,58.2558,58.3022,71595.0
2018-05-29 11:30:00,62.8,62.82,62.33,62.39,81957.0,58.293,58.3115,57.8567,57.9124,81957.0
2018-05-29 12:00:00,62.36,62.39,62.09,62.33,109818.0,57.8845,57.9124,57.6339,57.8567,109818.0
2018-05-29 12:30:00,62.36,62.57,62.36,62.57,71727.0,57.8845,58.0795,57.8845,58.0795,71727.0
2018-05-29 13:00:00,62.56,62.56,62.42,62.51,39183.0,58.0702,58.0702,57.9402,58.0238,39183.0
2018-05-29 13:30:00,62.52,62.57,62.4,62.53,59226.0,58.0331,58.0795,57.9217,58.0423,59226.0
2018-05-29 14:00:00,62.49,62.56,62.38,62.56,55725.0,58.0052,58.0702,57.9031,58.0702,55725.0
2018-05-29 14:30:00,62.55,62.56,62.3,62.32,63876.0,58.0609,58.0702,57.8288,57.8474,63876.0
2018-05-29 15:00:00,62.28,62.39,62.25,62.33,63351.0,57.8103,57.9124,57.7824,57.8567,63351.0
2018-05-29 15:30:00,62.32,62.62,62.31,62.53,167334.0,57.8474,58.1259,57.8381,58.0423,167334.0
2018-05-30 09:30:00,62.87,63.16,62.85,63.1,151113.0,58.3579,58.6271,58.3394,58.5714,151113.0
2018-05-30 10:00:00,63.1,63.36,63.03,63.26,139872.0,58.5714,58.8128,58.5064,58.7199,139872.0
2018-05-30 10:30:00,63.29,63.4,63.22,63.26,46758.0,58.7478,58.8499,58.6828,58.7199,46758.0
2018-05-30 11:00:00,63.28,63.36,63.25,63.3,504204.0,58.7385,58.8128,58.7107,58.7571,504204.0
2018-05-30 11:30:00,63.29,63.37,63.17,63.31,151005.0,58.7478,58.822,58.6364,58.7664,151005.0
2018-05-30 12:00:00,63.32,63.35,63.14,63.15,62358.0,58.7756,58.8035,58.6086,58.6178,62358.0
2018-05-30 12:30:00,63.14,63.17,62.72,62.72,55260.0,58.6086,58.6364,58.2187,58.2187,55260.0
2018-05-30 13:00:00,62.73,62.97,62.62,62.93,85065.0,58.228,58.4508,58.1259,58.4136,85065.0
2018-05-30 13:30:00,62.95,62.95,62.83,62.85,61422.0,58.4322,58.4322,58.3208,58.3394,61422.0
2018-05-30 14:00:00,62.87,62.97,62.82,62.89,50550.0,58.3579,58.4508,58.3115,58.3765,50550.0
2018-05-30 14:30:00,62.87,62.99,62.86,62.96,32904.0,58.3579,58.4693,58.3486,58.4415,32904.0
2018-05-30 15:00:00,62.97,63.06,62.94,62.99,68595.0,58.4508,58.5343,58.4229,58.4693,68595.0
2018-05-30 15:30:00,62.99,63.03,62.93,62.94,135465.0,58.4693,58.5064,58.4136,58.4229,135465.0
2018-05-31 09:30:00,62.83,63.02,62.64,62.95,124335.0,58.3208,58.4972,58.1444,58.4322,124335.0
2018-05-31 10:00:00,62.98,63.04,62.81,62.92,164076.0,58.46,58.5157,58.3022,58.4043,164076.0
2018-05-31 10:30:00,62.94,63.05,62.62,62.69,75291.0,58.4229,58.525,58.1259,58.1908,75291.0
2018-05-31 11:00:00,62.71,62.88,62.64,62.88,29805.0,58.2094,58.3672,58.1444,58.3672,29805.0
2018-05-31 11:30:00,62.86,63.12,62.73,62.95,50310.0,58.3486,58.59,58.228,58.4322,50310.0
2018-05-31 12:00:00,62.92,62.94,62.74,62.76,34614.0,58.4043,58.4229,58.2373,58.2558,34614.0
2018-05-31 12:30:00,62.73,62.87,62.69,62.83,30753.0,58.228,58.3579,58.1908,58.3208,30753.0
2018-05-31 13:00:00,62.88,62.88,62.73,62.74,33297.0,58.3672,58.3672,58.228,58.2373,33297.0
2018-05-31 13:30:00,62.77,62.8,62.5,62.5,39375.0,58.2651,58.293,58.0145,58.0145,39375.0
2018-05-31 14:00:00,62.43,62.62,62.38,62.58,62283.0,57.9495,58.1259,57.9031,58.0887,62283.0
2018-05-31 14:30:00,62.56,62.59,62.48,62.58,65463.0,58.0702,58.098,57.9959,58.0887,65463.0
2018-05-31 15:00:00,62.58,62.71,62.55,62.67,85152.0,58.0887,58.2094,58.0609,58.1723,85152.0
2018-05-31 15:30:00,62.67,62.72,62.43,62.47,186138.0,58.1723,58.2187,57.9495,57.9866,186138.0
2018-06-01 09:30:00,63.04,63.36,62.81,63.32,52458.0,58.5157,58.8128,58.3022,58.7756,52458.0
2018-06-01 10:00:00,63.34,63.43,62.93,63.37,173112.0,58.7942,58.8777,58.4136,58.822,173112.0
2018-06-01 10:30:00,63.35,63.51,63.22,63.5,93072.0,58.8035,58.952,58.6828,58.9427,93072.0
2018-06-01 11:00:00,63.49,63.57,63.4,63.51,75795.0,58.9334,59.0077,58.8499,58.952,75795.0
2018-06-01 11:30:00,63.51,63.72,63.51,63.64,73332.0,58.952,59.1469,58.952,59.0727,73332.0
2018-06-01 12:00:00,63.66,63.73,63.64,63.72,44781.0,59.0912,59.1562,59.0727,59.1469,44781.0
2018-06-01 12:30:00,63.73,63.73,63.66,63.72,65562.0,59.1562,59.1562,59.0912,59.1469,65562.0
2018-06-01 13:00:00,63.71,63.8,63.7,63.77,44448.0,59.1376,59.2212,59.1284,59.1933,44448.0
2018-06-01 13:30:00,63.79,63.81,63.73,63.76,34737.0,59.2119,59.2305,59.1562,59.1841,34737.0
2018-06-01 14:00:00,63.77,63.79,63.61,63.7,35685.0,59.1933,59.2119,59.0448,59.1284,35685.0
2018-06-01 14:30:00,63.71,63.72,63.62,63.68,28692.0,59.1376,59.1469,59.0541,59.1098,28692.0
2018-06-01 15:00:00,63.67,63.7,63.53,63.65,47346.0,59.1005,59.1284,58.9706,59.082,47346.0
2018-06-01 15:30:00,63.66,63.9,63.64,63.89,124317.0,59.0912,59.314,59.0727,59.3047,124317.0
2018-06-04 09:30:00,64.07,64.14,63.87,64.08,242700.0,59.4718,59.5368,59.2862,59.4811,242700.0
2018-06-04 10:00:00,64.08,64.1,63.86,64.01,152070.0,59.4811,59.4997,59.2769,59.4161,152070.0
2018-06-04 10:30:00,63.96,64.07,63.92,64.03,52494.0,59.3697,59.4718,59.3326,59.4347,52494.0
2018-06-04 11:00:00,64.08,64.09,63.83,64.0,43479.0,59.4811,59.4904,59.249,59.4068,43479.0
2018-06-04 11:30:00,64.02,64.12,63.97,64.12,42261.0,59.4254,59.5182,59.379,59.5182,42261.0
2018-06-04 12:00:00,64.14,64.4,64.1,64.35,87114.0,59.5368,59.7781,59.4997,59.7317,87114.0
2018-06-04 12:30:00,64.35,64.41,64.33,64.35,60468.0,59.7317,59.7874,59.7131,59.7317,60468.0
2018-06-04 13:00:00,64.33,64.35,64.26,64.27,118998.0,59.7131,59.7317,59.6482,59.6575,118998.0
2018-06-04 13:30:00,64.27,64.28,64.13,64.26,26115.0,59.6575,59.6667,59.5275,59.6482,26115.0
2018-06-04 14:00:00,64.26,64.39,64.25,64.36,32211.0,59.6482,59.7688,59.6389,59.741,32211.0
2018-06-04 14:30:00,64.35,64.44,64.33,64.44,39267.0,59.7317,59.8153,59.7131,59.8153,39267.0
2018-06-04 15:00:00,64.44,64.48,64.38,64.39,27189.0,59.8153,59.8524,59.7596,59.7688,27189.0
2018-06-04 15:30:00,64.4,64.42,64.29,64.42,90015.0,59.7781,59.7967,59.676,59.7967,90015.0
2018-06-05 09:30:00,64.58,64.89,64.51,64.75,160581.0,59.9452,60.233,59.8802,60.103,160581.0
2018-06-05 10:00:00,64.76,64.82,64.59,64.64,52311.0,60.1123,60.168,59.9545,60.0009,52311.0
2018-06-05 10:30:00,64.66,64.69,64.4,64.57,40944.0,60.0195,60.0473,59.7781,59.9359,40944.0
2018-06-05 11:00:00,64.56,64.62,64.39,64.56,24834.0,59.9266,59.9823,59.7688,59.9266,24834.0
2018-06-05 11:30:00,64.58,64.58,64.41,64.56,20355.0,59.9452,59.9452,59.7874,59.9266,20355.0
2018-06-05 12:00:00,64.56,64.56,64.33,64.45,33246.0,59.9266,59.9266,59.7131,59.8245,33246.0
2018-06-05 12:30:00,64.47,64.56,64.43,64.55,8700.0,59.8431,59.9266,59.806,59.9174,8700.0
2018-06-05 13:00:00,64.56,64.66,64.55,64.57,13059.0,59.9266,60.0195,59.9174,59.9359,13059.0
2018-06-05 13:30:00,64.59,64.61,64.56,64.59,24150.0,59.9545,59.9731,59.9266,59.9545,24150.0
2018-06-05 14:00:00,64.52,64.64,64.52,64.64,10839.0,59.8895,60.0009,59.8895,60.0009,10839.0
2018-06-05 14:30:00,64.64,64.74,64.64,64.72,23730.0,60.0009,60.0937,60.0009,60.0752,23730.0
2018-06-05 15:00:00,64.71,64.74,64.6,64.64,18540.0,60.0659,60.0937,59.9638,60.0009,18540.0
2018-06-05 15:30:00,64.65,64.74,64.63,64.7,89409.0,60.0102,60.0937,59.9916,60.0566,89409.0
2018-06-06 09:30:00,64.79,64.8,64.58,64.58,144579.0,60.1401,60.1494,59.9452,59.9452,144579.0
2018-06-06 10:00:00,64.58,64.66,64.48,64.59,92802.0,59.9452,60.0195,59.8524,59.9545,92802.0
2018-06-06 10:30:00,64.57,64.66,64.44,64.56,132900.0,59.9359,60.0195,59.8153,59.9266,132900.0
2018-06-06 11:00:00,64.59,64.79,64.59,64.79,61134.0,59.9545,60.1401,59.9545,60.1401,61134.0
2018-06-06 11:30:00,64.79,64.84,64.67,64.74,109962.0,60.1401,60.1865,60.0287,60.0937,109962.0
2018-06-06 12:00:00,64.73,64.76,64.62,64.64,39297.0,60.0844,60.1123,59.9823,60.0009,39297.0
2018-06-06 12:30:00,64.67,64.72,64.65,64.72,23700.0,60.0287,60.0752,60.0102,60.0752,23700.0
2018-06-06 13:00:00,64.73,64.77,64.63,64.71,33948.0,60.0844,60.1216,59.9916,60.0659,33948.0
2018-06-06 13:30:00,64.71,64.73,64.66,64.68,51594.0,60.0659,60.0844,60.0195,60.038,51594.0
2018-06-06 14:00:00,64.71,64.81,64.71,64.76,38793.0,60.0659,60.1587,60.0659,60.1123,38793.0
2018-06-06 14:30:00,64.76,64.88,64.76,64.88,56685.0,60.1123,60.2237,60.1123,60.2237,56685.0
2018-06-06 15:00:00,64.87,64.95,64.85,64.94,54507.0,60.2144,60.2887,60.1958,60.2794,54507.0
2018-06-06 15:30:00,64.94,65.12,64.94,65.11,262329.0,60.2794,60.4465,60.2794,60.4372,262329.0
2018-06-07 09:30:00,65.19,65.26,65.06,65.1,213141.0,60.5114,60.5764,60.3908,60.4279,213141.0
2018-06-07 10:00:00,65.08,65.23,64.81,64.85,226419.0,60.4093,60.5486,60.1587,60.1958,226419.0
2018-06-07 10:30:00,64.8,64.96,64.64,64.81,723651.0,60.1494,60.2979,60.0009,60.1587,723651.0
2018-06-07 11:00:00,64.82,64.82,64.56,64.67,66810.0,60.168,60.168,59.9266,60.0287,66810.0
2018-06-07 11:30:00,64.66,64.71,64.49,64.57,83322.0,60.0195,60.0659,59.8617,59.9359,83322.0
2018-06-07 12:00:00,64.56,64.58,64.4,64.47,39807.0,59.9266,59.9452,59.7781,59.8431,39807.0
2018-06-07 12:30:00,64.46,64.46,64.17,64.24,31809.0,59.8338,59.8338,59.5646,59.6296,31809.0
2018-06-07 13:00:00,64.26,64.31,64.16,64.22,18525.0,59.6482,59.6946,59.5554,59.611,18525.0
2018-06-07 13:30:00,64.26,64.29,64.08,64.21,61488.0,59.6482,59.676,59.4811,59.6018,61488.0
2018-06-07 14:00:00,64.19,64.37,64.18,64.33,80889.0,59.5832,59.7503,59.5739,59.7131,80889.0
2018-06-07 14:30:00,64.34,64.52,64.33,64.46,59250.0,59.7224,59.8895,59.7131,59.8338,59250.0
2018-06-07 15:00:00,64.47,64.54,64.42,64.54,117156.0,59.8431,59.9081,59.7967,59.9081,117156.0
2018-06-07 15:30:00,64.53,64.57,64.46,64.54,148764.0,59.8988,59.9359,59.8338,59.9081,148764.0
2018-06-08 09:30:00,63.87,63.87,63.54,63.79,344712.0,59.2862,59.2862,58.9798,59.2119,344712.0
2018-06-08 10:00:00,63.79,63.98,63.71,63.73,173115.0,59.2119,59.3883,59.1376,59.1562,173115.0
2018-06-08 10:30:00,63.73,63.73,63.45,63.62,156429.0,59.1562,59.1562,58.8963,59.0541,156429.0
2018-06-08 11:00:00,63.6,63.67,63.49,63.58,110652.0,59.0355,59.1005,58.9334,59.017,110652.0
2018-06-08 11:30:00,63.57,63.63,63.47,63.56,113460.0,59.0077,59.0634,58.9149,58.9984,113460.0
2018-06-08 12:00:00,63.57,63.88,63.57,63.88,136989.0,59.0077,59.2954,59.0077,59.2954,136989.0
2018-06-08 12:30:00,63.89,63.97,63.84,63.95,82764.0,59.3047,59.379,59.2583,59.3604,82764.0
2018-06-08 13:00:00,63.95,63.97,63.91,63.91,64191.0,59.3604,59.379,59.3233,59.3233,64191.0
2018-06-08 13:30:00,63.91,64.01,63.81,63.87,91569.0,59.3233,59.4161,59.2305,59.2862,91569.0
2018-06-08 14:00:00,63.88,64.02,63.88,63.93,52833.0,59.2954,59.4254,59.2954,59.3419,52833.0
2018-06-08 14:30:00,63.93,64.0,63.89,63.91,69081.0,59.3419,59.4068,59.3047,59.3233,69081.0
2018-06-08 15:00:00,63.91,63.97,63.87,63.95,92481.0,59.3233,59.379,59.2862,59.3604,92481.0
2018-06-08 15:30:00,63.95,64.09,63.95,63.97,458676.0,59.3604,59.4904,59.3604,59.379,458676.0
2018-06-11 09:30:00,63.87,64.17,63.79,64.0,153981.0,59.2862,59.5646,59.2119,59.4068,153981.0
2018-06-11 10:00:00,63.99,64.06,63.76,63.76,125748.0,59.3976,59.4625,59.1841,59.1841,125748.0
2018-06-11 10:30:00,63.78,63.83,63.63,63.72,69783.0,59.2026,59.249,59.0634,59.1469,69783.0
2018-06-11 11:00:00,63.74,63.78,63.69,63.7,100818.0,59.1655,59.2026,59.1191,59.1284,100818.0
2018-06-11 11:30:00,63.7,63.83,63.64,63.81,62544.0,59.1284,59.249,59.0727,59.2305,62544.0
2018-06-11 12:00:00,63.81,64.02,63.8,64.0,73185.0,59.2305,59.4254,59.2212,59.4068,73185.0
2018-06-11 12:30:00,63.97,64.0,63.92,63.94,50832.0,59.379,59.4068,59.3326,59.3511,50832.0
2018-06-11 13:00:00,63.94,63.94,63.84,63.88,45561.0,59.3511,59.3511,59.2583,59.2954,45561.0
2018-06-11 13:30:00,63.87,63.92,63.82,63.89,78279.0,59.2862,59.3326,59.2398,59.3047,78279.0
2018-06-11 14:00:00,63.88,64.01,63.86,63.96,61146.0,59.2954,59.4161,59.2769,59.3697,61146.0
2018-06-11 14:30:00,63.96,64.03,63.95,64.02,57840.0,59.3697,59.4347,59.3604,59.4254,57840.0
2018-06-11 15:00:00,64.03,64.07,63.99,64.0,44946.0,59.4347,59.4718,59.3976,59.4068,44946.0
2018-06-11 15:30:00,64.0,64.02,63.81,63.83,194109.0,59.4068,59.4254,59.2305,59.249,194109.0
2018-06-12 09:30:00,64.01,64.08,63.6,63.6,114741.0,59.4161,59.4811,59.0355,59.0355,114741.0
2018-06-12 10:00:00,63.62,63.84,63.62,63.65,100032.0,59.0541,59.2583,59.0541,59.082,100032.0
2018-06-12 10:30:00,63.67,63.79,63.64,63.78,128757.0,59.1005,59.2119,59.0727,59.2026,128757.0
2018-06-12 11:00:00,63.77,63.93,63.75,63.88,38271.0,59.1933,59.3419,59.1748,59.2954,38271.0
2018-06-12 11:30:00,63.9,64.14,63.88,64.12,27168.0,59.314,59.5368,59.2954,59.5182,27168.0
2018-06-12 12:00:00,64.12,64.18,64.12,64.14,119286.0,59.5182,59.5739,59.5182,59.5368,119286.0
2018-06-12 12:30:00,64.15,64.15,64.1,64.14,20574.0,59.5461,59.5461,59.4997,59.5368,20574.0
2018-06-12 13:00:00,64.12,64.21,64.11,64.16,25650.0,59.5182,59.6018,59.5089,59.5554,25650.0
2018-06-12 13:30:00,64.17,64.22,64.09,64.21,30648.0,59.5646,59.611,59.4904,59.6018,30648.0
2018-06-12 14:00:00,64.2,64.2,63.9,63.92,32370.0,59.5925,59.5925,59.314,59.3326,32370.0
2018-06-12 14:30:00,63.91,63.95,63.85,63.86,51240.0,59.3233,59.3604,59.2676,59.2769,51240.0
2018-06-12 15:00:00,63.86,64.05,63.84,64.04,44181.0,59.2769,59.4532,59.2583,59.444,44181.0
2018-06-12 15:30:00,64.04,64.18,64.01,64.17,86568.0,59.444,59.5739,59.4161,59.5646,86568.0
2018-06-13 09:30:00,64.21,64.45,64.17,64.42,163392.0,59.6018,59.8245,59.5646,59.7967,163392.0
2018-06-13 10:00:00,64.43,64.69,64.43,64.67,81669.0,59.806,60.0473,59.806,60.0287,81669.0
2018-06-13 10:30:00,64.68,64.76,64.62,64.64,60261.0,60.038,60.1123,59.9823,60.0009,60261.0
2018-06-13 11:00:00,64.65,64.72,64.6,64.69,68973.0,60.0102,60.0752,59.9638,60.0473,68973.0
2018-06-13 11:30:00,64.7,64.73,64.67,64.72,28989.0,60.0566,60.0844,60.0287,60.0752,28989.0
2018-06-13 12:00:00,64.7,64.71,64.51,64.55,31548.0,60.0566,60.0659,59.8802,59.9174,31548.0
2018-06-13 12:30:00,64.54,64.55,64.48,64.53,40881.0,59.9081,59.9174,59.8524,59.8988,40881.0
2018-06-13 13:00:00,64.52,64.54,64.45,64.52,40689.0,59.8895,59.9081,59.8245,59.8895,40689.0
2018-06-13 13:30:00,64.51,64.62,64.51,64.58,60528.0,59.8802,59.9823,59.8802,59.9452,60528.0
2018-06-13 14:00:00,64.56,64.57,64.12,64.16,108798.0,59.9266,59.9359,59.5182,59.5554,108798.0
2018-06-13 14:30:00,64.13,64.34,64.01,64.33,120744.0,59.5275,59.7224,59.4161,59.7131,120744.0
2018-06-13 15:00:00,64.35,64.51,64.21,64.28,128694.0,59.7317,59.8802,59.6018,59.6667,128694.0
2018-06-13 15:30:00,64.27,64.29,64.05,64.05,203433.0,59.6575,59.676,59.4532,59.4532,203433.0
2018-06-14 09:30:00,64.45,64.72,64.33,64.46,360300.0,59.8245,60.0752,59.7131,59.8338,360300.0
2018-06-14 10:00:00,64.5,64.77,64.5,64.7,143910.0,59.8709,60.1216,59.8709,60.0566,143910.0
2018-06-14 10:30:00,64.71,64.73,64.52,64.52,140979.0,60.0659,60.0844,59.8895,59.8895,140979.0
2018-06-14 11:00:00,64.53,64.63,64.4,64.57,91878.0,59.8988,59.9916,59.7781,59.9359,91878.0
2018-06-14 11:30:00,64.56,64.66,64.53,64.55,97386.0,59.9266,60.0195,59.8988,59.9174,97386.0
2018-06-14 12:00:00,64.56,64.56,64.48,64.51,39561.0,59.9266,59.9266,59.8524,59.8802,39561.0
2018-06-14 12:30:00,64.49,64.53,64.4,64.43,26871.0,59.8617,59.8988,59.7781,59.806,26871.0
2018-06-14 13:00:00,64.42,64.59,64.41,64.57,144243.0,59.7967,59.9545,59.7874,59.9359,144243.0
2018-06-14 13:30:00,64.57,64.59,64.54,64.55,34074.0,59.9359,59.9545,59.9081,59.9174,34074.0
2018-06-14 14:00:00,64.56,64.61,64.48,64.49,80580.0,59.9266,59.9731,59.8524,59.8617,80580.0
2018-06-14 14:30:00,64.49,64.49,64.07,64.09,93606.0,59.8617,59.8617,59.4718,59.4904,93606.0
2018-06-14 15:00:00,64.11,64.36,64.11,64.36,78714.0,59.5089,59.741,59.5089,59.741,78714.0
2018-06-14 15:30:00,64.35,64.49,64.31,64.47,126945.0,59.7317,59.8617,59.6946,59.8431,126945.0
2018-06-15 09:30:00,64.04,64.18,63.82,64.05,157155.0,59.444,59.5739,59.2398,59.4532,157155.0
2018-06-15 10:00:00,64.08,64.28,64.04,64.19,151926.0,59.4811,59.6667,59.444,59.5832,151926.0
2018-06-15 10:30:00,64.11,64.3,63.97,64.18,171972.0,59.5089,59.6853,59.379,59.5739,171972.0
2018-06-15 11:00:00,64.23,64.23,64.09,64.1,40179.0,59.6203,59.6203,59.4904,59.4997,40179.0
2018-06-15 11:30:00,64.08,64.14,63.97,64.12,42105.0,59.4811,59.5368,59.379,59.5182,42105.0
2018-06-15 12:00:00,64.14,64.16,64.08,64.16,64800.0,59.5368,59.5554,59.4811,59.5554,64800.0
2018-06-15 12:30:00,64.21,64.31,64.16,64.3,32430.0,59.6018,59.6946,59.5554,59.6853,32430.0
2018-06-15 13:00:00,64.31,64.37,64.3,64.36,32835.0,59.6946,59.7503,59.6853,59.741,32835.0
2018-06-15 13:30:00,64.34,64.36,64.23,64.3,26418.0,59.7224,59.741,59.6203,59.6853,26418.0
2018-06-15 14:00:00,64.3,64.47,64.25,64.45,31698.0,59.6853,59.8431,59.6389,59.8245,31698.0
2018-06-15 14:30:00,64.45,64.48,64.37,64.42,54444.0,59.8245,59.8524,59.7503,59.7967,54444.0
2018-06-15 15:00:00,64.39,64.39,64.31,64.38,39129.0,59.7688,59.7688,59.6946,59.7596,39129.0
2018-06-15 15:30:00,64.38,64.43,64.32,64.42,150693.0,59.7596,59.806,59.7039,59.7967,150693.0
2018-06-18 09:30:00,63.93,63.99,63.29,63.46,438486.0,59.3419,59.3976,58.7478,58.9056,438486.0
2018-06-18 10:00:00,63.42,63.45,63.19,63.2,394260.0,58.8685,58.8963,58.655,58.6642,394260.0
2018-06-18 10:30:00,63.19,63.63,63.19,63.58,81273.0,58.655,59.0634,58.655,59.017,81273.0
2018-06-18 11:00:00,63.61,63.77,63.6,63.64,53754.0,59.0448,59.1933,59.0355,59.0727,53754.0
2018-06-18 11:30:00,63.66,63.7,63.61,63.62,32973.0,59.0912,59.1284,59.0448,59.0541,32973.0
2018-06-18 12:00:00,63.61,63.68,63.52,63.55,27075.0,59.0448,59.1098,58.9613,58.9891,27075.0
2018-06-18 12:30:00,63.54,63.57,63.51,63.55,44883.0,58.9798,59.0077,58.952,58.9891,44883.0
2018-06-18 13:00:00,63.55,63.67,63.55,63.62,33465.0,58.9891,59.1005,58.9891,59.0541,33465.0
2018-06-18 13:30:00,63.63,63.72,63.63,63.68,36330.0,59.0634,59.1469,59.0634,59.1098,36330.0
2018-06-18 14:00:00,63.69,63.73,63.59,63.71,50316.0,59.1191,59.1562,59.0263,59.1376,50316.0
2018-06-18 14:30:00,63.71,63.78,63.69,63.75,63249.0,59.1376,59.2026,59.1191,59.1748,63249.0
2018-06-18 15:00:00,63.74,63.86,63.7,63.82,90738.0,59.1655,59.2769,59.1284,59.2398,90738.0
2018-06-18 15:30:00,63.83,63.86,63.71,63.75,159600.0,59.249,59.2769,59.1376,59.1748,159600.0
2018-06-19 09:30:00,62.83,63.13,62.56,62.58,857742.0,58.3208,58.5993,58.0702,58.0887,857742.0
2018-06-19 10:00:00,62.59,62.63,62.26,62.26,378894.0,58.098,58.1352,57.7917,57.7917,378894.0
2018-06-19 10:30:00,62.27,62.63,62.12,62.58,410244.0,57.801,58.1352,57.6618,58.0887,410244.0
2018-06-19 11:00:00,62.52,62.79,62.48,62.78,166803.0,58.0331,58.2837,57.9959,58.2744,166803.0
2018-06-19 11:30:00,62.8,62.94,62.77,62.88,44718.0,58.293,58.4229,58.2651,58.3672,44718.0
2018-06-19 12:00:00,62.87,62.87,62.68,62.72,32016.0,58.3579,58.3579,58.1816,58.2187,32016.0
2018-06-19 12:30:00,62.71,62.73,62.53,62.67,50535.0,58.2094,58.228,58.0423,58.1723,50535.0
2018-06-19 13:00:00,62.7,62.7,62.58,62.67,22050.0,58.2001,58.2001,58.0887,58.1723,22050.0
2018-06-19 13:30:00,62.65,62.82,62.62,62.81,46458.0,58.1537,58.3115,58.1259,58.3022,46458.0
2018-06-19 14:00:00,62.83,63.01,62.81,62.92,113274.0,58.3208,58.4879,58.3022,58.4043,113274.0
2018-06-19 14:30:00,62.91,63.03,62.89,62.98,71802.0,58.3951,58.5064,58.3765,58.46,71802.0
2018-06-19 15:00:00,62.98,63.07,62.9,62.91,61152.0,58.46,58.5436,58.3858,58.3951,61152.0
2018-06-19 15:30:00,62.91,63.09,62.88,63.09,144753.0,58.3951,58.5621,58.3672,58.5621,144753.0
2018-06-20 09:30:00,63.44,63.71,63.26,63.32,237405.0,58.887,59.1376,58.7199,58.7756,237405.0
2018-06-20 10:00:00,63.36,63.37,63.12,63.12,345978.0,58.8128,58.822,58.59,58.59,345978.0
2018-06-20 10:30:00,63.15,63.47,63.1,63.47,51243.0,58.6178,58.9149,58.5714,58.9149,51243.0
2018-06-20 11:00:00,63.47,63.5,63.3,63.48,189849.0,58.9149,58.9427,58.7571,58.9242,189849.0
2018-06-20 11:30:00,63.49,63.53,63.39,63.53,170613.0,58.9334,58.9706,58.8406,58.9706,170613.0
2018-06-20 12:00:00,63.54,63.63,63.5,63.56,183651.0,58.9798,59.0634,58.9427,58.9984,183651.0
2018-06-20 12:30:00,63.55,63.58,63.51,63.53,72642.0,58.9891,59.017,58.952,58.9706,72642.0
2018-06-20 13:00:00,63.53,63.56,63.45,63.48,67449.0,58.9706,58.9984,58.8963,58.9242,67449.0
2018-06-20 13:30:00,63.5,63.53,63.43,63.48,61479.0,58.9427,58.9706,58.8777,58.9242,61479.0
2018-06-20 14:00:00,63.48,63.54,63.42,63.54,62409.0,58.9242,58.9798,58.8685,58.9798,62409.0
2018-06-20 14:30:00,63.55,63.55,63.43,63.45,57261.0,58.9891,58.9891,58.8777,58.8963,57261.0
2018-06-20 15:00:00,63.44,63.47,63.38,63.41,107346.0,58.887,58.9149,58.8313,58.8592,107346.0
2018-06-20 15:30:00,63.42,63.46,63.36,63.37,185619.0,58.8685,58.9056,58.8128,58.822,185619.0
2018-06-21 09:30:00,63.81,63.84,63.17,63.26,295887.0,59.2305,59.2583,58.6364,58.7199,295887.0
2018-06-21 10:00:00,63.25,63.28,62.7,62.82,127083.0,58.7107,58.7385,58.2001,58.3115,127083.0
2018-06-21 10:30:00,62.86,62.93,62.76,62.92,38793.0,58.3486,58.4136,58.2558,58.4043,38793.0
2018-06-21 11:00:00,62.89,62.94,62.74,62.82,57330.0,58.3765,58.4229,58.2373,58.3115,57330.0
2018-06-21 11:30:00,62.84,63.02,62.84,63.0,34236.0,58.3301,58.4972,58.3301,58.4786,34236.0
2018-06-21 12:00:00,63.02,63.02,62.9,62.92,29721.0,58.4972,58.4972,58.3858,58.4043,29721.0
2018-06-21 12:30:00,62.9,62.9,62.74,62.75,29622.0,58.3858,58.3858,58.2373,58.2465,29622.0
2018-06-21 13:00:00,62.73,62.86,62.68,62.82,50838.0,58.228,58.3486,58.1816,58.3115,50838.0
2018-06-21 13:30:00,62.8,62.84,62.69,62.8,75393.0,58.293,58.3301,58.1908,58.293,75393.0
2018-06-21 14:00:00,62.79,62.88,62.77,62.78,39849.0,58.2837,58.3672,58.2651,58.2744,39849.0
2018-06-21 14:30:00,62.81,62.83,62.74,62.77,32805.0,58.3022,58.3208,58.2373,58.2651,32805.0
2018-06-21 15:00:00,62.76,62.77,62.52,62.71,68898.0,58.2558,58.2651,58.0331,58.2094,68898.0
2018-06-21 15:30:00,62.68,62.69,62.51,62.6,141291.0,58.1816,58.1908,58.0238,58.1073,141291.0
2018-06-22 09:30:00,62.9,62.94,62.39,62.45,100248.0,58.3858,58.4229,57.9124,57.9681,100248.0
2018-06-22 10:00:00,62.43,62.59,62.05,62.12,71265.0,57.9495,58.098,57.5968,57.6618,71265.0
2018-06-22 10:30:00,62.1,62.26,61.98,62.26,88059.0,57.6432,57.7917,57.5318,57.7917,88059.0
2018-06-22 11:00:00,62.26,62.29,62.08,62.13,62475.0,57.7917,57.8196,57.6246,57.671,62475.0
2018-06-22 11:30:00,62.17,62.24,62.14,62.18,34761.0,57.7082,57.7731,57.6803,57.7175,34761.0
2018-06-22 12:00:00,62.18,62.27,62.14,62.15,23613.0,57.7175,57.801,57.6803,57.6896,23613.0
2018-06-22 12:30:00,62.14,62.21,62.13,62.2,21192.0,57.6803,57.7453,57.671,57.736,21192.0
2018-06-22 13:00:00,62.2,62.4,62.2,62.38,22731.0,57.736,57.9217,57.736,57.9031,22731.0
2018-06-22 13:30:00,62.39,62.43,62.36,62.42,26223.0,57.9124,57.9495,57.8845,57.9402,26223.0
2018-06-22 14:00:00,62.44,62.44,62.27,62.27,36792.0,57.9588,57.9588,57.801,57.801,36792.0
2018-06-22 14:30:00,62.28,62.3,62.2,62.3,27705.0,57.8103,57.8288,57.736,57.8288,27705.0
2018-06-22 15:00:00,62.31,62.4,62.31,62.36,90906.0,57.8381,57.9217,57.8381,57.8845,90906.0
2018-06-22 15:30:00,62.36,62.36,62.06,62.11,356346.0,57.8845,57.8845,57.6061,57.6525,356346.0
2018-06-25 09:30:00,61.45,61.45,60.65,60.68,641628.0,57.0398,57.0398,56.2973,56.3251,641628.0
2018-06-25 10:00:00,60.65,60.75,60.31,60.45,341376.0,56.2973,56.3901,55.9817,56.1116,341376.0
2018-06-25 10:30:00,60.44,60.63,60.24,60.31,175434.0,56.1023,56.2787,55.9167,55.9817,175434.0
2018-06-25 11:00:00,60.28,60.31,59.95,60.0,694986.0,55.9538,55.9817,55.6475,55.6939,694986.0
2018-06-25 11:30:00,60.02,60.03,59.82,59.9,102216.0,55.7125,55.7218,55.5268,55.6011,102216.0
2018-06-25 12:00:00,59.9,59.92,59.5,59.78,417984.0,55.6011,55.6196,55.2298,55.4897,417984.0
2018-06-25 12:30:00,59.78,59.97,59.74,59.97,53433.0,55.4897,55.6661,55.4526,55.6661,53433.0
2018-06-25 13:00:00,59.94,59.97,59.78,59.97,90786.0,55.6382,55.6661,55.4897,55.6661,90786.0
2018-06-25 13:30:00,59.99,60.33,59.98,60.14,102858.0,55.6846,56.0002,55.6753,55.8239,102858.0
2018-06-25 14:00:00,60.12,60.19,60.05,60.11,42600.0,55.8053,55.8703,55.7403,55.796,42600.0
2018-06-25 14:30:00,60.1,60.1,59.76,59.9,137952.0,55.7867,55.7867,55.4711,55.6011,137952.0
2018-06-25 15:00:00,59.91,60.08,59.89,60.0,74421.0,55.6104,55.7682,55.5918,55.6939,74421.0
2018-06-25 15:30:00,59.97,60.36,59.92,60.26,643197.0,55.6661,56.0281,55.6196,55.9352,643197.0
2018-06-26 09:30:00,60.27,60.58,60.0,60.25,270954.0,56.1364,56.4252,55.885,56.1178,270954.0
2018-06-26 10:00:00,60.24,60.46,60.13,60.27,141783.0,56.1085,56.3134,56.006,56.1364,141783.0
2018-06-26 10:30:00,60.26,60.33,59.98,60.21,169800.0,56.1271,56.1923,55.8663,56.0805,169800.0
2018-06-26 11:00:00,60.21,60.36,60.15,60.16,63207.0,56.0805,56.2203,56.0247,56.034,63207.0
2018-06-26 11:30:00,60.16,60.28,60.11,60.28,55299.0,56.034,56.1457,55.9874,56.1457,55299.0
2018-06-26 12:00:00,60.27,60.37,60.25,60.28,55125.0,56.1364,56.2296,56.1178,56.1457,55125.0
2018-06-26 12:30:00,60.3,60.36,60.18,60.34,126042.0,56.1644,56.2203,56.0526,56.2016,126042.0
2018-06-26 13:00:00,60.31,60.57,60.31,60.54,153792.0,56.1737,56.4159,56.1737,56.3879,153792.0
2018-06-26 13:30:00,60.53,60.58,60.49,60.53,69666.0,56.3786,56.4252,56.3413,56.3786,69666.0
2018-06-26 14:00:00,60.53,60.55,60.47,60.49,199023.0,56.3786,56.3972,56.3227,56.3413,199023.0
2018-06-26 14:30:00,60.48,60.54,60.46,60.46,63339.0,56.332,56.3879,56.3134,56.3134,63339.0
2018-06-26 15:00:00,60.46,60.47,60.3,60.34,72852.0,56.3134,56.3227,56.1644,56.2016,72852.0
2018-06-26 15:30:00,60.33,60.46,60.2,60.3,213300.0,56.1923,56.3134,56.0712,56.1644,213300.0
2018-06-27 09:30:00,60.6,60.74,60.47,60.64,151212.0,56.4438,56.5742,56.3227,56.4811,151212.0
2018-06-27 10:00:00,60.58,60.58,60.3,60.32,83172.0,56.4252,56.4252,56.1644,56.183,83172.0
2018-06-27 10:30:00,60.35,60.6,60.35,60.35,54519.0,56.2109,56.4438,56.2109,56.2109,54519.0
2018-06-27 11:00:00,60.32,60.39,60.05,60.08,94932.0,56.183,56.2482,55.9315,55.9595,94932.0
2018-06-27 11:30:00,60.01,60.13,59.99,60.08,86169.0,55.8943,56.006,55.8756,55.9595,86169.0
2018-06-27 12:00:00,60.08,60.17,60.06,60.08,26598.0,55.9595,56.0433,55.9408,55.9595,26598.0
2018-06-27 12:30:00,60.05,60.05,59.74,59.75,52233.0,55.9315,55.9315,55.6428,55.6521,52233.0
2018-06-27 13:00:00,59.73,59.81,59.35,59.47,179322.0,55.6335,55.708,55.2795,55.3913,179322.0
2018-06-27 13:30:00,59.45,59.59,59.27,59.4,175077.0,55.3727,55.5031,55.205,55.3261,175077.0
2018-06-27 14:00:00,59.37,59.51,59.28,59.36,157758.0,55.2982,55.4286,55.2143,55.2888,157758.0
2018-06-27 14:30:00,59.31,59.47,59.15,59.19,196287.0,55.2423,55.3913,55.0932,55.1305,196287.0
2018-06-27 15:00:00,59.19,59.3,58.99,59.26,386184.0,55.1305,55.233,54.9442,55.1957,386184.0
2018-06-27 15:30:00,59.23,59.3,58.81,58.81,470472.0,55.1678,55.233,54.7766,54.7766,470472.0
2018-06-28 09:30:00,58.67,59.23,58.6,59.13,659721.0,54.6462,55.1678,54.581,55.0746,659721.0
2018-06-28 10:00:00,59.12,59.17,58.77,58.81,341991.0,55.0653,55.1119,54.7393,54.7766,341991.0
2018-06-28 10:30:00,58.79,59.11,58.59,59.1,451650.0,54.7579,55.056,54.5717,55.0467,451650.0
2018-06-28 11:00:00,59.1,59.16,58.81,59.03,306285.0,55.0467,55.1026,54.7766,54.9815,306285.0
2018-06-28 11:30:00,59.02,59.16,58.9,59.03,140301.0,54.9722,55.1026,54.8604,54.9815,140301.0
2018-06-28 12:00:00,59.08,59.1,58.74,58.8,321993.0,55.028,55.0467,54.7114,54.7673,321993.0
2018-06-28 12:30:00,58.79,58.87,58.68,58.87,135591.0,54.7579,54.8325,54.6555,54.8325,135591.0
2018-06-28 13:00:00,58.84,58.99,58.83,58.93,116235.0,54.8045,54.9442,54.7952,54.8883,116235.0
2018-06-28 13:30:00,58.94,59.04,58.9,59.02,183882.0,54.8976,54.9908,54.8604,54.9722,183882.0
2018-06-28 14:00:00,59.02,59.21,58.97,59.21,208386.0,54.9722,55.1491,54.9256,55.1491,208386.0
2018-06-28 14:30:00,59.22,59.33,59.16,59.33,350841.0,55.1584,55.2609,55.1026,55.2609,350841.0
2018-06-28 15:00:00,59.32,59.42,59.31,59.32,198891.0,55.2516,55.3447,55.2423,55.2516,198891.0
2018-06-28 15:30:00,59.33,59.34,59.21,59.3,328674.0,55.2609,55.2702,55.1491,55.233,328674.0
2018-06-29 09:30:00,59.83,60.0,59.66,59.85,137127.0,55.7266,55.885,55.5683,55.7452,137127.0
2018-06-29 10:00:00,59.9,59.99,59.76,59.85,61044.0,55.7918,55.8756,55.6614,55.7452,61044.0
2018-06-29 10:30:00,59.83,60.14,59.81,60.04,76344.0,55.7266,56.0153,55.708,55.9222,76344.0
2018-06-29 11:00:00,60.02,60.07,59.9,59.93,277041.0,55.9036,55.9501,55.7918,55.8198,277041.0
2018-06-29 11:30:00,59.94,59.94,59.72,59.75,94125.0,55.8291,55.8291,55.6242,55.6521,94125.0
2018-06-29 12:00:00,59.75,59.85,59.73,59.76,61203.0,55.6521,55.7452,55.6335,55.6614,61203.0
2018-06-29 12:30:00,59.76,59.78,59.66,59.7,37608.0,55.6614,55.68,55.5683,55.6055,37608.0
2018-06-29 13:00:00,59.69,59.83,59.68,59.78,39321.0,55.5962,55.7266,55.5869,55.68,39321.0
2018-06-29 13:30:00,59.8,59.88,59.76,59.85,29151.0,55.6987,55.7732,55.6614,55.7452,29151.0
2018-06-29 14:00:00,59.86,59.86,59.74,59.8,46629.0,55.7546,55.7546,55.6428,55.6987,46629.0
2018-06-29 14:30:00,59.79,59.85,59.76,59.85,25077.0,55.6894,55.7452,55.6614,55.7452,25077.0
2018-06-29 15:00:00,59.87,59.88,59.66,59.73,67107.0,55.7639,55.7732,55.5683,55.6335,67107.0
2018-06-29 15:30:00,59.67,59.69,59.42,59.42,182928.0,55.5776,55.5962,55.3447,55.3447,182928.0
2018-07-02 09:30:00,58.83,59.0,58.45,58.98,523902.0,54.7952,54.9535,54.4413,54.9349,523902.0
2018-07-02 10:00:00,58.97,59.07,58.75,59.05,202095.0,54.9256,55.0187,54.7207,55.0001,202095.0
2018-07-02 10:30:00,59.05,59.22,58.95,58.95,89349.0,55.0001,55.1584,54.907,54.907,89349.0
2018-07-02 11:00:00,58.99,59.15,58.9,58.93,64569.0,54.9442,55.0932,54.8604,54.8883,64569.0
2018-07-02 11:30:00,58.89,58.98,58.76,58.97,34401.0,54.8511,54.9349,54.73,54.9256,34401.0
2018-07-02 12:00:00,58.93,59.0,58.85,58.97,195285.0,54.8883,54.9535,54.8138,54.9256,195285.0
2018-07-02 12:30:00,58.98,59.12,58.96,59.07,52635.0,54.9349,55.0653,54.9163,55.0187,52635.0
2018-07-02 13:00:00,59.09,59.13,59.01,59.07,38238.0,55.0374,55.0746,54.9628,55.0187,38238.0
2018-07-02 13:30:00,59.09,59.41,59.05,59.32,225711.0,55.0374,55.3354,55.0001,55.2516,225711.0
2018-07-02 14:00:00,59.32,59.53,59.3,59.47,154107.0,55.2516,55.4472,55.233,55.3913,154107.0
2018-07-02 14:30:00,59.49,59.58,59.37,59.37,57489.0,55.4099,55.4938,55.2982,55.2982,57489.0
2018-07-02 15:00:00,59.38,59.56,59.33,59.56,86667.0,55.3075,55.4751,55.2609,55.4751,86667.0
2018-07-02 15:30:00,59.5,59.8,59.45,59.78,162075.0,55.4192,55.6987,55.3727,55.68,162075.0
2018-07-03 09:30:00,60.04,60.13,59.45,59.62,153162.0,55.9222,56.006,55.3727,55.531,153162.0
2018-07-03 10:00:00,59.64,59.83,59.62,59.83,104190.0,55.5496,55.7266,55.531,55.7266,104190.0
2018-07-03 10:30:00,59.84,59.9,59.65,59.68,79983.0,55.7359,55.7918,55.559,55.5869,79983.0
2018-07-03 11:00:00,59.7,59.75,59.64,59.67,61254.0,55.6055,55.6521,55.5496,55.5776,61254.0
2018-07-03 11:30:00,59.69,59.74,59.56,59.63,102063.0,55.5962,55.6428,55.4751,55.5403,102063.0
2018-07-03 12:00:00,59.69,59.69,59.17,59.2,259320.0,55.5962,55.5962,55.1119,55.1398,259320.0
2018-07-03 12:30:00,59.2,59.23,58.64,58.65,248511.0,55.1398,55.1678,54.6182,54.6275,248511.0
2018-07-05 09:30:00,59.22,59.63,59.22,59.44,105144.0,55.1584,55.5403,55.1584,55.3634,105144.0
2018-07-05 10:00:00,59.45,59.55,59.32,59.44,99186.0,55.3727,55.4658,55.2516,55.3634,99186.0
2018-07-05 10:30:00,59.44,59.67,59.38,59.42,88119.0,55.3634,55.5776,55.3075,55.3447,88119.0
2018-07-05 11:00:00,59.4,59.71,59.38,59.68,81342.0,55.3261,55.6148,55.3075,55.5869,81342.0
2018-07-05 11:30:00,59.68,59.91,59.68,59.9,49584.0,55.5869,55.8011,55.5869,55.7918,49584.0
2018-07-05 12:00:00,59.87,60.03,59.87,60.02,50922.0,55.7639,55.9129,55.7639,55.9036,50922.0
2018-07-05 12:30:00,60.02,60.07,59.92,60.06,97581.0,55.9036,55.9501,55.8104,55.9408,97581.0
2018-07-05 13:00:00,60.04,60.14,60.04,60.1,46938.0,55.9222,56.0153,55.9222,55.9781,46938.0
2018-07-05 13:30:00,60.11,60.12,60.0,60.03,42009.0,55.9874,55.9967,55.885,55.9129,42009.0
2018-07-05 14:00:00,60.1,60.11,59.8,59.99,99732.0,55.9781,55.9874,55.6987,55.8756,99732.0
2018-07-05 14:30:00,59.98,60.07,59.95,60.07,155301.0,55.8663,55.9501,55.8384,55.9501,155301.0
2018-07-05 15:00:00,60.07,60.17,60.06,60.13,59547.0,55.9501,56.0433,55.9408,56.006,59547.0
2018-07-05 15:30:00,60.12,60.28,60.05,60.26,167550.0,55.9967,56.1457,55.9315,56.1271,167550.0
2018-07-06 09:30:00,60.26,60.29,59.94,60.09,310959.0,56.1271,56.1551,55.8291,55.9688,310959.0
2018-07-06 10:00:00,60.1,60.25,60.09,60.24,110583.0,55.9781,56.1178,55.9688,56.1085,110583.0
2018-07-06 10:30:00,60.23,60.39,60.14,60.35,267996.0,56.0992,56.2482,56.0153,56.2109,267996.0
2018-07-06 11:00:00,60.37,60.55,60.32,60.54,283731.0,56.2296,56.3972,56.183,56.3879,283731.0
2018-07-06 11:30:00,60.54,60.74,60.52,60.69,210891.0,56.3879,56.5742,56.3693,56.5276,210891.0
2018-07-06 12:00:00,60.7,60.76,60.65,60.75,171018.0,56.5369,56.5928,56.4904,56.5835,171018.0
2018-07-06 12:30:00,60.75,60.8,60.7,60.75,56499.0,56.5835,56.6301,56.5369,56.5835,56499.0
2018-07-06 13:00:00,60.78,60.87,60.77,60.86,48858.0,56.6115,56.6953,56.6021,56.686,48858.0
2018-07-06 13:30:00,60.87,60.88,60.79,60.83,41535.0,56.6953,56.7046,56.6208,56.658,41535.0
2018-07-06 14:00:00,60.82,60.92,60.79,60.9,50238.0,56.6487,56.7419,56.6208,56.7232,50238.0
2018-07-06 14:30:00,60.91,61.01,60.87,60.99,32820.0,56.7325,56.8257,56.6953,56.8071,32820.0
2018-07-06 15:00:00,60.99,61.1,60.98,61.08,220116.0,56.8071,56.9095,56.7977,56.8909,220116.0
2018-07-06 15:30:00,61.08,61.11,60.88,61.02,164409.0,56.8909,56.9188,56.7046,56.835,164409.0
2018-07-09 09:30:00,61.62,61.64,60.97,61.08,156222.0,57.3938,57.4125,56.7884,56.8909,156222.0
2018-07-09 10:00:00,61.07,61.07,60.74,60.74,451785.0,56.8816,56.8816,56.5742,56.5742,451785.0
2018-07-09 10:30:00,60.7,60.88,60.68,60.84,66087.0,56.5369,56.7046,56.5183,56.6673,66087.0
2018-07-09 11:00:00,60.84,60.93,60.8,60.82,46425.0,56.6673,56.7512,56.6301,56.6487,46425.0
2018-07-09 11:30:00,60.8,60.93,60.73,60.93,36651.0,56.6301,56.7512,56.5649,56.7512,36651.0
2018-07-09 12:00:00,60.91,60.95,60.86,60.9,78795.0,56.7325,56.7698,56.686,56.7232,78795.0
2018-07-09 12:30:00,60.89,60.92,60.86,60.87,18291.0,56.7139,56.7419,56.686,56.6953,18291.0
2018-07-09 13:00:00,60.89,61.04,60.89,61.04,28878.0,56.7139,56.8536,56.7139,56.8536,28878.0
2018-07-09 13:30:00,61.04,61.09,61.02,61.08,33186.0,56.8536,56.9002,56.835,56.8909,33186.0
2018-07-09 14:00:00,61.07,61.15,61.05,61.15,39138.0,56.8816,56.9561,56.8629,56.9561,39138.0
2018-07-09 14:30:00,61.17,61.34,61.16,61.32,50358.0,56.9747,57.133,56.9654,57.1144,50358.0
2018-07-09 15:00:00,61.31,61.31,61.2,61.24,47109.0,57.1051,57.1051,57.0026,57.0399,47109.0
2018-07-09 15:30:00,61.24,61.42,61.23,61.41,90939.0,57.0399,57.2076,57.0306,57.1982,90939.0
2018-07-10 09:30:00,61.51,61.82,61.42,61.7,138291.0,57.2914,57.5801,57.2076,57.4684,138291.0
2018-07-10 10:00:00,61.72,61.81,61.65,61.81,85695.0,57.487,57.5708,57.4218,57.5708,85695.0
2018-07-10 10:30:00,61.81,61.85,61.76,61.8,50454.0,57.5708,57.6081,57.5242,57.5615,50454.0
2018-07-10 11:00:00,61.86,61.96,61.82,61.85,56655.0,57.6174,57.7105,57.5801,57.6081,56655.0
2018-07-10 11:30:00,61.83,62.0,61.83,61.99,30300.0,57.5894,57.7478,57.5894,57.7385,30300.0
2018-07-10 12:00:00,62.0,62.07,61.93,62.07,109722.0,57.7478,57.813,57.6826,57.813,109722.0
2018-07-10 12:30:00,62.08,62.18,62.03,62.16,47040.0,57.8223,57.9154,57.7757,57.8968,47040.0
2018-07-10 13:00:00,62.16,62.18,62.03,62.03,24984.0,57.8968,57.9154,57.7757,57.7757,24984.0
2018-07-10 13:30:00,62.02,62.04,61.78,61.86,145236.0,57.7664,57.785,57.5429,57.6174,145236.0
2018-07-10 14:00:00,61.87,61.94,61.84,61.93,33540.0,57.6267,57.6919,57.5988,57.6826,33540.0
2018-07-10 14:30:00,61.92,62.04,61.87,62.02,51066.0,57.6733,57.785,57.6267,57.7664,51066.0
2018-07-10 15:00:00,62.02,62.08,62.0,62.0,141654.0,57.7664,57.8223,57.7478,57.7478,141654.0
2018-07-10 15:30:00,62.0,62.07,61.98,62.05,355152.0,57.7478,57.813,57.7292,57.7944,355152.0
2018-07-11 09:30:00,61.05,61.41,60.96,60.99,277902.0,56.8629,57.1982,56.7791,56.8071,277902.0
2018-07-11 10:00:00,61.0,61.28,60.97,61.25,142044.0,56.8164,57.0772,56.7884,57.0492,142044.0
2018-07-11 10:30:00,61.25,61.29,60.83,60.92,174477.0,57.0492,57.0865,56.658,56.7419,174477.0
2018-07-11 11:00:00,60.93,61.01,60.57,60.57,250866.0,56.7512,56.8257,56.4159,56.4159,250866.0
2018-07-11 11:30:00,60.56,60.72,60.49,60.61,154992.0,56.4065,56.5556,56.3413,56.4531,154992.0
2018-07-11 12:00:00,60.61,60.64,60.45,60.58,70308.0,56.4531,56.4811,56.3041,56.4252,70308.0
2018-07-11 12:30:00,60.59,60.71,60.57,60.58,45957.0,56.4345,56.5463,56.4159,56.4252,45957.0
2018-07-11 13:00:00,60.61,60.73,60.47,60.7,89067.0,56.4531,56.5649,56.3227,56.5369,89067.0
2018-07-11 13:30:00,60.7,60.73,60.51,60.51,142821.0,56.5369,56.5649,56.36,56.36,142821.0
2018-07-11 14:00:00,60.52,60.58,60.4,60.53,110286.0,56.3693,56.4252,56.2575,56.3786,110286.0
2018-07-11 14:30:00,60.54,60.56,60.48,60.49,48642.0,56.3879,56.4065,56.332,56.3413,48642.0
2018-07-11 15:00:00,60.49,60.57,60.46,60.46,82599.0,56.3413,56.4159,56.3134,56.3134,82599.0
2018-07-11 15:30:00,60.47,60.53,60.42,60.44,173937.0,56.3227,56.3786,56.2761,56.2948,173937.0
2018-07-12 09:30:00,60.3,60.47,59.92,60.47,741903.0,56.1644,56.3227,55.8104,56.3227,741903.0
2018-07-12 10:00:00,60.57,60.87,60.53,60.83,216645.0,56.4159,56.6953,56.3786,56.658,216645.0
2018-07-12 10:30:00,60.85,60.94,60.64,60.68,390030.0,56.6767,56.7605,56.4811,56.5183,390030.0
2018-07-12 11:00:00,60.72,60.81,60.58,60.64,65808.0,56.5556,56.6394,56.4252,56.4811,65808.0
2018-07-12 11:30:00,60.63,60.85,60.61,60.85,36969.0,56.4717,56.6767,56.4531,56.6767,36969.0
2018-07-12 12:00:00,60.83,60.83,60.73,60.74,29469.0,56.658,56.658,56.5649,56.5742,29469.0
2018-07-12 12:30:00,60.76,60.79,60.63,60.78,33567.0,56.5928,56.6208,56.4717,56.6115,33567.0
2018-07-12 13:00:00,60.78,60.81,60.65,60.69,25134.0,56.6115,56.6394,56.4904,56.5276,25134.0
2018-07-12 13:30:00,60.73,60.73,60.55,60.56,47433.0,56.5649,56.5649,56.3972,56.4065,47433.0
2018-07-12 14:00:00,60.58,60.7,60.56,60.67,29538.0,56.4252,56.5369,56.4065,56.509,29538.0
2018-07-12 14:30:00,60.64,60.79,60.63,60.78,35736.0,56.4811,56.6208,56.4717,56.6115,35736.0
2018-07-12 15:00:00,60.8,60.91,60.71,60.76,48690.0,56.6301,56.7325,56.5463,56.5928,48690.0
2018-07-12 15:30:00,60.79,60.88,60.74,60.87,125382.0,56.6208,56.7046,56.5742,56.6953,125382.0
2018-07-13 09:30:00,61.03,61.03,60.55,60.64,209496.0,56.8443,56.8443,56.3972,56.4811,209496.0
2018-07-13 10:00:00,60.63,60.93,60.63,60.85,53589.0,56.4717,56.7512,56.4717,56.6767,53589.0
2018-07-13 10:30:00,60.85,60.91,60.69,60.75,43989.0,56.6767,56.7325,56.5276,56.5835,43989.0
2018-07-13 11:00:00,60.77,60.81,60.74,60.78,44214.0,56.6021,56.6394,56.5742,56.6115,44214.0
2018-07-13 11:30:00,60.78,60.82,60.71,60.81,37035.0,56.6115,56.6487,56.5463,56.6394,37035.0
2018-07-13 12:00:00,60.81,60.89,60.81,60.84,18588.0,56.6394,56.7139,56.6394,56.6673,18588.0
2018-07-13 12:30:00,60.83,60.84,60.73,60.77,13707.0,56.658,56.6673,56.5649,56.6021,13707.0
2018-07-13 13:00:00,60.74,60.74,60.62,60.67,28854.0,56.5742,56.5742,56.4624,56.509,28854.0
2018-07-13 13:30:00,60.65,60.67,60.57,60.61,20571.0,56.4904,56.509,56.4159,56.4531,20571.0
2018-07-13 14:00:00,60.62,60.66,60.6,60.6,21345.0,56.4624,56.4997,56.4438,56.4438,21345.0
2018-07-13 14:30:00,60.62,60.65,60.58,60.63,20505.0,56.4624,56.4904,56.4252,56.4717,20505.0
2018-07-13 15:00:00,60.62,60.68,60.62,60.64,29223.0,56.4624,56.5183,56.4624,56.4811,29223.0
2018-07-13 15:30:00,60.65,60.71,60.57,60.63,108090.0,56.4904,56.5463,56.4159,56.4717,108090.0
2018-07-16 09:30:00,60.73,60.87,60.54,60.77,77205.0,56.5649,56.6953,56.3879,56.6021,77205.0
2018-07-16 10:00:00,60.75,60.85,60.73,60.84,40248.0,56.5835,56.6767,56.5649,56.6673,40248.0
2018-07-16 10:30:00,60.83,60.87,60.65,60.65,34512.0,56.658,56.6953,56.4904,56.4904,34512.0
2018-07-16 11:00:00,60.65,60.75,60.64,60.69,17436.0,56.4904,56.5835,56.4811,56.5276,17436.0
2018-07-16 11:30:00,60.69,60.84,60.67,60.84,9156.0,56.5276,56.6673,56.509,56.6673,9156.0
2018-07-16 12:00:00,60.82,60.92,60.76,60.92,13272.0,56.6487,56.7419,56.5928,56.7419,13272.0
2018-07-16 12:30:00,60.91,60.93,60.84,60.93,38472.0,56.7325,56.7512,56.6673,56.7512,38472.0
2018-07-16 13:00:00,60.91,60.96,60.78,60.8,55191.0,56.7325,56.7791,56.6115,56.6301,55191.0
2018-07-16 13:30:00,60.77,60.83,60.72,60.73,13242.0,56.6021,56.658,56.5556,56.5649,13242.0
2018-07-16 14:00:00,60.74,60.78,60.71,60.74,9792.0,56.5742,56.6115,56.5463,56.5742,9792.0
2018-07-16 14:30:00,60.7,60.7,60.53,60.53,31551.0,56.5369,56.5369,56.3786,56.3786,31551.0
2018-07-16 15:00:00,60.56,60.63,60.53,60.58,12777.0,56.4065,56.4717,56.3786,56.4252,12777.0
2018-07-16 15:30:00,60.6,60.61,60.51,60.55,163821.0,56.4438,56.4531,56.36,56.3972,163821.0
2018-07-17 09:30:00,60.15,60.49,60.05,60.37,74223.0,56.0247,56.3413,55.9315,56.2296,74223.0
2018-07-17 10:00:00,60.38,60.58,60.31,60.56,60126.0,56.2389,56.4252,56.1737,56.4065,60126.0
2018-07-17 10:30:00,60.6,60.73,60.6,60.71,58548.0,56.4438,56.5649,56.4438,56.5463,58548.0
2018-07-17 11:00:00,60.71,60.88,60.68,60.81,7491.0,56.5463,56.7046,56.5183,56.6394,7491.0
2018-07-17 11:30:00,60.78,60.89,60.76,60.87,10497.0,56.6115,56.7139,56.5928,56.6953,10497.0
2018-07-17 12:00:00,60.9,61.02,60.86,61.02,27411.0,56.7232,56.835,56.686,56.835,27411.0
2018-07-17 12:30:00,61.05,61.08,61.02,61.05,10245.0,56.8629,56.8909,56.835,56.8629,10245.0
2018-07-17 13:00:00,61.06,61.17,61.04,61.17,11496.0,56.8723,56.9747,56.8536,56.9747,11496.0
2018-07-17 13:30:00,61.18,61.28,61.18,61.23,34008.0,56.984,57.0772,56.984,57.0306,34008.0
2018-07-17 14:00:00,61.18,61.28,61.17,61.26,98883.0,56.984,57.0772,56.9747,57.0585,98883.0
2018-07-17 14:30:00,61.27,61.31,61.23,61.24,20706.0,57.0678,57.1051,57.0306,57.0399,20706.0
2018-07-17 15:00:00,61.23,61.33,61.22,61.28,31554.0,57.0306,57.1237,57.0213,57.0772,31554.0
2018-07-17 15:30:00,61.29,61.45,61.28,61.44,122157.0,57.0865,57.2355,57.0772,57.2262,122157.0
2018-07-18 09:30:00,61.73,62.01,61.69,61.83,314757.0,57.4963,57.7571,57.459,57.5894,314757.0
2018-07-18 10:00:00,61.85,61.87,61.5,61.67,62820.0,57.6081,57.6267,57.2821,57.4404,62820.0
2018-07-18 10:30:00,61.68,61.78,61.59,61.75,26958.0,57.4497,57.5429,57.3659,57.5149,26958.0
2018-07-18 11:00:00,61.78,61.79,61.66,61.72,26187.0,57.5429,57.5522,57.4311,57.487,26187.0
2018-07-18 11:30:00,61.72,61.75,61.67,61.75,19227.0,57.487,57.5149,57.4404,57.5149,19227.0
2018-07-18 12:00:00,61.74,61.79,61.69,61.79,34794.0,57.5056,57.5522,57.459,57.5522,34794.0
2018-07-18 12:30:00,61.82,61.88,61.8,61.85,53658.0,57.5801,57.636,57.5615,57.6081,53658.0
2018-07-18 13:00:00,61.84,61.91,61.81,61.87,25578.0,57.5988,57.664,57.5708,57.6267,25578.0
2018-07-18 13:30:00,61.9,61.9,61.79,61.89,28464.0,57.6546,57.6546,57.5522,57.6453,28464.0
2018-07-18 14:00:00,61.88,61.92,61.82,61.9,12549.0,57.636,57.6733,57.5801,57.6546,12549.0
2018-07-18 14:30:00,61.9,61.93,61.85,61.86,27651.0,57.6546,57.6826,57.6081,57.6174,27651.0
2018-07-18 15:00:00,61.87,61.93,61.87,61.92,36756.0,57.6267,57.6826,57.6267,57.6733,36756.0
2018-07-18 15:30:00,61.94,61.95,61.87,61.91,128640.0,57.6919,57.7012,57.6267,57.664,128640.0
2018-07-19 09:30:00,61.78,62.01,61.54,61.61,123255.0,57.5429,57.7571,57.3193,57.3845,123255.0
2018-07-19 10:00:00,61.6,61.66,61.44,61.62,147330.0,57.3752,57.4311,57.2262,57.3938,147330.0
2018-07-19 10:30:00,61.61,61.62,61.36,61.56,86448.0,57.3845,57.3938,57.1517,57.338,86448.0
2018-07-19 11:00:00,61.55,61.72,61.55,61.67,66039.0,57.3286,57.487,57.3286,57.4404,66039.0
2018-07-19 11:30:00,61.68,61.82,61.67,61.75,25734.0,57.4497,57.5801,57.4404,57.5149,25734.0
2018-07-19 12:00:00,61.72,61.73,61.59,61.61,26274.0,57.487,57.4963,57.3659,57.3845,26274.0
2018-07-19 12:30:00,61.6,61.64,61.47,61.55,38088.0,57.3752,57.4125,57.2541,57.3286,38088.0
2018-07-19 13:00:00,61.55,61.73,61.52,61.68,27522.0,57.3286,57.4963,57.3007,57.4497,27522.0
2018-07-19 13:30:00,61.67,61.79,61.67,61.79,15255.0,57.4404,57.5522,57.4404,57.5522,15255.0
2018-07-19 14:00:00,61.79,61.84,61.78,61.82,31203.0,57.5522,57.5988,57.5429,57.5801,31203.0
2018-07-19 14:30:00,61.8,61.8,61.7,61.78,15162.0,57.5615,57.5615,57.4684,57.5429,15162.0
2018-07-19 15:00:00,61.79,61.79,61.65,61.74,36213.0,57.5522,57.5522,57.4218,57.5056,36213.0
2018-07-19 15:30:00,61.73,61.83,61.65,61.74,100524.0,57.4963,57.5894,57.4218,57.5056,100524.0
2018-07-20 09:30:00,61.7,61.82,61.16,61.5,210789.0,57.4684,57.5801,56.9654,57.2821,210789.0
2018-07-20 10:00:00,61.48,61.73,61.45,61.73,70446.0,57.2634,57.4963,57.2355,57.4963,70446.0
2018-07-20 10:30:00,61.74,61.78,61.65,61.72,52725.0,57.5056,57.5429,57.4218,57.487,52725.0
2018-07-20 11:00:00,61.71,61.78,61.61,61.76,34173.0,57.4777,57.5429,57.3845,57.5242,34173.0
2018-07-20 11:30:00,61.76,61.76,61.64,61.67,18264.0,57.5242,57.5242,57.4125,57.4404,18264.0
2018-07-20 12:00:00,61.66,61.68,61.59,61.6,19770.0,57.4311,57.4497,57.3659,57.3752,19770.0
2018-07-20 12:30:00,61.57,61.76,61.55,61.76,31026.0,57.3473,57.5242,57.3286,57.5242,31026.0
2018-07-20 13:00:00,61.75,61.8,61.65,61.65,17043.0,57.5149,57.5615,57.4218,57.4218,17043.0
2018-07-20 13:30:00,61.68,61.7,61.64,61.67,19050.0,57.4497,57.4684,57.4125,57.4404,19050.0
2018-07-20 14:00:00,61.64,61.64,61.57,61.57,24795.0,57.4125,57.4125,57.3473,57.3473,24795.0
2018-07-20 14:30:00,61.57,61.57,61.44,61.53,82230.0,57.3473,57.3473,57.2262,57.31,82230.0
2018-07-20 15:00:00,61.52,61.54,61.47,61.52,38646.0,57.3007,57.3193,57.2541,57.3007,38646.0
2018-07-20 15:30:00,61.51,61.57,61.4,61.47,95901.0,57.2914,57.3473,57.1889,57.2541,95901.0
2018-07-23 09:30:00,61.16,61.16,60.36,60.57,167046.0,56.9654,56.9654,56.2203,56.4159,167046.0
2018-07-23 10:00:00,60.53,60.82,60.51,60.77,95730.0,56.3786,56.6487,56.36,56.6021,95730.0
2018-07-23 10:30:00,60.75,61.03,60.67,60.96,55911.0,56.5835,56.8443,56.509,56.7791,55911.0
2018-07-23 11:00:00,60.97,61.08,60.91,61.06,53538.0,56.7884,56.8909,56.7325,56.8723,53538.0
2018-07-23 11:30:00,61.05,61.24,61.02,61.24,69603.0,56.8629,57.0399,56.835,57.0399,69603.0
2018-07-23 12:00:00,61.22,61.51,61.2,61.49,28722.0,57.0213,57.2914,57.0026,57.2728,28722.0
2018-07-23 12:30:00,61.46,61.54,61.45,61.45,11088.0,57.2448,57.3193,57.2355,57.2355,11088.0
2018-07-23 13:00:00,61.48,61.48,61.37,61.41,42021.0,57.2634,57.2634,57.161,57.1982,42021.0
2018-07-23 13:30:00,61.43,61.64,61.43,61.62,40683.0,57.2169,57.4125,57.2169,57.3938,40683.0
2018-07-23 14:00:00,61.57,61.58,61.48,61.54,30489.0,57.3473,57.3566,57.2634,57.3193,30489.0
2018-07-23 14:30:00,61.53,61.64,61.53,61.6,22731.0,57.31,57.4125,57.31,57.3752,22731.0
2018-07-23 15:00:00,61.62,61.66,61.55,61.59,32850.0,57.3938,57.4311,57.3286,57.3659,32850.0
2018-07-23 15:30:00,61.59,61.63,61.51,61.53,70929.0,57.3659,57.4032,57.2914,57.31,70929.0
2018-07-24 09:30:00,61.94,62.23,61.85,62.07,177645.0,57.6919,57.962,57.6081,57.813,177645.0
2018-07-24 10:00:00,62.1,62.24,62.05,62.07,143751.0,57.8409,57.9713,57.7944,57.813,143751.0
2018-07-24 10:30:00,62.07,62.11,61.9,61.91,108963.0,57.813,57.8502,57.6546,57.664,108963.0
2018-07-24 11:00:00,61.92,61.93,61.52,61.68,219411.0,57.6733,57.6826,57.3007,57.4497,219411.0
2018-07-24 11:30:00,61.68,61.69,61.33,61.42,99156.0,57.4497,57.459,57.1237,57.2076,99156.0
2018-07-24 12:00:00,61.41,61.51,61.4,61.42,37953.0,57.1982,57.2914,57.1889,57.2076,37953.0
2018-07-24 12:30:00,61.42,61.45,61.04,61.07,66381.0,57.2076,57.2355,56.8536,56.8816,66381.0
2018-07-24 13:00:00,61.06,61.25,61.02,61.13,73233.0,56.8723,57.0492,56.835,56.9375,73233.0
2018-07-24 13:30:00,61.15,61.16,60.92,61.04,87654.0,56.9561,56.9654,56.7419,56.8536,87654.0
2018-07-24 14:00:00,61.05,61.07,60.89,60.9,67545.0,56.8629,56.8816,56.7139,56.7232,67545.0
2018-07-24 14:30:00,60.9,61.03,60.86,61.01,79869.0,56.7232,56.8443,56.686,56.8257,79869.0
2018-07-24 15:00:00,61.0,61.03,60.92,60.94,83331.0,56.8164,56.8443,56.7419,56.7605,83331.0
2018-07-24 15:30:00,60.93,60.98,60.8,60.87,338235.0,56.7512,56.7977,56.6301,56.6953,338235.0
2018-07-25 09:30:00,60.86,61.11,60.57,60.62,878553.0,56.686,56.9188,56.4159,56.4624,878553.0
2018-07-25 10:00:00,60.6,60.6,60.08,60.25,498975.0,56.4438,56.4438,55.9595,56.1178,498975.0
2018-07-25 10:30:00,60.34,60.43,60.12,60.16,573240.0,56.2016,56.2855,55.9967,56.034,573240.0
2018-07-25 11:00:00,60.17,60.35,60.11,60.34,118545.0,56.0433,56.2109,55.9874,56.2016,118545.0
2018-07-25 11:30:00,60.38,60.72,60.28,60.72,70812.0,56.2389,56.5556,56.1457,56.5556,70812.0
2018-07-25 12:00:00,60.74,60.96,60.73,60.92,30291.0,56.5742,56.7791,56.5649,56.7419,30291.0
2018-07-25 12:30:00,60.91,61.11,60.91,61.06,19488.0,56.7325,56.9188,56.7325,56.8723,19488.0
2018-07-25 13:00:00,61.08,61.11,60.85,60.85,22776.0,56.8909,56.9188,56.6767,56.6767,22776.0
2018-07-25 13:30:00,60.89,60.95,60.85,60.89,27708.0,56.7139,56.7698,56.6767,56.7139,27708.0
2018-07-25 14:00:00,60.89,61.04,60.88,61.03,47016.0,56.7139,56.8536,56.7046,56.8443,47016.0
2018-07-25 14:30:00,61.04,61.11,60.84,60.84,126900.0,56.8536,56.9188,56.6673,56.6673,126900.0
2018-07-25 15:00:00,60.84,60.88,60.6,60.62,46164.0,56.6673,56.7046,56.4438,56.4624,46164.0
2018-07-25 15:30:00,60.62,61.17,60.54,61.16,1387923.0,56.4624,56.9747,56.3879,56.9654,1387923.0
2018-07-26 09:30:00,61.52,62.26,61.52,61.77,836217.0,57.3007,57.99,57.3007,57.5336,836217.0
2018-07-26 10:00:00,61.8,61.98,61.69,61.72,248133.0,57.5615,57.7292,57.459,57.487,248133.0
2018-07-26 10:30:00,61.7,62.02,61.68,62.01,120300.0,57.4684,57.7664,57.4497,57.7571,120300.0
2018-07-26 11:00:00,62.01,62.25,62.01,62.24,156201.0,57.7571,57.9806,57.7571,57.9713,156201.0
2018-07-26 11:30:00,62.25,62.25,62.07,62.17,183984.0,57.9806,57.9806,57.813,57.9061,183984.0
2018-07-26 12:00:00,62.17,62.19,61.84,61.9,125841.0,57.9061,57.9248,57.5988,57.6546,125841.0
2018-07-26 12:30:00,61.9,61.96,61.84,61.9,78315.0,57.6546,57.7105,57.5988,57.6546,78315.0
2018-07-26 13:00:00,61.91,62.18,61.9,62.17,40500.0,57.664,57.9154,57.6546,57.9061,40500.0
2018-07-26 13:30:00,62.18,62.3,62.14,62.17,100050.0,57.9154,58.0272,57.8782,57.9061,100050.0
2018-07-26 14:00:00,62.16,62.23,62.06,62.23,327798.0,57.8968,57.962,57.8037,57.962,327798.0
2018-07-26 14:30:00,62.22,62.27,62.15,62.17,155562.0,57.9527,57.9993,57.8875,57.9061,155562.0
2018-07-26 15:00:00,62.15,62.3,62.09,62.3,203361.0,57.8875,58.0272,57.8316,58.0272,203361.0
2018-07-26 15:30:00,62.29,62.35,62.21,62.31,107373.0,58.0179,58.0738,57.9434,58.0365,107373.0
2018-07-27 09:30:00,62.35,62.91,62.35,62.62,287049.0,58.0738,58.5954,58.0738,58.3253,287049.0
2018-07-27 10:00:00,62.63,62.82,62.5,62.75,245430.0,58.3346,58.5115,58.2135,58.4463,245430.0
2018-07-27 10:30:00,62.69,62.87,62.61,62.72,131631.0,58.3905,58.5581,58.3159,58.4184,131631.0
2018-07-27 11:00:00,62.73,62.9,62.55,62.59,157209.0,58.4277,58.5861,58.2601,58.2973,157209.0
2018-07-27 11:30:00,62.55,62.71,62.46,62.46,72942.0,58.2601,58.4091,58.1762,58.1762,72942.0
2018-07-27 12:00:00,62.43,62.46,62.22,62.22,125829.0,58.1483,58.1762,57.9527,57.9527,125829.0
2018-07-27 12:30:00,62.23,62.24,61.76,61.77,172194.0,57.962,57.9713,57.5242,57.5336,172194.0
2018-07-27 13:00:00,61.74,61.96,61.58,61.93,163491.0,57.5056,57.7105,57.3566,57.6826,163491.0
2018-07-27 13:30:00,61.92,62.12,61.79,62.12,84540.0,57.6733,57.8596,57.5522,57.8596,84540.0
2018-07-27 14:00:00,62.11,62.15,61.77,61.83,61758.0,57.8502,57.8875,57.5336,57.5894,61758.0
2018-07-27 14:30:00,61.8,61.94,61.79,61.84,70398.0,57.5615,57.6919,57.5522,57.5988,70398.0
2018-07-27 15:00:00,61.88,62.08,61.87,61.99,75567.0,57.636,57.8223,57.6267,57.7385,75567.0
2018-07-27 15:30:00,61.99,62.15,61.98,62.03,200574.0,57.7385,57.8875,57.7292,57.7757,200574.0
2018-07-30 09:30:00,62.02,62.18,61.76,61.9,129972.0,57.7664,57.9154,57.5242,57.6546,129972.0
2018-07-30 10:00:00,61.93,62.07,61.77,61.89,168546.0,57.6826,57.813,57.5336,57.6453,168546.0
2018-07-30 10:30:00,61.84,61.9,61.61,61.67,147030.0,57.5988,57.6546,57.3845,57.4404,147030.0
2018-07-30 11:00:00,61.69,61.69,61.41,61.5,93996.0,57.459,57.459,57.1982,57.2821,93996.0
2018-07-30 11:30:00,61.51,61.55,61.3,61.41,141984.0,57.2914,57.3286,57.0958,57.1982,141984.0
2018-07-30 12:00:00,61.39,61.44,61.23,61.41,113175.0,57.1796,57.2262,57.0306,57.1982,113175.0
2018-07-30 12:30:00,61.43,61.43,61.12,61.36,136722.0,57.2169,57.2169,56.9281,57.1517,136722.0
2018-07-30 13:00:00,61.36,61.74,61.32,61.74,64143.0,57.1517,57.5056,57.1144,57.5056,64143.0
2018-07-30 13:30:00,61.72,61.94,61.72,61.94,55257.0,57.487,57.6919,57.487,57.6919,55257.0
2018-07-30 14:00:00,61.92,61.98,61.69,61.73,59301.0,57.6733,57.7292,57.459,57.4963,59301.0
2018-07-30 14:30:00,61.73,61.85,61.7,61.75,72729.0,57.4963,57.6081,57.4684,57.5149,72729.0
2018-07-30 15:00:00,61.75,61.8,61.53,61.53,51573.0,57.5149,57.5615,57.31,57.31,51573.0
2018-07-30 15:30:00,61.52,61.67,61.38,61.43,180234.0,57.3007,57.4404,57.1703,57.2169,180234.0
2018-07-31 09:30:00,61.84,62.7,61.84,62.03,344241.0,57.5988,58.3998,57.5988,57.7757,344241.0
2018-07-31 10:00:00,62.04,62.21,61.72,61.89,137118.0,57.785,57.9434,57.487,57.6453,137118.0
2018-07-31 10:30:00,61.91,62.16,61.91,62.03,102777.0,57.664,57.8968,57.664,57.7757,102777.0
2018-07-31 11:00:00,62.04,62.2,62.04,62.09,52389.0,57.785,57.9341,57.785,57.8316,52389.0
2018-07-31 11:30:00,62.12,62.29,62.05,62.18,102831.0,57.8596,58.0179,57.7944,57.9154,102831.0
2018-07-31 12:00:00,62.18,62.28,62.11,62.28,86745.0,57.9154,58.0086,57.8502,58.0086,86745.0
2018-07-31 12:30:00,62.28,62.32,62.18,62.24,65340.0,58.0086,58.0458,57.9154,57.9713,65340.0
2018-07-31 13:00:00,62.25,62.25,62.05,62.09,51822.0,57.9806,57.9806,57.7944,57.8316,51822.0
2018-07-31 13:30:00,62.08,62.18,62.06,62.1,52122.0,57.8223,57.9154,57.8037,57.8409,52122.0
2018-07-31 14:00:00,62.11,62.13,62.0,62.12,62457.0,57.8502,57.8689,57.7478,57.8596,62457.0
2018-07-31 14:30:00,62.11,62.14,62.03,62.04,40278.0,57.8502,57.8782,57.7757,57.785,40278.0
2018-07-31 15:00:00,62.01,62.02,61.91,61.98,86913.0,57.7571,57.7664,57.664,57.7292,86913.0
2018-07-31 15:30:00,61.98,62.0,61.82,61.84,304701.0,57.7292,57.7478,57.5801,57.5988,304701.0
2018-08-01 09:30:00,61.89,62.07,61.67,62.05,119316.0,57.6453,57.813,57.4404,57.7944,119316.0
2018-08-01 10:00:00,62.04,62.38,61.96,62.33,159756.0,57.785,58.1017,57.7105,58.0551,159756.0
2018-08-01 10:30:00,62.35,62.39,62.03,62.05,80640.0,58.0738,58.111,57.7757,57.7944,80640.0
2018-08-01 11:00:00,62.03,62.11,62.0,62.03,36396.0,57.7757,57.8502,57.7478,57.7757,36396.0
2018-08-01 11:30:00,62.03,62.03,61.7,61.75,208425.0,57.7757,57.7757,57.4684,57.5149,208425.0
2018-08-01 12:00:00,61.75,61.87,61.65,61.73,144087.0,57.5149,57.6267,57.4218,57.4963,144087.0
2018-08-01 12:30:00,61.72,61.81,61.7,61.77,57474.0,57.487,57.5708,57.4684,57.5336,57474.0
2018-08-01 13:00:00,61.78,61.79,61.69,61.73,37632.0,57.5429,57.5522,57.459,57.4963,37632.0
2018-08-01 13:30:00,61.73,61.86,61.71,61.81,150018.0,57.4963,57.6174,57.4777,57.5708,150018.0
2018-08-01 14:00:00,61.83,61.88,61.48,61.72,233058.0,57.5894,57.636,57.2634,57.487,233058.0
2018-08-01 14:30:00,61.73,61.73,61.57,61.64,352137.0,57.4963,57.4963,57.3473,57.4125,352137.0
2018-08-01 15:00:00,61.65,61.7,61.61,61.7,138327.0,57.4218,57.4684,57.3845,57.4684,138327.0
2018-08-01 15:30:00,61.7,61.8,61.67,61.72,191352.0,57.4684,57.5615,57.4404,57.487,191352.0
2018-08-02 09:30:00,61.19,61.53,60.97,61.46,181416.0,56.9933,57.31,56.7884,57.2448,181416.0
2018-08-02 10:00:00,61.5,61.92,61.5,61.89,105927.0,57.2821,57.6733,57.2821,57.6453,105927.0
2018-08-02 10:30:00,61.88,62.08,61.74,61.74,124353.0,57.636,57.8223,57.5056,57.5056,124353.0
2018-08-02 11:00:00,61.75,61.93,61.67,61.92,195051.0,57.5149,57.6826,57.4404,57.6733,195051.0
2018-08-02 11:30:00,61.93,62.12,61.93,62.05,62469.0,57.6826,57.8596,57.6826,57.7944,62469.0
2018-08-02 12:00:00,62.01,62.34,61.98,62.31,86130.0,57.7571,58.0645,57.7292,58.0365,86130.0
2018-08-02 12:30:00,62.29,62.31,62.21,62.25,34383.0,58.0179,58.0365,57.9434,57.9806,34383.0
2018-08-02 13:00:00,62.26,62.37,62.26,62.37,78501.0,57.99,58.0924,57.99,58.0924,78501.0
2018-08-02 13:30:00,62.37,62.43,62.25,62.27,25029.0,58.0924,58.1483,57.9806,57.9993,25029.0
2018-08-02 14:00:00,62.27,62.34,62.22,62.26,24639.0,57.9993,58.0645,57.9527,57.99,24639.0
2018-08-02 14:30:00,62.28,62.3,62.14,62.22,37902.0,58.0086,58.0272,57.8782,57.9527,37902.0
2018-08-02 15:00:00,62.22,62.24,62.13,62.21,51561.0,57.9527,57.9713,57.8689,57.9434,51561.0
2018-08-02 15:30:00,62.24,62.4,62.22,62.35,189165.0,57.9713,58.1203,57.9527,58.0738,189165.0
2018-08-03 09:30:00,62.39,62.49,62.1,62.21,94314.0,58.111,58.2042,57.8409,57.9434,94314.0
2018-08-03 10:00:00,62.24,62.54,62.2,62.53,62220.0,57.9713,58.2507,57.9341,58.2414,62220.0
2018-08-03 10:30:00,62.52,62.52,62.13,62.23,82536.0,58.2321,58.2321,57.8689,57.962,82536.0
2018-08-03 11:00:00,62.21,62.33,62.13,62.3,50340.0,57.9434,58.0551,57.8689,58.0272,50340.0
2018-08-03 11:30:00,62.3,62.34,62.21,62.26,32871.0,58.0272,58.0645,57.9434,57.99,32871.0
2018-08-03 12:00:00,62.22,62.34,62.21,62.31,83361.0,57.9527,58.0645,57.9434,58.0365,83361.0
2018-08-03 12:30:00,62.34,62.35,62.17,62.25,38361.0,58.0645,58.0738,57.9061,57.9806,38361.0
2018-08-03 13:00:00,62.25,62.36,62.24,62.32,18723.0,57.9806,58.0831,57.9713,58.0458,18723.0
2018-08-03 13:30:00,62.33,62.35,62.3,62.32,23250.0,58.0551,58.0738,58.0272,58.0458,23250.0
2018-08-03 14:00:00,62.32,62.34,62.27,62.3,29418.0,58.0458,58.0645,57.9993,58.0272,29418.0
2018-08-03 14:30:00,62.32,62.36,62.3,62.36,49932.0,58.0458,58.0831,58.0272,58.0831,49932.0
2018-08-03 15:00:00,62.38,62.47,62.38,62.41,17661.0,58.1017,58.1855,58.1017,58.1297,17661.0
2018-08-03 15:30:00,62.41,62.47,62.38,62.46,565692.0,58.1297,58.1855,58.1017,58.1762,565692.0
2018-08-06 09:30:00,62.36,62.37,62.02,62.25,199215.0,58.0831,58.0924,57.7664,57.9806,199215.0
2018-08-06 10:00:00,62.29,62.61,62.29,62.41,56625.0,58.0179,58.3159,58.0179,58.1297,56625.0
2018-08-06 10:30:00,62.39,62.51,62.36,62.41,46863.0,58.111,58.2228,58.0831,58.1297,46863.0
2018-08-06 11:00:00,62.4,62.46,62.35,62.41,42597.0,58.1203,58.1762,58.0738,58.1297,42597.0
2018-08-06 11:30:00,62.41,62.56,62.41,62.49,25293.0,58.1297,58.2694,58.1297,58.2042,25293.0
2018-08-06 12:00:00,62.49,62.6,62.49,62.55,29235.0,58.2042,58.3066,58.2042,58.2601,29235.0
2018-08-06 12:30:00,62.55,62.63,62.55,62.63,19410.0,58.2601,58.3346,58.2601,58.3346,19410.0
2018-08-06 13:00:00,62.65,62.76,62.65,62.73,38043.0,58.3532,58.4557,58.3532,58.4277,38043.0
2018-08-06 13:30:00,62.73,62.73,62.59,62.61,21747.0,58.4277,58.4277,58.2973,58.3159,21747.0
2018-08-06 14:00:00,62.64,62.71,62.61,62.71,21015.0,58.3439,58.4091,58.3159,58.4091,21015.0
2018-08-06 14:30:00,62.7,62.83,62.7,62.8,19740.0,58.3998,58.5209,58.3998,58.4929,19740.0
2018-08-06 15:00:00,62.8,62.85,62.77,62.84,34917.0,58.4929,58.5395,58.465,58.5302,34917.0
2018-08-06 15:30:00,62.84,62.87,62.79,62.86,74115.0,58.5302,58.5581,58.4836,58.5488,74115.0
2018-08-07 09:30:00,63.16,63.25,62.98,63.15,198273.0,58.8282,58.9121,58.6606,58.8189,198273.0
2018-08-07 10:00:00,63.18,63.23,63.03,63.12,137799.0,58.8469,58.8934,58.7071,58.791,137799.0
2018-08-07 10:30:00,63.14,63.17,62.94,62.97,127350.0,58.8096,58.8375,58.6233,58.6513,127350.0
2018-08-07 11:00:00,62.96,63.14,62.92,63.07,98148.0,58.6419,58.8096,58.6047,58.7444,98148.0
2018-08-07 11:30:00,63.07,63.21,63.07,63.17,34800.0,58.7444,58.8748,58.7444,58.8375,34800.0
2018-08-07 12:00:00,63.16,63.25,63.16,63.22,120810.0,58.8282,58.9121,58.8282,58.8841,120810.0
2018-08-07 12:30:00,63.2,63.3,63.15,63.28,56097.0,58.8655,58.9586,58.8189,58.94,56097.0
2018-08-07 13:00:00,63.27,63.27,63.18,63.21,50841.0,58.9307,58.9307,58.8469,58.8748,50841.0
2018-08-07 13:30:00,63.22,63.39,63.22,63.38,48165.0,58.8841,59.0424,58.8841,59.0331,48165.0
2018-08-07 14:00:00,63.38,63.4,63.33,63.37,29367.0,59.0331,59.0518,58.9866,59.0238,29367.0
2018-08-07 14:30:00,63.35,63.38,63.31,63.37,65574.0,59.0052,59.0331,58.9679,59.0238,65574.0
2018-08-07 15:00:00,63.38,63.4,63.3,63.37,58386.0,59.0331,59.0518,58.9586,59.0238,58386.0
2018-08-07 15:30:00,63.39,63.39,63.3,63.37,79029.0,59.0424,59.0424,58.9586,59.0238,79029.0
2018-08-08 09:30:00,63.37,63.38,63.12,63.37,75540.0,59.0238,59.0331,58.791,59.0238,75540.0
2018-08-08 10:00:00,63.43,63.51,63.36,63.44,164034.0,59.0797,59.1542,59.0145,59.089,164034.0
2018-08-08 10:30:00,63.46,63.61,63.42,63.56,55251.0,59.1076,59.2474,59.0704,59.2008,55251.0
2018-08-08 11:00:00,63.58,63.6,63.48,63.49,47661.0,59.2194,59.238,59.1263,59.1356,47661.0
2018-08-08 11:30:00,63.53,63.56,63.35,63.36,34869.0,59.1728,59.2008,59.0052,59.0145,34869.0
2018-08-08 12:00:00,63.4,63.47,63.33,63.42,106065.0,59.0518,59.117,58.9866,59.0704,106065.0
2018-08-08 12:30:00,63.44,63.51,63.42,63.43,8487.0,59.089,59.1542,59.0704,59.0797,8487.0
2018-08-08 13:00:00,63.49,63.57,63.49,63.51,26619.0,59.1356,59.2101,59.1356,59.1542,26619.0
2018-08-08 13:30:00,63.52,63.58,63.51,63.57,27720.0,59.1635,59.2194,59.1542,59.2101,27720.0
2018-08-08 14:00:00,63.59,63.63,63.56,63.63,27654.0,59.2287,59.266,59.2008,59.266,27654.0
2018-08-08 14:30:00,63.63,63.63,63.57,63.62,21222.0,59.266,59.266,59.2101,59.2567,21222.0
2018-08-08 15:00:00,63.63,63.63,63.59,63.61,53910.0,59.266,59.266,59.2287,59.2474,53910.0
2018-08-08 15:30:00,63.6,63.63,63.54,63.54,83571.0,59.238,59.266,59.1822,59.1822,83571.0
2018-08-09 09:30:00,63.22,63.31,62.9,63.13,280323.0,58.8841,58.9679,58.5861,58.8003,280323.0
2018-08-09 10:00:00,63.12,63.28,63.12,63.19,347928.0,58.791,58.94,58.791,58.8562,347928.0
2018-08-09 10:30:00,63.21,63.22,63.01,63.01,65955.0,58.8748,58.8841,58.6885,58.6885,65955.0
2018-08-09 11:00:00,63.02,63.07,62.95,63.04,69861.0,58.6978,58.7444,58.6326,58.7165,69861.0
2018-08-09 11:30:00,63.04,63.09,62.94,63.03,121362.0,58.7165,58.763,58.6233,58.7071,121362.0
2018-08-09 12:00:00,63.05,63.15,63.05,63.15,78663.0,58.7258,58.8189,58.7258,58.8189,78663.0
2018-08-09 12:30:00,63.14,63.19,63.12,63.16,334584.0,58.8096,58.8562,58.791,58.8282,334584.0
2018-08-09 13:00:00,63.15,63.16,63.03,63.13,107883.0,58.8189,58.8282,58.7071,58.8003,107883.0
2018-08-09 13:30:00,63.15,63.23,63.15,63.22,95310.0,58.8189,58.8934,58.8189,58.8841,95310.0
2018-08-09 14:00:00,63.21,63.22,63.06,63.07,98745.0,58.8748,58.8841,58.7351,58.7444,98745.0
2018-08-09 14:30:00,63.09,63.14,63.08,63.09,79092.0,58.763,58.8096,58.7537,58.763,79092.0
2018-08-09 15:00:00,63.09,63.12,63.04,63.05,108594.0,58.763,58.791,58.7165,58.7258,108594.0
2018-08-09 15:30:00,63.06,63.06,62.86,62.88,205695.0,58.7351,58.7351,58.5488,58.5674,205695.0
2018-08-10 09:30:00,61.6,61.84,61.33,61.36,519132.0,57.3752,57.5988,57.1237,57.1517,519132.0
2018-08-10 10:00:00,61.35,61.56,61.19,61.42,196977.0,57.1424,57.338,56.9933,57.2076,196977.0
2018-08-10 10:30:00,61.43,61.61,61.35,61.52,330534.0,57.2169,57.3845,57.1424,57.3007,330534.0
2018-08-10 11:00:00,61.54,61.56,61.32,61.38,198471.0,57.3193,57.338,57.1144,57.1703,198471.0
2018-08-10 11:30:00,61.36,61.52,61.36,61.45,143829.0,57.1517,57.3007,57.1517,57.2355,143829.0
2018-08-10 12:00:00,61.44,61.45,61.37,61.43,135942.0,57.2262,57.2355,57.161,57.2169,135942.0
2018-08-10 12:30:00,61.44,61.54,61.42,61.43,51861.0,57.2262,57.3193,57.2076,57.2169,51861.0
2018-08-10 13:00:00,61.42,61.43,61.32,61.39,74706.0,57.2076,57.2169,57.1144,57.1796,74706.0
2018-08-10 13:30:00,61.4,61.4,61.09,61.11,232452.0,57.1889,57.1889,56.9002,56.9188,232452.0
2018-08-10 14:00:00,61.11,61.16,61.03,61.06,80985.0,56.9188,56.9654,56.8443,56.8723,80985.0
2018-08-10 14:30:00,61.05,61.16,61.05,61.09,72915.0,56.8629,56.9654,56.8629,56.9002,72915.0
2018-08-10 15:00:00,61.08,61.31,61.03,61.25,504456.0,56.8909,57.1051,56.8443,57.0492,504456.0
2018-08-10 15:30:00,61.27,61.35,61.21,61.31,221631.0,57.0678,57.1424,57.012,57.1051,221631.0
2018-08-13 09:30:00,61.43,61.85,61.39,61.74,155685.0,57.2169,57.6081,57.1796,57.5056,155685.0
2018-08-13 10:00:00,61.76,61.89,61.74,61.82,173058.0,57.5242,57.6453,57.5056,57.5801,173058.0
2018-08-13 10:30:00,61.86,61.94,61.76,61.76,159732.0,57.6174,57.6919,57.5242,57.5242,159732.0
2018-08-13 11:00:00,61.78,61.89,61.57,61.57,102822.0,57.5429,57.6453,57.3473,57.3473,102822.0
2018-08-13 11:30:00,61.55,61.61,61.43,61.45,125883.0,57.3286,57.3845,57.2169,57.2355,125883.0
2018-08-13 12:00:00,61.45,61.61,61.4,61.42,72444.0,57.2355,57.3845,57.1889,57.2076,72444.0
2018-08-13 12:30:00,61.44,61.58,61.43,61.5,119628.0,57.2262,57.3566,57.2169,57.2821,119628.0
2018-08-13 13:00:00,61.47,61.54,61.33,61.51,43224.0,57.2541,57.3193,57.1237,57.2914,43224.0
2018-08-13 13:30:00,61.55,61.58,61.47,61.49,22386.0,57.3286,57.3566,57.2541,57.2728,22386.0
2018-08-13 14:00:00,61.51,61.67,61.5,61.67,39945.0,57.2914,57.4404,57.2821,57.4404,39945.0
2018-08-13 14:30:00,61.68,61.68,61.45,61.46,33366.0,57.4497,57.4497,57.2355,57.2448,33366.0
2018-08-13 15:00:00,61.45,61.54,61.42,61.46,65163.0,57.2355,57.3193,57.2076,57.2448,65163.0
2018-08-13 15:30:00,61.47,61.5,61.36,61.39,184089.0,57.2541,57.2821,57.1517,57.1796,184089.0
2018-08-14 09:30:00,61.77,61.86,61.46,61.53,170979.0,57.5336,57.6174,57.2448,57.31,170979.0
2018-08-14 10:00:00,61.51,61.51,61.25,61.4,107319.0,57.2914,57.2914,57.0492,57.1889,107319.0
2018-08-14 10:30:00,61.39,61.65,61.38,61.62,79260.0,57.1796,57.4218,57.1703,57.3938,79260.0
2018-08-14 11:00:00,61.61,61.68,61.53,61.61,60906.0,57.3845,57.4497,57.31,57.3845,60906.0
2018-08-14 11:30:00,61.61,61.64,61.49,61.51,54159.0,57.3845,57.4125,57.2728,57.2914,54159.0
2018-08-14 12:00:00,61.51,61.62,61.51,61.6,50382.0,57.2914,57.3938,57.2914,57.3752,50382.0
2018-08-14 12:30:00,61.6,61.62,61.31,61.31,72441.0,57.3752,57.3938,57.1051,57.1051,72441.0
2018-08-14 13:00:00,61.33,61.35,61.23,61.26,60153.0,57.1237,57.1424,57.0306,57.0585,60153.0
2018-08-14 13:30:00,61.25,61.43,61.24,61.41,35595.0,57.0492,57.2169,57.0399,57.1982,35595.0
2018-08-14 14:00:00,61.42,61.44,61.31,61.33,197127.0,57.2076,57.2262,57.1051,57.1237,197127.0
2018-08-14 14:30:00,61.33,61.37,61.29,61.35,265050.0,57.1237,57.161,57.0865,57.1424,265050.0
2018-08-14 15:00:00,61.37,61.43,61.36,61.39,55320.0,57.161,57.2169,57.1517,57.1796,55320.0
2018-08-14 15:30:00,61.39,61.42,61.29,61.29,146802.0,57.1796,57.2076,57.0865,57.0865,146802.0
2018-08-15 09:30:00,60.76,61.01,60.36,60.41,368580.0,56.5928,56.8257,56.2203,56.2668,368580.0
2018-08-15 10:00:00,60.38,60.38,60.04,60.04,411186.0,56.2389,56.2389,55.9222,55.9222,411186.0
2018-08-15 10:30:00,60.05,60.21,59.84,59.85,253059.0,55.9315,56.0805,55.7359,55.7452,253059.0
2018-08-15 11:00:00,59.83,60.15,59.81,60.12,186411.0,55.7266,56.0247,55.708,55.9967,186411.0
2018-08-15 11:30:00,60.13,60.27,60.0,60.02,179910.0,56.006,56.1364,55.885,55.9036,179910.0
2018-08-15 12:00:00,60.03,60.33,59.99,60.25,95586.0,55.9129,56.1923,55.8756,56.1178,95586.0
2018-08-15 12:30:00,60.26,60.36,60.26,60.3,85605.0,56.1271,56.2203,56.1271,56.1644,85605.0
2018-08-15 13:00:00,60.29,60.36,60.16,60.17,66789.0,56.1551,56.2203,56.034,56.0433,66789.0
2018-08-15 13:30:00,60.18,60.34,60.14,60.23,69894.0,56.0526,56.2016,56.0153,56.0992,69894.0
2018-08-15 14:00:00,60.22,60.25,60.06,60.13,118008.0,56.0899,56.1178,55.9408,56.006,118008.0
2018-08-15 14:30:00,60.12,60.28,60.1,60.28,103119.0,55.9967,56.1457,55.9781,56.1457,103119.0
2018-08-15 15:00:00,60.28,60.43,60.25,60.37,318777.0,56.1457,56.2855,56.1178,56.2296,318777.0
2018-08-15 15:30:00,60.4,60.51,60.37,60.41,301473.0,56.2575,56.36,56.2296,56.2668,301473.0
2018-08-16 09:30:00,60.83,60.92,60.41,60.41,140367.0,56.658,56.7419,56.2668,56.2668,140367.0
2018-08-16 10:00:00,60.43,60.69,60.41,60.6,73230.0,56.2855,56.5276,56.2668,56.4438,73230.0
2018-08-16 10:30:00,60.6,60.66,60.35,60.35,136017.0,56.4438,56.4997,56.2109,56.2109,136017.0
2018-08-16 11:00:00,60.38,60.58,60.38,60.55,36873.0,56.2389,56.4252,56.2389,56.3972,36873.0
2018-08-16 11:30:00,60.57,60.74,60.55,60.72,52548.0,56.4159,56.5742,56.3972,56.5556,52548.0
2018-08-16 12:00:00,60.75,60.83,60.71,60.73,39045.0,56.5835,56.658,56.5463,56.5649,39045.0
2018-08-16 12:30:00,60.71,60.71,60.51,60.65,32694.0,56.5463,56.5463,56.36,56.4904,32694.0
2018-08-16 13:00:00,60.64,60.7,60.61,60.62,34884.0,56.4811,56.5369,56.4531,56.4624,34884.0
2018-08-16 13:30:00,60.61,60.63,60.44,60.46,30186.0,56.4531,56.4717,56.2948,56.3134,30186.0
2018-08-16 14:00:00,60.44,60.53,60.39,60.39,110067.0,56.2948,56.3786,56.2482,56.2482,110067.0
2018-08-16 14:30:00,60.38,60.51,60.31,60.49,61962.0,56.2389,56.36,56.1737,56.3413,61962.0
2018-08-16 15:00:00,60.48,60.52,60.41,60.42,59013.0,56.332,56.3693,56.2668,56.2761,59013.0
2018-08-16 15:30:00,60.4,60.41,60.19,60.34,257211.0,56.2575,56.2668,56.0619,56.2016,257211.0
2018-08-17 09:30:00,59.82,59.82,59.01,59.41,425223.0,55.7173,55.7173,54.9628,55.3354,425223.0
2018-08-17 10:00:00,59.42,59.55,59.25,59.29,339717.0,55.3447,55.4658,55.1864,55.2236,339717.0
2018-08-17 10:30:00,59.29,59.45,59.27,59.37,134724.0,55.2236,55.3727,55.205,55.2982,134724.0
2018-08-17 11:00:00,59.37,59.59,59.26,59.58,106098.0,55.2982,55.5031,55.1957,55.4938,106098.0
2018-08-17 11:30:00,59.58,59.81,59.58,59.8,131118.0,55.4938,55.708,55.4938,55.6987,131118.0
2018-08-17 12:00:00,59.82,59.82,59.66,59.76,87756.0,55.7173,55.7173,55.5683,55.6614,87756.0
2018-08-17 12:30:00,59.75,59.76,59.6,59.62,67881.0,55.6521,55.6614,55.5124,55.531,67881.0
2018-08-17 13:00:00,59.59,59.7,59.55,59.55,46266.0,55.5031,55.6055,55.4658,55.4658,46266.0
2018-08-17 13:30:00,59.56,59.69,59.56,59.69,35889.0,55.4751,55.5962,55.4751,55.5962,35889.0
2018-08-17 14:00:00,59.69,59.95,59.69,59.93,96996.0,55.5962,55.8384,55.5962,55.8198,96996.0
2018-08-17 14:30:00,59.94,60.07,59.84,60.02,89931.0,55.8291,55.9501,55.7359,55.9036,89931.0
2018-08-17 15:00:00,60.01,60.01,59.9,59.94,93009.0,55.8943,55.8943,55.7918,55.8291,93009.0
2018-08-17 15:30:00,59.94,59.98,59.87,59.87,233112.0,55.8291,55.8663,55.7639,55.7639,233112.0
2018-08-20 09:30:00,59.99,60.0,59.42,59.47,117135.0,55.8756,55.885,55.3447,55.3913,117135.0
2018-08-20 10:00:00,59.47,59.49,59.18,59.41,91410.0,55.3913,55.4099,55.1212,55.3354,91410.0
2018-08-20 10:30:00,59.38,59.57,59.27,59.3,90375.0,55.3075,55.4844,55.205,55.233,90375.0
2018-08-20 11:00:00,59.35,59.43,59.26,59.4,42696.0,55.2795,55.354,55.1957,55.3261,42696.0
2018-08-20 11:30:00,59.44,59.65,59.44,59.56,31050.0,55.3634,55.559,55.3634,55.4751,31050.0
2018-08-20 12:00:00,59.55,59.72,59.54,59.69,17160.0,55.4658,55.6242,55.4565,55.5962,17160.0
2018-08-20 12:30:00,59.68,59.72,59.6,59.68,26697.0,55.5869,55.6242,55.5124,55.5869,26697.0
2018-08-20 13:00:00,59.69,59.83,59.64,59.83,30939.0,55.5962,55.7266,55.5496,55.7266,30939.0
2018-08-20 13:30:00,59.84,60.11,59.83,60.11,34614.0,55.7359,55.9874,55.7266,55.9874,34614.0
2018-08-20 14:00:00,60.1,60.21,60.07,60.1,48513.0,55.9781,56.0805,55.9501,55.9781,48513.0
2018-08-20 14:30:00,60.12,60.12,59.93,59.96,39153.0,55.9967,55.9967,55.8198,55.8477,39153.0
2018-08-20 15:00:00,59.96,59.99,59.87,59.9,32304.0,55.8477,55.8756,55.7639,55.7918,32304.0
2018-08-20 15:30:00,59.89,59.92,59.83,59.83,93963.0,55.7825,55.8104,55.7266,55.7266,93963.0
2018-08-21 09:30:00,60.04,60.61,60.03,60.53,216465.0,55.9222,56.4531,55.9129,56.3786,216465.0
2018-08-21 10:00:00,60.56,60.73,60.52,60.56,229047.0,56.4065,56.5649,56.3693,56.4065,229047.0
2018-08-21 10:30:00,60.57,60.7,60.51,60.69,233043.0,56.4159,56.5369,56.36,56.5276,233043.0
2018-08-21 11:00:00,60.68,60.69,60.46,60.65,91557.0,56.5183,56.5276,56.3134,56.4904,91557.0
2018-08-21 11:30:00,60.65,60.9,60.62,60.88,89625.0,56.4904,56.7232,56.4624,56.7046,89625.0
2018-08-21 12:00:00,60.87,61.0,60.86,60.98,84891.0,56.6953,56.8164,56.686,56.7977,84891.0
2018-08-21 12:30:00,60.98,61.14,60.93,61.09,88689.0,56.7977,56.9468,56.7512,56.9002,88689.0
2018-08-21 13:00:00,61.08,61.08,60.95,61.04,99588.0,56.8909,56.8909,56.7698,56.8536,99588.0
2018-08-21 13:30:00,61.07,61.13,61.07,61.11,229389.0,56.8816,56.9375,56.8816,56.9188,229389.0
2018-08-21 14:00:00,61.12,61.16,61.06,61.13,98805.0,56.9281,56.9654,56.8723,56.9375,98805.0
2018-08-21 14:30:00,61.12,61.18,60.99,61.01,118506.0,56.9281,56.984,56.8071,56.8257,118506.0
2018-08-21 15:00:00,61.01,61.04,60.95,61.0,101394.0,56.8257,56.8536,56.7698,56.8164,101394.0
2018-08-21 15:30:00,61.0,61.07,60.95,61.03,301347.0,56.8164,56.8816,56.7698,56.8443,301347.0
2018-08-22 09:30:00,60.89,60.89,60.52,60.62,138246.0,56.7139,56.7139,56.3693,56.4624,138246.0
2018-08-22 10:00:00,60.61,60.9,60.53,60.85,54741.0,56.4531,56.7232,56.3786,56.6767,54741.0
2018-08-22 10:30:00,60.86,61.26,60.86,61.22,58503.0,56.686,57.0585,56.686,57.0213,58503.0
2018-08-22 11:00:00,61.21,61.33,61.13,61.3,149376.0,57.012,57.1237,56.9375,57.0958,149376.0
2018-08-22 11:30:00,61.3,61.38,61.26,61.35,40206.0,57.0958,57.1703,57.0585,57.1424,40206.0
2018-08-22 12:00:00,61.36,61.39,61.21,61.27,29346.0,57.1517,57.1796,57.012,57.0678,29346.0
2018-08-22 12:30:00,61.29,61.32,61.22,61.22,24264.0,57.0865,57.1144,57.0213,57.0213,24264.0
2018-08-22 13:00:00,61.24,61.34,61.24,61.32,13974.0,57.0399,57.133,57.0399,57.1144,13974.0
2018-08-22 13:30:00,61.33,61.35,61.29,61.3,22656.0,57.1237,57.1424,57.0865,57.0958,22656.0
2018-08-22 14:00:00,61.29,61.35,61.15,61.19,30897.0,57.0865,57.1424,56.9561,56.9933,30897.0
2018-08-22 14:30:00,61.23,61.3,61.22,61.3,71904.0,57.0306,57.0958,57.0213,57.0958,71904.0
2018-08-22 15:00:00,61.33,61.37,61.3,61.31,39864.0,57.1237,57.161,57.0958,57.1051,39864.0
2018-08-22 15:30:00,61.32,61.36,61.28,61.33,301623.0,57.1144,57.1517,57.0772,57.1237,301623.0
2018-08-23 09:30:00,61.28,61.8,61.28,61.79,113547.0,57.0772,57.5615,57.0772,57.5522,113547.0
2018-08-23 10:00:00,61.77,61.83,61.67,61.83,48318.0,57.5336,57.5894,57.4404,57.5894,48318.0
2018-08-23 10:30:00,61.82,61.82,61.65,61.68,42357.0,57.5801,57.5801,57.4218,57.4497,42357.0
2018-08-23 11:00:00,61.65,61.7,61.28,61.41,82401.0,57.4218,57.4684,57.0772,57.1982,82401.0
2018-08-23 11:30:00,61.41,61.45,61.28,61.4,92130.0,57.1982,57.2355,57.0772,57.1889,92130.0
2018-08-23 12:00:00,61.43,61.65,61.41,61.63,32085.0,57.2169,57.4218,57.1982,57.4032,32085.0
2018-08-23 12:30:00,61.61,61.66,61.56,61.56,13170.0,57.3845,57.4311,57.338,57.338,13170.0
2018-08-23 13:00:00,61.6,61.6,61.5,61.51,63870.0,57.3752,57.3752,57.2821,57.2914,63870.0
2018-08-23 13:30:00,61.52,61.59,61.51,61.53,31647.0,57.3007,57.3659,57.2914,57.31,31647.0
2018-08-23 14:00:00,61.54,61.65,61.54,61.62,34671.0,57.3193,57.4218,57.3193,57.3938,34671.0
2018-08-23 14:30:00,61.6,61.61,61.5,61.5,64623.0,57.3752,57.3845,57.2821,57.2821,64623.0
2018-08-23 15:00:00,61.5,61.54,61.43,61.48,62211.0,57.2821,57.3193,57.2169,57.2634,62211.0
2018-08-23 15:30:00,61.49,61.52,61.34,61.37,128514.0,57.2728,57.3007,57.133,57.161,128514.0
2018-08-24 09:30:00,61.65,61.85,61.64,61.66,99615.0,57.4218,57.6081,57.4125,57.4311,99615.0
2018-08-24 10:00:00,61.65,61.99,61.65,61.99,65196.0,57.4218,57.7385,57.4218,57.7385,65196.0
2018-08-24 10:30:00,61.99,62.19,61.95,62.19,69492.0,57.7385,57.9248,57.7012,57.9248,69492.0
2018-08-24 11:00:00,62.18,62.26,62.07,62.1,84516.0,57.9154,57.99,57.813,57.8409,84516.0
2018-08-24 11:30:00,62.1,62.26,62.09,62.12,77331.0,57.8409,57.99,57.8316,57.8596,77331.0
2018-08-24 12:00:00,62.14,62.22,62.13,62.2,102471.0,57.8782,57.9527,57.8689,57.9341,102471.0
2018-08-24 12:30:00,62.2,62.27,62.17,62.24,30261.0,57.9341,57.9993,57.9061,57.9713,30261.0
2018-08-24 13:00:00,62.25,62.25,62.1,62.18,22470.0,57.9806,57.9806,57.8409,57.9154,22470.0
2018-08-24 13:30:00,62.16,62.16,62.08,62.12,25629.0,57.8968,57.8968,57.8223,57.8596,25629.0
2018-08-24 14:00:00,62.13,62.23,62.12,62.23,55947.0,57.8689,57.962,57.8596,57.962,55947.0
2018-08-24 14:30:00,62.24,62.26,62.2,62.23,25836.0,57.9713,57.99,57.9341,57.962,25836.0
2018-08-24 15:00:00,62.22,62.26,62.16,62.23,27765.0,57.9527,57.99,57.8968,57.962,27765.0
2018-08-24 15:30:00,62.22,62.3,62.19,62.29,79875.0,57.9527,58.0272,57.9248,58.0179,79875.0
2018-08-27 09:30:00,62.77,63.03,62.64,63.0,148359.0,58.465,58.7071,58.3439,58.6792,148359.0
2018-08-27 10:00:00,63.02,63.51,62.99,63.46,142836.0,58.6978,59.1542,58.6699,59.1076,142836.0
2018-08-27 10:30:00,63.45,63.45,63.27,63.42,54786.0,59.0983,59.0983,58.9307,59.0704,54786.0
2018-08-27 11:00:00,63.44,63.45,63.31,63.35,46752.0,59.089,59.0983,58.9679,59.0052,46752.0
2018-08-27 11:30:00,63.38,63.42,63.26,63.4,57204.0,59.0331,59.0704,58.9214,59.0518,57204.0
2018-08-27 12:00:00,63.4,63.5,63.39,63.48,56601.0,59.0518,59.1449,59.0424,59.1263,56601.0
2018-08-27 12:30:00,63.45,63.58,63.43,63.58,73605.0,59.0983,59.2194,59.0797,59.2194,73605.0
2018-08-27 13:00:00,63.57,63.62,63.52,63.58,134295.0,59.2101,59.2567,59.1635,59.2194,134295.0
2018-08-27 13:30:00,63.59,63.73,63.58,63.64,150621.0,59.2287,59.3591,59.2194,59.2753,150621.0
2018-08-27 14:00:00,63.63,63.72,63.3,63.36,122322.0,59.266,59.3498,58.9586,59.0145,122322.0
2018-08-27 14:30:00,63.34,63.45,63.24,63.4,156591.0,58.9959,59.0983,58.9027,59.0518,156591.0
2018-08-27 15:00:00,63.4,63.46,63.21,63.29,253755.0,59.0518,59.1076,58.8748,58.9493,253755.0
2018-08-27 15:30:00,63.28,63.32,63.2,63.26,327477.0,58.94,58.9773,58.8655,58.9214,327477.0
2018-08-28 09:30:00,63.59,63.77,63.32,63.53,234960.0,59.2287,59.3964,58.9773,59.1728,234960.0
2018-08-28 10:00:00,63.55,63.61,63.33,63.45,187377.0,59.1915,59.2474,58.9866,59.0983,187377.0
2018-08-28 10:30:00,63.45,63.48,63.29,63.36,89325.0,59.0983,59.1263,58.9493,59.0145,89325.0
2018-08-28 11:00:00,63.34,63.38,63.21,63.24,65205.0,58.9959,59.0331,58.8748,58.9027,65205.0
2018-08-28 11:30:00,63.24,63.24,62.89,62.97,74376.0,58.9027,58.9027,58.5767,58.6513,74376.0
2018-08-28 12:00:00,62.96,63.31,62.9,63.22,158562.0,58.6419,58.9679,58.5861,58.8841,158562.0
2018-08-28 12:30:00,63.24,63.4,63.24,63.36,66039.0,58.9027,59.0518,58.9027,59.0145,66039.0
2018-08-28 13:00:00,63.35,63.44,63.24,63.25,28347.0,59.0052,59.089,58.9027,58.9121,28347.0
2018-08-28 13:30:00,63.26,63.51,63.26,63.42,38139.0,58.9214,59.1542,58.9214,59.0704,38139.0
2018-08-28 14:00:00,63.44,63.49,63.41,63.47,53004.0,59.089,59.1356,59.0611,59.117,53004.0
2018-08-28 14:30:00,63.48,63.53,63.4,63.43,73773.0,59.1263,59.1728,59.0518,59.0797,73773.0
2018-08-28 15:00:00,63.44,63.49,63.41,63.48,14904.0,59.089,59.1356,59.0611,59.1263,14904.0
2018-08-28 15:30:00,63.44,63.5,63.35,63.5,230118.0,59.089,59.1449,59.0052,59.1449,230118.0
2018-08-29 09:30:00,63.5,63.68,63.3,63.37,162621.0,59.1449,59.3126,58.9586,59.0238,162621.0
2018-08-29 10:00:00,63.35,63.49,63.28,63.49,91884.0,59.0052,59.1356,58.94,59.1356,91884.0
2018-08-29 10:30:00,63.49,63.68,63.45,63.64,59802.0,59.1356,59.3126,59.0983,59.2753,59802.0
2018-08-29 11:00:00,63.63,63.71,63.59,63.7,44853.0,59.266,59.3405,59.2287,59.3312,44853.0
2018-08-29 11:30:00,63.69,63.75,63.68,63.69,38622.0,59.3219,59.3778,59.3126,59.3219,38622.0
2018-08-29 12:00:00,63.7,63.74,63.65,63.71,14874.0,59.3312,59.3684,59.2846,59.3405,14874.0
2018-08-29 12:30:00,63.67,63.74,63.61,63.74,49263.0,59.3032,59.3684,59.2474,59.3684,49263.0
2018-08-29 13:00:00,63.75,63.81,63.71,63.71,46611.0,59.3778,59.4336,59.3405,59.3405,46611.0
2018-08-29 13:30:00,63.7,63.76,63.69,63.74,93648.0,59.3312,59.3871,59.3219,59.3684,93648.0
2018-08-29 14:00:00,63.74,63.81,63.73,63.76,118053.0,59.3684,59.4336,59.3591,59.3871,118053.0
2018-08-29 14:30:00,63.76,63.79,63.71,63.75,60222.0,59.3871,59.415,59.3405,59.3778,60222.0
2018-08-29 15:00:00,63.75,63.86,63.75,63.8,60684.0,59.3778,59.4802,59.3778,59.4243,60684.0
2018-08-29 15:30:00,63.81,63.84,63.66,63.68,165396.0,59.4336,59.4616,59.2939,59.3126,165396.0
2018-08-30 09:30:00,63.52,63.76,63.42,63.65,215361.0,59.1635,59.3871,59.0704,59.2846,215361.0
2018-08-30 10:00:00,63.66,63.73,63.49,63.49,211305.0,59.2939,59.3591,59.1356,59.1356,211305.0
2018-08-30 10:30:00,63.48,63.69,63.46,63.55,78564.0,59.1263,59.3219,59.1076,59.1915,78564.0
2018-08-30 11:00:00,63.56,63.63,63.37,63.39,123672.0,59.2008,59.266,59.0238,59.0424,123672.0
2018-08-30 11:30:00,63.41,63.43,63.26,63.4,85962.0,59.0611,59.0797,58.9214,59.0518,85962.0
2018-08-30 12:00:00,63.41,63.59,63.41,63.55,103344.0,59.0611,59.2287,59.0611,59.1915,103344.0
2018-08-30 12:30:00,63.55,63.68,63.54,63.64,44112.0,59.1915,59.3126,59.1822,59.2753,44112.0
2018-08-30 13:00:00,63.65,63.68,63.55,63.58,25890.0,59.2846,59.3126,59.1915,59.2194,25890.0
2018-08-30 13:30:00,63.59,63.62,63.54,63.56,65700.0,59.2287,59.2567,59.1822,59.2008,65700.0
2018-08-30 14:00:00,63.57,63.61,63.19,63.23,308298.0,59.2101,59.2474,58.8562,58.8934,308298.0
2018-08-30 14:30:00,63.24,63.39,63.21,63.26,34431.0,58.9027,59.0424,58.8748,58.9214,34431.0
2018-08-30 15:00:00,63.24,63.24,63.01,63.07,66735.0,58.9027,58.9027,58.6885,58.7444,66735.0
2018-08-30 15:30:00,63.11,63.13,63.06,63.09,127761.0,58.7817,58.8003,58.7351,58.763,127761.0
2018-08-31 09:30:00,63.01,63.4,63.01,63.32,161718.0,58.6885,59.0518,58.6885,58.9773,161718.0
2018-08-31 10:00:00,63.32,63.41,63.29,63.33,42150.0,58.9773,59.0611,58.9493,58.9866,42150.0
2018-08-31 10:30:00,63.34,63.41,63.31,63.36,30795.0,58.9959,59.0611,58.9679,59.0145,30795.0
2018-08-31 11:00:00,63.37,63.39,63.23,63.3,65718.0,59.0238,59.0424,58.8934,58.9586,65718.0
2018-08-31 11:30:00,63.31,63.35,63.2,63.26,26526.0,58.9679,59.0052,58.8655,58.9214,26526.0
2018-08-31 12:00:00,63.22,63.31,63.19,63.26,10161.0,58.8841,58.9679,58.8562,58.9214,10161.0
2018-08-31 12:30:00,63.3,63.35,63.23,63.31,13200.0,58.9586,59.0052,58.8934,58.9679,13200.0
2018-08-31 13:00:00,63.29,63.34,63.29,63.34,12105.0,58.9493,58.9959,58.9493,58.9959,12105.0
2018-08-31 13:30:00,63.31,63.38,63.29,63.38,18261.0,58.9679,59.0331,58.9493,59.0331,18261.0
2018-08-31 14:00:00,63.38,63.38,63.3,63.36,190443.0,59.0331,59.0331,58.9586,59.0145,190443.0
2018-08-31 14:30:00,63.36,63.43,63.34,63.39,130416.0,59.0145,59.0797,58.9959,59.0424,130416.0
2018-08-31 15:00:00,63.39,63.45,63.33,63.33,27099.0,59.0424,59.0983,58.9866,58.9866,27099.0
2018-08-31 15:30:00,63.36,63.54,63.36,63.45,51195.0,59.0145,59.1822,59.0145,59.0983,51195.0
2018-09-04 09:30:00,63.21,63.67,63.07,63.22,167235.0,58.8748,59.3032,58.7444,58.8841,167235.0
2018-09-04 10:00:00,63.24,63.61,63.24,63.5,95544.0,58.9027,59.2474,58.9027,59.1449,95544.0
2018-09-04 10:30:00,63.5,63.8,63.45,63.71,57000.0,59.1449,59.4243,59.0983,59.3405,57000.0
2018-09-04 11:00:00,63.64,63.64,63.51,63.55,37269.0,59.2753,59.2753,59.1542,59.1915,37269.0
2018-09-04 11:30:00,63.55,63.65,63.41,63.43,44406.0,59.1915,59.2846,59.0611,59.0797,44406.0
2018-09-04 12:00:00,63.42,63.59,63.38,63.49,82755.0,59.0704,59.2287,59.0331,59.1356,82755.0
2018-09-04 12:30:00,63.5,63.68,63.48,63.63,82839.0,59.1449,59.3126,59.1263,59.266,82839.0
2018-09-04 13:00:00,63.64,63.72,63.64,63.67,41163.0,59.2753,59.3498,59.2753,59.3032,41163.0
2018-09-04 13:30:00,63.68,63.72,63.51,63.64,43710.0,59.3126,59.3498,59.1542,59.2753,43710.0
2018-09-04 14:00:00,63.63,63.78,63.62,63.76,40767.0,59.266,59.4057,59.2567,59.3871,40767.0
2018-09-04 14:30:00,63.73,63.94,63.71,63.91,73977.0,59.3591,59.5547,59.3405,59.5268,73977.0
2018-09-04 15:00:00,63.9,63.94,63.84,63.94,124836.0,59.5175,59.5547,59.4616,59.5547,124836.0
2018-09-04 15:30:00,63.93,63.98,63.87,63.95,85998.0,59.5454,59.592,59.4895,59.564,85998.0
2018-09-05 09:30:00,63.89,64.06,63.47,63.47,216429.0,59.5082,59.6665,59.117,59.117,216429.0
2018-09-05 10:00:00,63.47,63.55,63.1,63.35,125139.0,59.117,59.1915,58.7723,59.0052,125139.0
2018-09-05 10:30:00,63.34,63.63,63.13,63.56,66279.0,58.9959,59.266,58.8003,59.2008,66279.0
2018-09-05 11:00:00,63.57,63.57,63.29,63.38,117189.0,59.2101,59.2101,58.9493,59.0331,117189.0
2018-09-05 11:30:00,63.35,63.58,63.31,63.53,37413.0,59.0052,59.2194,58.9679,59.1728,37413.0
2018-09-05 12:00:00,63.56,63.68,63.54,63.66,19179.0,59.2008,59.3126,59.1822,59.2939,19179.0
2018-09-05 12:30:00,63.68,63.78,63.49,63.49,86298.0,59.3126,59.4057,59.1356,59.1356,86298.0
2018-09-05 13:00:00,63.48,63.74,63.44,63.68,100647.0,59.1263,59.3684,59.089,59.3126,100647.0
2018-09-05 13:30:00,63.69,63.75,63.58,63.61,97905.0,59.3219,59.3778,59.2194,59.2474,97905.0
2018-09-05 14:00:00,63.63,63.69,63.55,63.63,128649.0,59.266,59.3219,59.1915,59.266,128649.0
2018-09-05 14:30:00,63.62,63.72,63.52,63.52,106995.0,59.2567,59.3498,59.1635,59.1635,106995.0
2018-09-05 15:00:00,63.54,63.61,63.5,63.59,37185.0,59.1822,59.2474,59.1449,59.2287,37185.0
2018-09-05 15:30:00,63.63,63.67,63.54,63.62,107208.0,59.266,59.3032,59.1822,59.2567,107208.0
2018-09-06 09:30:00,63.4,63.45,62.96,63.04,176034.0,59.0518,59.0983,58.6419,58.7165,176034.0
2018-09-06 10:00:00,63.05,63.06,62.31,62.54,248763.0,58.7258,58.7351,58.0365,58.2507,248763.0
2018-09-06 10:30:00,62.53,62.53,62.1,62.25,140640.0,58.2414,58.2414,57.8409,57.9806,140640.0
2018-09-06 11:00:00,62.26,62.3,61.95,62.28,103245.0,57.99,58.0272,57.7012,58.0086,103245.0
2018-09-06 11:30:00,62.26,62.51,62.22,62.5,70776.0,57.99,58.2228,57.9527,58.2135,70776.0
2018-09-06 12:00:00,62.48,62.53,62.15,62.16,64629.0,58.1949,58.2414,57.8875,57.8968,64629.0
2018-09-06 12:30:00,62.16,62.21,62.0,62.11,59427.0,57.8968,57.9434,57.7478,57.8502,59427.0
2018-09-06 13:00:00,62.07,62.17,61.97,62.09,31542.0,57.813,57.9061,57.7198,57.8316,31542.0
2018-09-06 13:30:00,62.07,62.19,61.98,61.99,31851.0,57.813,57.9248,57.7292,57.7385,31851.0
2018-09-06 14:00:00,61.99,62.05,61.89,61.93,49635.0,57.7385,57.7944,57.6453,57.6826,49635.0
2018-09-06 14:30:00,61.94,62.04,61.89,61.95,42891.0,57.6919,57.785,57.6453,57.7012,42891.0
2018-09-06 15:00:00,61.94,62.08,61.94,62.01,70638.0,57.6919,57.8223,57.6919,57.7571,70638.0
2018-09-06 15:30:00,62.02,62.04,61.93,61.95,119226.0,57.7664,57.785,57.6826,57.7012,119226.0
2018-09-07 09:30:00,61.84,62.56,61.69,62.44,385713.0,57.5988,58.2694,57.459,58.1576,385713.0
2018-09-07 10:00:00,62.42,62.51,62.31,62.4,188403.0,58.139,58.2228,58.0365,58.1203,188403.0
2018-09-07 10:30:00,62.4,62.59,62.35,62.52,77703.0,58.1203,58.2973,58.0738,58.2321,77703.0
2018-09-07 11:00:00,62.52,62.54,62.31,62.36,97656.0,58.2321,58.2507,58.0365,58.0831,97656.0
2018-09-07 11:30:00,62.36,62.59,62.27,62.27,41187.0,58.0831,58.2973,57.9993,57.9993,41187.0
2018-09-07 12:00:00,62.27,62.29,61.77,61.77,143745.0,57.9993,58.0179,57.5336,57.5336,143745.0
2018-09-07 12:30:00,61.78,62.0,61.7,61.96,75954.0,57.5429,57.7478,57.4684,57.7105,75954.0
2018-09-07 13:00:00,61.95,61.98,61.78,61.86,46902.0,57.7012,57.7292,57.5429,57.6174,46902.0
2018-09-07 13:30:00,61.89,61.92,61.68,61.69,82848.0,57.6453,57.6733,57.4497,57.459,82848.0
2018-09-07 14:00:00,61.69,61.93,61.69,61.91,80517.0,57.459,57.6826,57.459,57.664,80517.0
2018-09-07 14:30:00,61.89,61.89,61.72,61.87,89592.0,57.6453,57.6453,57.487,57.6267,89592.0
2018-09-07 15:00:00,61.85,61.9,61.73,61.82,214668.0,57.6081,57.6546,57.4963,57.5801,214668.0
2018-09-07 15:30:00,61.82,61.84,61.55,61.69,455355.0,57.5801,57.5988,57.3286,57.459,455355.0
2018-09-10 09:30:00,62.14,62.28,61.81,62.0,128112.0,57.8782,58.0086,57.5708,57.7478,128112.0
2018-09-10 10:00:00,61.96,62.05,61.77,61.99,107340.0,57.7105,57.7944,57.5336,57.7385,107340.0
2018-09-10 10:30:00,62.01,62.31,61.95,62.17,63669.0,57.7571,58.0365,57.7012,57.9061,63669.0
2018-09-10 11:00:00,62.16,62.35,62.07,62.26,59439.0,57.8968,58.0738,57.813,57.99,59439.0
2018-09-10 11:30:00,62.29,62.29,62.14,62.19,37032.0,58.0179,58.0179,57.8782,57.9248,37032.0
2018-09-10 12:00:00,62.18,62.27,62.08,62.12,40314.0,57.9154,57.9993,57.8223,57.8596,40314.0
2018-09-10 12:30:00,62.11,62.23,62.11,62.18,34380.0,57.8502,57.962,57.8502,57.9154,34380.0
2018-09-10 13:00:00,62.17,62.2,62.1,62.19,22038.0,57.9061,57.9341,57.8409,57.9248,22038.0
2018-09-10 13:30:00,62.16,62.18,62.08,62.17,40959.0,57.8968,57.9154,57.8223,57.9061,40959.0
2018-09-10 14:00:00,62.14,62.26,62.14,62.26,43488.0,57.8782,57.99,57.8782,57.99,43488.0
2018-09-10 14:30:00,62.25,62.3,62.22,62.23,27150.0,57.9806,58.0272,57.9527,57.962,27150.0
2018-09-10 15:00:00,62.24,62.34,62.24,62.31,42018.0,57.9713,58.0645,57.9713,58.0365,42018.0
2018-09-10 15:30:00,62.29,62.37,62.24,62.36,122880.0,58.0179,58.0924,57.9713,58.0831,122880.0
2018-09-11 09:30:00,62.1,62.18,61.62,61.99,246357.0,57.8409,57.9154,57.3938,57.7385,246357.0
2018-09-11 10:00:00,62.02,62.03,61.78,61.82,189627.0,57.7664,57.7757,57.5429,57.5801,189627.0
2018-09-11 10:30:00,61.81,61.81,61.42,61.49,121413.0,57.5708,57.5708,57.2076,57.2728,121413.0
2018-09-11 11:00:00,61.52,61.74,61.5,61.72,74904.0,57.3007,57.5056,57.2821,57.487,74904.0
2018-09-11 11:30:00,61.74,62.15,61.68,62.14,79644.0,57.5056,57.8875,57.4497,57.8782,79644.0
2018-09-11 12:00:00,62.15,62.18,61.8,61.84,90495.0,57.8875,57.9154,57.5615,57.5988,90495.0
2018-09-11 12:30:00,61.86,61.86,61.74,61.85,39522.0,57.6174,57.6174,57.5056,57.6081,39522.0
2018-09-11 13:00:00,61.87,61.88,61.72,61.79,64908.0,57.6267,57.636,57.487,57.5522,64908.0
2018-09-11 13:30:00,61.77,61.82,61.7,61.81,51135.0,57.5336,57.5801,57.4684,57.5708,51135.0
2018-09-11 14:00:00,61.8,61.91,61.75,61.87,60870.0,57.5615,57.664,57.5149,57.6267,60870.0
2018-09-11 14:30:00,61.87,61.92,61.76,61.76,46152.0,57.6267,57.6733,57.5242,57.5242,46152.0
2018-09-11 15:00:00,61.75,61.81,61.7,61.75,274644.0,57.5149,57.5708,57.4684,57.5149,274644.0
2018-09-11 15:30:00,61.74,61.79,61.66,61.74,236268.0,57.5056,57.5522,57.4311,57.5056,236268.0
2018-09-12 09:30:00,60.95,61.06,60.14,60.19,349836.0,56.7698,56.8723,56.0153,56.0619,349836.0
2018-09-12 10:00:00,60.16,60.25,59.87,59.91,256689.0,56.034,56.1178,55.7639,55.8011,256689.0
2018-09-12 10:30:00,59.91,60.06,59.7,59.93,316272.0,55.8011,55.9408,55.6055,55.8198,316272.0
2018-09-12 11:00:00,59.93,60.45,59.91,60.44,211614.0,55.8198,56.3041,55.8011,56.2948,211614.0
2018-09-12 11:30:00,60.44,60.53,60.24,60.29,166737.0,56.2948,56.3786,56.1085,56.1551,166737.0
2018-09-12 12:00:00,60.28,60.77,60.28,60.74,108045.0,56.1457,56.6021,56.1457,56.5742,108045.0
2018-09-12 12:30:00,60.72,60.72,60.59,60.64,32997.0,56.5556,56.5556,56.4345,56.4811,32997.0
2018-09-12 13:00:00,60.63,60.78,60.63,60.72,37446.0,56.4717,56.6115,56.4717,56.5556,37446.0
2018-09-12 13:30:00,60.77,60.84,60.65,60.69,83484.0,56.6021,56.6673,56.4904,56.5276,83484.0
2018-09-12 14:00:00,60.7,60.73,60.58,60.67,68628.0,56.5369,56.5649,56.4252,56.509,68628.0
2018-09-12 14:30:00,60.68,60.78,60.65,60.72,66360.0,56.5183,56.6115,56.4904,56.5556,66360.0
2018-09-12 15:00:00,60.73,60.94,60.71,60.94,56292.0,56.5649,56.7605,56.5463,56.7605,56292.0
2018-09-12 15:30:00,60.95,61.04,60.89,61.03,126264.0,56.7698,56.8536,56.7139,56.8443,126264.0
2018-09-13 09:30:00,61.71,62.32,61.71,62.1,468303.0,57.4777,58.0458,57.4777,57.8409,468303.0
2018-09-13 10:00:00,62.1,62.34,61.71,61.77,279684.0,57.8409,58.0645,57.4777,57.5336,279684.0
2018-09-13 10:30:00,61.8,61.92,61.51,61.72,239301.0,57.5615,57.6733,57.2914,57.487,239301.0
2018-09-13 11:00:00,61.72,62.08,61.63,62.04,193125.0,57.487,57.8223,57.4032,57.785,193125.0
2018-09-13 11:30:00,62.02,62.24,61.95,62.18,64557.0,57.7664,57.9713,57.7012,57.9154,64557.0
2018-09-13 12:00:00,62.19,62.3,62.16,62.25,72831.0,57.9248,58.0272,57.8968,57.9806,72831.0
2018-09-13 12:30:00,62.27,62.5,62.26,62.33,71070.0,57.9993,58.2135,57.99,58.0551,71070.0
2018-09-13 13:00:00,62.33,62.37,62.02,62.07,53379.0,58.0551,58.0924,57.7664,57.813,53379.0
2018-09-13 13:30:00,62.03,62.11,61.86,61.92,113586.0,57.7757,57.8502,57.6174,57.6733,113586.0
2018-09-13 14:00:00,61.93,62.09,61.81,61.92,68793.0,57.6826,57.8316,57.5708,57.6733,68793.0
2018-09-13 14:30:00,61.92,62.09,61.9,61.97,108840.0,57.6733,57.8316,57.6546,57.7198,108840.0
2018-09-13 15:00:00,61.99,61.99,61.64,61.67,114150.0,57.7385,57.7385,57.4125,57.4404,114150.0
2018-09-13 15:30:00,61.64,61.78,61.61,61.76,102297.0,57.4125,57.5429,57.3845,57.5242,102297.0
2018-09-14 09:30:00,62.09,62.6,61.97,62.47,208971.0,57.8316,58.3066,57.7198,58.1855,208971.0
2018-09-14 10:00:00,62.48,62.57,62.27,62.45,201063.0,58.1949,58.2787,57.9993,58.1669,201063.0
2018-09-14 10:30:00,62.46,62.67,62.35,62.44,172602.0,58.1762,58.3718,58.0738,58.1576,172602.0
2018-09-14 11:00:00,62.41,62.43,62.23,62.33,121131.0,58.1297,58.1483,57.962,58.0551,121131.0
2018-09-14 11:30:00,62.36,62.36,62.21,62.27,89370.0,58.0831,58.0831,57.9434,57.9993,89370.0
2018-09-14 12:00:00,62.27,62.27,61.91,62.1,158262.0,57.9993,57.9993,57.664,57.8409,158262.0
2018-09-14 12:30:00,62.05,62.23,62.03,62.19,79266.0,57.7944,57.962,57.7757,57.9248,79266.0
2018-09-14 13:00:00,62.16,62.31,62.03,62.29,143973.0,57.8968,58.0365,57.7757,58.0179,143973.0
2018-09-14 13:30:00,62.29,62.44,62.28,62.43,61677.0,58.0179,58.1576,58.0086,58.1483,61677.0
2018-09-14 14:00:00,62.46,62.55,62.44,62.5,116880.0,58.1762,58.2601,58.1576,58.2135,116880.0
2018-09-14 14:30:00,62.5,62.56,62.41,62.55,116091.0,58.2135,58.2694,58.1297,58.2601,116091.0
2018-09-14 15:00:00,62.55,62.58,62.35,62.35,129543.0,58.2601,58.288,58.0738,58.0738,129543.0
2018-09-14 15:30:00,62.36,62.48,62.35,62.44,194178.0,58.0831,58.1949,58.0738,58.1576,194178.0
2018-09-17 09:30:00,62.19,62.35,62.01,62.26,200874.0,57.9248,58.0738,57.7571,57.99,200874.0
2018-09-17 10:00:00,62.27,62.27,61.93,62.1,167013.0,57.9993,57.9993,57.6826,57.8409,167013.0
2018-09-17 10:30:00,62.06,62.12,61.97,62.02,181704.0,57.8037,57.8596,57.7198,57.7664,181704.0
2018-09-17 11:00:00,62.05,62.29,62.04,62.15,81828.0,57.7944,58.0179,57.785,57.8875,81828.0
2018-09-17 11:30:00,62.17,62.31,62.14,62.28,63771.0,57.9061,58.0365,57.8782,58.0086,63771.0
2018-09-17 12:00:00,62.31,62.36,62.18,62.28,56325.0,58.0365,58.0831,57.9154,58.0086,56325.0
2018-09-17 12:30:00,62.25,62.31,62.13,62.24,37290.0,57.9806,58.0365,57.8689,57.9713,37290.0
2018-09-17 13:00:00,62.23,62.25,62.06,62.08,22449.0,57.962,57.9806,57.8037,57.8223,22449.0
2018-09-17 13:30:00,62.06,62.22,61.97,62.18,49359.0,57.8037,57.9527,57.7198,57.9154,49359.0
2018-09-17 14:00:00,62.15,62.28,62.13,62.23,103980.0,57.8875,58.0086,57.8689,57.962,103980.0
2018-09-17 14:30:00,62.19,62.2,61.94,61.97,82122.0,57.9248,57.9341,57.6919,57.7198,82122.0
2018-09-17 15:00:00,61.97,62.0,61.71,61.76,83451.0,57.7198,57.7478,57.4777,57.5242,83451.0
2018-09-17 15:30:00,61.77,61.77,61.48,61.53,208785.0,57.5336,57.5336,57.2634,57.31,208785.0
2018-09-18 09:30:00,61.8,62.28,61.8,62.02,173874.0,57.5615,58.0086,57.5615,57.7664,173874.0
2018-09-18 10:00:00,62.0,62.28,61.86,62.17,170697.0,57.7478,58.0086,57.6174,57.9061,170697.0
2018-09-18 10:30:00,62.17,62.37,62.07,62.35,122178.0,57.9061,58.0924,57.813,58.0738,122178.0
2018-09-18 11:00:00,62.38,62.39,62.15,62.36,46701.0,58.1017,58.111,57.8875,58.0831,46701.0
2018-09-18 11:30:00,62.36,62.45,62.24,62.29,63030.0,58.0831,58.1669,57.9713,58.0179,63030.0
2018-09-18 12:00:00,62.31,62.46,62.16,62.16,114450.0,58.0365,58.1762,57.8968,57.8968,114450.0
2018-09-18 12:30:00,62.16,62.23,62.13,62.2,39192.0,57.8968,57.962,57.8689,57.9341,39192.0
2018-09-18 13:00:00,62.21,62.28,62.17,62.17,57864.0,57.9434,58.0086,57.9061,57.9061,57864.0
2018-09-18 13:30:00,62.18,62.31,62.14,62.27,23817.0,57.9154,58.0365,57.8782,57.9993,23817.0
2018-09-18 14:00:00,62.27,62.36,62.27,62.36,53001.0,57.9993,58.0831,57.9993,58.0831,53001.0
2018-09-18 14:30:00,62.37,62.42,62.23,62.25,32889.0,58.0924,58.139,57.962,57.9806,32889.0
2018-09-18 15:00:00,62.25,62.33,62.25,62.27,61482.0,57.9806,58.0551,57.9806,57.9993,61482.0
2018-09-18 15:30:00,62.26,62.28,62.09,62.09,212613.0,57.99,58.0086,57.8316,57.8316,212613.0
2018-09-19 09:30:00,62.11,62.48,61.95,62.28,224445.0,57.8502,58.1949,57.7012,58.0086,224445.0
2018-09-19 10:00:00,62.29,62.35,61.92,61.99,132891.0,58.0179,58.0738,57.6733,57.7385,132891.0
2018-09-19 10:30:00,61.97,62.18,61.96,62.04,97782.0,57.7198,57.9154,57.7105,57.785,97782.0
2018-09-19 11:00:00,62.03,62.31,62.01,62.18,66429.0,57.7757,58.0365,57.7571,57.9154,66429.0
2018-09-19 11:30:00,62.17,62.24,62.1,62.2,46917.0,57.9061,57.9713,57.8409,57.9341,46917.0
2018-09-19 12:00:00,62.19,62.21,62.0,62.05,57966.0,57.9248,57.9434,57.7478,57.7944,57966.0
2018-09-19 12:30:00,62.07,62.1,61.94,62.06,30465.0,57.813,57.8409,57.6919,57.8037,30465.0
2018-09-19 13:00:00,62.07,62.09,61.95,61.97,55929.0,57.813,57.8316,57.7012,57.7198,55929.0
2018-09-19 13:30:00,61.95,62.1,61.95,62.08,29445.0,57.7012,57.8409,57.7012,57.8223,29445.0
2018-09-19 14:00:00,62.06,62.16,62.05,62.12,23919.0,57.8037,57.8968,57.7944,57.8596,23919.0
2018-09-19 14:30:00,62.11,62.17,62.09,62.14,21378.0,57.8502,57.9061,57.8316,57.8782,21378.0
2018-09-19 15:00:00,62.16,62.26,62.15,62.24,82758.0,57.8968,57.99,57.8875,57.9713,82758.0
2018-09-19 15:30:00,62.24,62.3,62.21,62.21,49188.0,57.9713,58.0272,57.9434,57.9434,49188.0
2018-09-20 09:30:00,62.67,62.88,62.58,62.85,209595.0,58.3718,58.5674,58.288,58.5395,209595.0
2018-09-20 10:00:00,62.85,63.17,62.85,62.97,177822.0,58.5395,58.8375,58.5395,58.6513,177822.0
2018-09-20 10:30:00,63.0,63.07,62.8,62.81,65877.0,58.6792,58.7444,58.4929,58.5022,65877.0
2018-09-20 11:00:00,62.86,62.97,62.83,62.91,37293.0,58.5488,58.6513,58.5209,58.5954,37293.0
2018-09-20 11:30:00,62.9,62.97,62.77,62.8,116148.0,58.5861,58.6513,58.465,58.4929,116148.0
2018-09-20 12:00:00,62.78,62.89,62.69,62.88,43800.0,58.4743,58.5767,58.3905,58.5674,43800.0
2018-09-20 12:30:00,62.89,63.08,62.88,63.06,106617.0,58.5767,58.7537,58.5674,58.7351,106617.0
2018-09-20 13:00:00,63.06,63.1,63.05,63.06,31311.0,58.7351,58.7723,58.7258,58.7351,31311.0
2018-09-20 13:30:00,63.06,63.15,63.06,63.1,54396.0,58.7351,58.8189,58.7351,58.7723,54396.0
2018-09-20 14:00:00,63.09,63.11,62.84,62.86,29145.0,58.763,58.7817,58.5302,58.5488,29145.0
2018-09-20 14:30:00,62.89,63.0,62.86,62.97,55350.0,58.5767,58.6792,58.5488,58.6513,55350.0
2018-09-20 15:00:00,62.97,63.06,62.97,63.0,51387.0,58.6513,58.7351,58.6513,58.6792,51387.0
2018-09-20 15:30:00,62.99,63.01,62.9,62.95,219099.0,58.6699,58.6885,58.5861,58.6326,219099.0
2018-09-21 09:30:00,62.99,63.13,62.77,63.04,296112.0,58.6699,58.8003,58.465,58.7165,296112.0
2018-09-21 10:00:00,63.03,63.21,62.84,62.89,206514.0,58.7071,58.8748,58.5302,58.5767,206514.0
2018-09-21 10:30:00,62.85,62.88,62.75,62.85,85575.0,58.5395,58.5674,58.4463,58.5395,85575.0
2018-09-21 11:00:00,62.84,63.2,62.78,63.18,146943.0,58.5302,58.8655,58.4743,58.8469,146943.0
2018-09-21 11:30:00,63.2,63.23,63.06,63.07,51672.0,58.8655,58.8934,58.7351,58.7444,51672.0
2018-09-21 12:00:00,63.06,63.11,62.9,62.9,47430.0,58.7351,58.7817,58.5861,58.5861,47430.0
2018-09-21 12:30:00,62.91,62.93,62.8,62.82,22818.0,58.5954,58.614,58.4929,58.5115,22818.0
2018-09-21 13:00:00,62.83,62.88,62.69,62.69,42471.0,58.5209,58.5674,58.3905,58.3905,42471.0
2018-09-21 13:30:00,62.7,62.81,62.68,62.81,45570.0,58.3998,58.5022,58.3811,58.5022,45570.0
2018-09-21 14:00:00,62.79,62.8,62.7,62.76,31347.0,58.4836,58.4929,58.3998,58.4557,31347.0
2018-09-21 14:30:00,62.76,62.79,62.62,62.63,53190.0,58.4557,58.4836,58.3253,58.3346,53190.0
2018-09-21 15:00:00,62.63,62.71,62.63,62.7,158949.0,58.3346,58.4091,58.3346,58.3998,158949.0
2018-09-21 15:30:00,62.7,62.75,62.6,62.73,238233.0,58.3998,58.4463,58.3066,58.4277,238233.0
2018-09-24 09:30:00,62.36,62.67,62.13,62.64,138501.0,58.0831,58.3718,57.8689,58.3439,138501.0
2018-09-24 10:00:00,62.65,62.77,62.58,62.68,81582.0,58.3532,58.465,58.288,58.3811,81582.0
2018-09-24 10:30:00,62.68,62.85,62.61,62.69,57687.0,58.3811,58.5395,58.3159,58.3905,57687.0
2018-09-24 11:00:00,62.73,62.87,62.51,62.73,58638.0,58.4277,58.5581,58.2228,58.4277,58638.0
2018-09-24 11:30:00,62.75,62.76,62.69,62.74,40440.0,58.4463,58.4557,58.3905,58.437,40440.0
2018-09-24 12:00:00,62.76,62.76,62.64,62.7,37044.0,58.4557,58.4557,58.3439,58.3998,37044.0
2018-09-24 12:30:00,62.71,62.86,62.69,62.7,22065.0,58.4091,58.5488,58.3905,58.3998,22065.0
2018-09-24 13:00:00,62.72,62.77,62.67,62.73,46359.0,58.4184,58.465,58.3718,58.4277,46359.0
2018-09-24 13:30:00,62.74,62.97,62.74,62.93,37809.0,58.437,58.6513,58.437,58.614,37809.0
2018-09-24 14:00:00,62.94,62.97,62.85,62.85,29565.0,58.6233,58.6513,58.5395,58.5395,29565.0
2018-09-24 14:30:00,62.84,62.92,62.84,62.88,39111.0,58.5302,58.6047,58.5302,58.5674,39111.0
2018-09-24 15:00:00,62.88,62.96,62.88,62.92,28200.0,58.5674,58.6419,58.5674,58.6047,28200.0
2018-09-24 15:30:00,62.94,63.01,62.9,62.98,76803.0,58.6233,58.6885,58.5861,58.6606,76803.0
2018-09-25 09:30:00,62.83,62.83,62.16,62.2,234858.0,58.5209,58.5209,57.8968,57.9341,234858.0
2018-09-25 10:00:00,62.17,62.23,62.04,62.18,213753.0,57.9061,57.962,57.785,57.9154,213753.0
2018-09-25 10:30:00,62.18,62.22,61.89,61.9,103866.0,57.9154,57.9527,57.6453,57.6546,103866.0
2018-09-25 11:00:00,61.88,62.08,61.86,62.07,136509.0,57.636,57.8223,57.6174,57.813,136509.0
2018-09-25 11:30:00,62.08,62.16,62.06,62.06,32580.0,57.8223,57.8968,57.8037,57.8037,32580.0
2018-09-25 12:00:00,62.06,62.15,61.93,61.93,86289.0,57.8037,57.8875,57.6826,57.6826,86289.0
2018-09-25 12:30:00,61.93,61.98,61.84,61.85,22314.0,57.6826,57.7292,57.5988,57.6081,22314.0
2018-09-25 13:00:00,61.84,61.94,61.82,61.9,56814.0,57.5988,57.6919,57.5801,57.6546,56814.0
2018-09-25 13:30:00,61.88,61.94,61.81,61.92,60618.0,57.636,57.6919,57.5708,57.6733,60618.0
2018-09-25 14:00:00,61.91,62.07,61.91,62.07,25872.0,57.664,57.813,57.664,57.813,25872.0
2018-09-25 14:30:00,62.06,62.07,61.97,61.97,37134.0,57.8037,57.813,57.7198,57.7198,37134.0
2018-09-25 15:00:00,61.98,62.0,61.93,61.98,59706.0,57.7292,57.7478,57.6826,57.7292,59706.0
2018-09-25 15:30:00,61.98,62.04,61.86,61.92,120009.0,57.7292,57.785,57.6174,57.6733,120009.0
2018-09-26 09:30:00,61.42,61.68,61.42,61.55,148218.0,57.4625,57.7058,57.4625,57.5842,148218.0
2018-09-26 10:00:00,61.57,61.57,61.38,61.5,72798.0,57.6029,57.6029,57.4251,57.5374,72798.0
2018-09-26 10:30:00,61.5,61.52,61.43,61.45,41007.0,57.5374,57.5561,57.4719,57.4906,41007.0
2018-09-26 11:00:00,61.47,61.55,61.46,61.53,37197.0,57.5093,57.5842,57.5,57.5655,37197.0
2018-09-26 11:30:00,61.47,61.49,61.41,61.48,43161.0,57.5093,57.528,57.4532,57.5187,43161.0
2018-09-26 12:00:00,61.48,61.48,61.41,61.45,41973.0,57.5187,57.5187,57.4532,57.4906,41973.0
2018-09-26 12:30:00,61.46,61.56,61.45,61.56,17463.0,57.5,57.5935,57.4906,57.5935,17463.0
2018-09-26 13:00:00,61.59,61.59,61.48,61.48,17796.0,57.6216,57.6216,57.5187,57.5187,17796.0
2018-09-26 13:30:00,61.48,61.5,61.42,61.45,30021.0,57.5187,57.5374,57.4625,57.4906,30021.0
2018-09-26 14:00:00,61.46,61.79,61.45,61.62,39573.0,57.5,57.8087,57.4906,57.6497,39573.0
2018-09-26 14:30:00,61.61,61.66,61.47,61.52,57045.0,57.6403,57.6871,57.5093,57.5561,57045.0
2018-09-26 15:00:00,61.5,61.57,61.41,61.52,41334.0,57.5374,57.6029,57.4532,57.5561,41334.0
2018-09-26 15:30:00,61.5,61.51,61.0,61.06,247065.0,57.5374,57.5467,57.0696,57.1257,247065.0
2018-09-27 09:30:00,61.26,61.34,61.08,61.25,164310.0,57.3128,57.3877,57.1444,57.3035,164310.0
2018-09-27 10:00:00,61.25,61.45,61.25,61.4,113361.0,57.3035,57.4906,57.3035,57.4438,113361.0
2018-09-27 10:30:00,61.4,61.45,61.34,61.44,55521.0,57.4438,57.4906,57.3877,57.4813,55521.0
2018-09-27 11:00:00,61.48,61.54,61.43,61.46,44946.0,57.5187,57.5748,57.4719,57.5,44946.0
2018-09-27 11:30:00,61.46,61.5,61.39,61.49,30651.0,57.5,57.5374,57.4345,57.528,30651.0
2018-09-27 12:00:00,61.47,61.48,61.39,61.46,43245.0,57.5093,57.5187,57.4345,57.5,43245.0
2018-09-27 12:30:00,61.45,61.45,61.36,61.39,29397.0,57.4906,57.4906,57.4064,57.4345,29397.0
2018-09-27 13:00:00,61.36,61.38,61.32,61.35,66822.0,57.4064,57.4251,57.369,57.3971,66822.0
2018-09-27 13:30:00,61.34,61.38,61.3,61.35,55536.0,57.3877,57.4251,57.3503,57.3971,55536.0
2018-09-27 14:00:00,61.36,61.4,61.3,61.36,54816.0,57.4064,57.4438,57.3503,57.4064,54816.0
2018-09-27 14:30:00,61.37,61.41,61.32,61.38,41280.0,57.4158,57.4532,57.369,57.4251,41280.0
2018-09-27 15:00:00,61.39,61.41,61.32,61.34,33783.0,57.4345,57.4532,57.369,57.3877,33783.0
2018-09-27 15:30:00,61.35,61.37,61.24,61.33,113034.0,57.3971,57.4158,57.2941,57.3783,113034.0
2018-09-28 09:30:00,61.23,61.35,61.04,61.2,165348.0,57.2848,57.3971,57.107,57.2567,165348.0
2018-09-28 10:00:00,61.19,61.26,61.08,61.26,68433.0,57.2474,57.3128,57.1444,57.3128,68433.0
2018-09-28 10:30:00,61.28,61.54,61.28,61.41,48015.0,57.3316,57.5748,57.3316,57.4532,48015.0
2018-09-28 11:00:00,61.42,61.9,61.33,61.58,135852.0,57.4625,57.9116,57.3783,57.6122,135852.0
2018-09-28 11:30:00,61.57,61.6,61.38,61.52,84213.0,57.6029,57.6309,57.4251,57.5561,84213.0
2018-09-28 12:00:00,61.52,61.83,61.5,61.76,73674.0,57.5561,57.8461,57.5374,57.7806,73674.0
2018-09-28 12:30:00,61.8,61.86,61.58,61.73,65523.0,57.8181,57.8742,57.6122,57.7526,65523.0
2018-09-28 13:00:00,61.72,61.78,61.63,61.78,20244.0,57.7432,57.7993,57.659,57.7993,20244.0
2018-09-28 13:30:00,61.76,61.82,61.72,61.75,80250.0,57.7806,57.8368,57.7432,57.7713,80250.0
2018-09-28 14:00:00,61.74,61.83,61.67,61.81,28569.0,57.7619,57.8461,57.6964,57.8274,28569.0
2018-09-28 14:30:00,61.8,61.8,61.57,61.67,101439.0,57.8181,57.8181,57.6029,57.6964,101439.0
2018-09-28 15:00:00,61.68,61.75,61.64,61.7,203724.0,57.7058,57.7713,57.6684,57.7245,203724.0
2018-09-28 15:30:00,61.65,61.75,61.61,61.72,150624.0,57.6777,57.7713,57.6403,57.7432,150624.0
2018-10-01 09:30:00,62.0,62.33,61.75,62.31,83244.0,58.0052,58.3139,57.7713,58.2952,83244.0
2018-10-01 10:00:00,62.33,62.39,62.19,62.31,81423.0,58.3139,58.37,58.1829,58.2952,81423.0
2018-10-01 10:30:00,62.32,62.38,62.19,62.32,95445.0,58.3046,58.3607,58.1829,58.3046,95445.0
2018-10-01 11:00:00,62.32,62.4,62.25,62.27,107739.0,58.3046,58.3794,58.2391,58.2578,107739.0
2018-10-01 11:30:00,62.27,62.34,62.21,62.22,33969.0,58.2578,58.3233,58.2016,58.211,33969.0
2018-10-01 12:00:00,62.24,62.32,62.16,62.24,31191.0,58.2297,58.3046,58.1549,58.2297,31191.0
2018-10-01 12:30:00,62.24,62.32,62.19,62.21,63714.0,58.2297,58.3046,58.1829,58.2016,63714.0
2018-10-01 13:00:00,62.22,62.28,62.2,62.28,21360.0,58.211,58.2671,58.1923,58.2671,21360.0
2018-10-01 13:30:00,62.28,62.3,62.22,62.26,67935.0,58.2671,58.2858,58.211,58.2484,67935.0
2018-10-01 14:00:00,62.19,62.2,62.05,62.09,31866.0,58.1829,58.1923,58.0519,58.0894,31866.0
2018-10-01 14:30:00,62.08,62.11,61.98,62.11,52947.0,58.08,58.1081,57.9865,58.1081,52947.0
2018-10-01 15:00:00,62.11,62.14,61.95,61.97,34593.0,58.1081,58.1361,57.9584,57.9771,34593.0
2018-10-01 15:30:00,61.97,61.98,61.79,61.89,119655.0,57.9771,57.9865,57.8087,57.9023,119655.0
2018-10-02 09:30:00,61.73,62.46,61.73,62.46,338340.0,57.7526,58.4355,57.7526,58.4355,338340.0
2018-10-02 10:00:00,62.46,62.54,62.34,62.49,65229.0,58.4355,58.5104,58.3233,58.4636,65229.0
2018-10-02 10:30:00,62.48,62.68,62.38,62.65,60912.0,58.4542,58.6414,58.3607,58.6133,60912.0
2018-10-02 11:00:00,62.65,62.71,62.5,62.59,306111.0,58.6133,58.6694,58.473,58.5572,306111.0
2018-10-02 11:30:00,62.6,62.75,62.57,62.66,99075.0,58.5665,58.7068,58.5384,58.6226,99075.0
2018-10-02 12:00:00,62.68,62.7,62.57,62.62,100068.0,58.6414,58.6601,58.5384,58.5852,100068.0
2018-10-02 12:30:00,62.63,62.68,62.28,62.33,108798.0,58.5946,58.6414,58.2671,58.3139,108798.0
2018-10-02 13:00:00,62.37,62.41,62.31,62.32,25146.0,58.3513,58.3888,58.2952,58.3046,25146.0
2018-10-02 13:30:00,62.32,62.41,62.24,62.27,100821.0,58.3046,58.3888,58.2297,58.2578,100821.0
2018-10-02 14:00:00,62.29,62.32,62.14,62.16,37770.0,58.2765,58.3046,58.1361,58.1549,37770.0
2018-10-02 14:30:00,62.16,62.19,62.01,62.03,95361.0,58.1549,58.1829,58.0145,58.0332,95361.0
2018-10-02 15:00:00,62.03,62.03,61.86,61.94,150906.0,58.0332,58.0332,57.8742,57.949,150906.0
2018-10-02 15:30:00,61.93,62.01,61.89,61.9,245055.0,57.9397,58.0145,57.9023,57.9116,245055.0
2018-10-03 09:30:00,62.17,62.39,61.4,61.43,250584.0,58.1642,58.37,57.4438,57.4719,250584.0
2018-10-03 10:00:00,61.44,61.76,61.42,61.69,109320.0,57.4813,57.7806,57.4625,57.7151,109320.0
2018-10-03 10:30:00,61.67,61.8,61.67,61.67,61242.0,57.6964,57.8181,57.6964,57.6964,61242.0
2018-10-03 11:00:00,61.69,61.7,61.55,61.7,46263.0,57.7151,57.7245,57.5842,57.7245,46263.0
2018-10-03 11:30:00,61.7,61.78,61.59,61.77,100083.0,57.7245,57.7993,57.6216,57.79,100083.0
2018-10-03 12:00:00,61.83,62.21,61.81,62.16,75603.0,57.8461,58.2016,57.8274,58.1549,75603.0
2018-10-03 12:30:00,62.15,62.25,62.04,62.24,53226.0,58.1455,58.2391,58.0426,58.2297,53226.0
2018-10-03 13:00:00,62.27,62.37,62.24,62.28,193680.0,58.2578,58.3513,58.2297,58.2671,193680.0
2018-10-03 13:30:00,62.3,62.31,62.24,62.28,68160.0,58.2858,58.2952,58.2297,58.2671,68160.0
2018-10-03 14:00:00,62.29,62.32,62.26,62.28,47013.0,58.2765,58.3046,58.2484,58.2671,47013.0
2018-10-03 14:30:00,62.27,62.27,62.0,62.05,51621.0,58.2578,58.2578,58.0052,58.0519,51621.0
2018-10-03 15:00:00,62.07,62.08,61.92,61.96,41853.0,58.0707,58.08,57.9303,57.9677,41853.0
2018-10-03 15:30:00,61.97,62.02,61.94,61.99,64152.0,57.9771,58.0239,57.949,57.9958,64152.0
2018-10-04 09:30:00,61.53,61.63,61.22,61.32,225015.0,57.5655,57.659,57.2754,57.369,225015.0
2018-10-04 10:00:00,61.28,61.28,61.07,61.16,158556.0,57.3316,57.3316,57.1351,57.2193,158556.0
2018-10-04 10:30:00,61.15,61.22,60.94,61.04,105444.0,57.2099,57.2754,57.0135,57.107,105444.0
2018-10-04 11:00:00,61.04,61.21,60.96,60.98,75531.0,57.107,57.2661,57.0322,57.0509,75531.0
2018-10-04 11:30:00,60.99,60.99,60.67,60.74,132381.0,57.0602,57.0602,56.7609,56.8264,132381.0
2018-10-04 12:00:00,60.71,60.72,60.43,60.51,133671.0,56.7983,56.8076,56.5363,56.6112,133671.0
2018-10-04 12:30:00,60.51,60.69,60.49,60.52,59223.0,56.6112,56.7796,56.5925,56.6205,59223.0
2018-10-04 13:00:00,60.52,60.62,60.4,60.5,55206.0,56.6205,56.7141,56.5083,56.6018,55206.0
2018-10-04 13:30:00,60.47,60.5,60.36,60.39,48660.0,56.5738,56.6018,56.4708,56.4989,48660.0
2018-10-04 14:00:00,60.41,60.55,60.33,60.54,161337.0,56.5176,56.6486,56.4428,56.6392,161337.0
2018-10-04 14:30:00,60.54,60.77,60.52,60.72,128139.0,56.6392,56.8544,56.6205,56.8076,128139.0
2018-10-04 15:00:00,60.71,60.9,60.69,60.77,154608.0,56.7983,56.976,56.7796,56.8544,154608.0
2018-10-04 15:30:00,60.76,60.86,60.66,60.83,187722.0,56.8451,56.9386,56.7515,56.9106,187722.0
2018-10-05 09:30:00,60.87,60.93,60.31,60.34,156504.0,56.948,57.0041,56.4241,56.4521,156504.0
2018-10-05 10:00:00,60.36,60.39,60.07,60.24,222237.0,56.4708,56.4989,56.1995,56.3586,222237.0
2018-10-05 10:30:00,60.24,60.25,59.81,59.92,151119.0,56.3586,56.3679,55.9563,56.0592,151119.0
2018-10-05 11:00:00,59.94,59.94,59.48,59.5,282264.0,56.0779,56.0779,55.6475,55.6663,282264.0
2018-10-05 11:30:00,59.46,59.59,59.21,59.25,302955.0,55.6288,55.7505,55.3949,55.4324,302955.0
2018-10-05 12:00:00,59.27,59.33,59.19,59.26,93321.0,55.4511,55.5072,55.3762,55.4417,93321.0
2018-10-05 12:30:00,59.24,59.24,58.97,59.03,231051.0,55.423,55.423,55.1704,55.2265,231051.0
2018-10-05 13:00:00,59.02,59.07,58.86,58.97,146196.0,55.2172,55.264,55.0675,55.1704,146196.0
2018-10-05 13:30:00,58.98,59.29,58.96,59.22,46623.0,55.1798,55.4698,55.161,55.4043,46623.0
2018-10-05 14:00:00,59.19,59.48,59.19,59.48,77490.0,55.3762,55.6475,55.3762,55.6475,77490.0
2018-10-05 14:30:00,59.49,59.59,59.4,59.48,39519.0,55.6569,55.7505,55.5727,55.6475,39519.0
2018-10-05 15:00:00,59.49,59.62,59.43,59.49,99378.0,55.6569,55.7785,55.6008,55.6569,99378.0
2018-10-05 15:30:00,59.47,59.62,59.33,59.41,219465.0,55.6382,55.7785,55.5072,55.5821,219465.0
2018-10-08 09:30:00,58.93,59.4,58.64,59.21,183210.0,55.133,55.5727,54.8617,55.3949,183210.0
2018-10-08 10:00:00,59.19,59.47,59.12,59.45,71820.0,55.3762,55.6382,55.3107,55.6195,71820.0
2018-10-08 10:30:00,59.43,59.43,59.02,59.15,85980.0,55.6008,55.6008,55.2172,55.3388,85980.0
2018-10-08 11:00:00,59.13,59.14,58.83,58.85,103785.0,55.3201,55.3294,55.0394,55.0581,103785.0
2018-10-08 11:30:00,58.82,58.83,58.33,58.56,152763.0,55.0301,55.0394,54.5716,54.7868,152763.0
2018-10-08 12:00:00,58.56,58.64,58.31,58.63,191091.0,54.7868,54.8617,54.5529,54.8523,191091.0
2018-10-08 12:30:00,58.64,58.64,58.25,58.26,120822.0,54.8617,54.8617,54.4968,54.5061,120822.0
2018-10-08 13:00:00,58.25,58.48,58.25,58.34,116469.0,54.4968,54.712,54.4968,54.581,116469.0
2018-10-08 13:30:00,58.36,58.57,58.36,58.49,100116.0,54.5997,54.7962,54.5997,54.7213,100116.0
2018-10-08 14:00:00,58.46,58.68,58.45,58.6,119505.0,54.6933,54.8991,54.6839,54.8242,119505.0
2018-10-08 14:30:00,58.62,58.82,58.62,58.77,78549.0,54.843,55.0301,54.843,54.9833,78549.0
2018-10-08 15:00:00,58.77,58.95,58.75,58.81,84615.0,54.9833,55.1517,54.9646,55.0207,84615.0
2018-10-08 15:30:00,58.82,58.92,58.73,58.75,161118.0,55.0301,55.1236,54.9459,54.9646,161118.0
2018-10-09 09:30:00,58.43,58.98,58.42,58.73,227058.0,54.6652,55.1798,54.6558,54.9459,227058.0
2018-10-09 10:00:00,58.75,58.79,58.32,58.68,141174.0,54.9646,55.002,54.5623,54.8991,141174.0
2018-10-09 10:30:00,58.71,58.92,58.7,58.78,120483.0,54.9272,55.1236,54.9178,54.9926,120483.0
2018-10-09 11:00:00,58.76,58.93,58.57,58.83,99960.0,54.9739,55.133,54.7962,55.0394,99960.0
2018-10-09 11:30:00,58.85,58.98,58.79,58.88,58077.0,55.0581,55.1798,55.002,55.0862,58077.0
2018-10-09 12:00:00,58.86,58.91,58.65,58.68,39630.0,55.0675,55.1143,54.871,54.8991,39630.0
2018-10-09 12:30:00,58.61,58.78,58.53,58.62,68421.0,54.8336,54.9926,54.7588,54.843,68421.0
2018-10-09 13:00:00,58.59,58.79,58.53,58.74,57480.0,54.8149,55.002,54.7588,54.9552,57480.0
2018-10-09 13:30:00,58.72,58.83,58.61,58.73,69594.0,54.9365,55.0394,54.8336,54.9459,69594.0
2018-10-09 14:00:00,58.74,58.79,58.68,58.74,105150.0,54.9552,55.002,54.8991,54.9552,105150.0
2018-10-09 14:30:00,58.7,58.85,58.64,58.83,69282.0,54.9178,55.0581,54.8617,55.0394,69282.0
2018-10-09 15:00:00,58.84,58.85,58.62,58.72,110355.0,55.0488,55.0581,54.843,54.9365,110355.0
2018-10-09 15:30:00,58.71,58.84,58.69,58.71,187557.0,54.9272,55.0488,54.9084,54.9272,187557.0
2018-10-10 09:30:00,57.92,57.96,56.86,56.89,593895.0,54.1881,54.2255,53.1964,53.2244,593895.0
2018-10-10 10:00:00,56.91,57.15,56.68,57.09,430536.0,53.2431,53.4677,53.028,53.4115,430536.0
2018-10-10 10:30:00,57.06,57.2,56.87,57.05,298329.0,53.3835,53.5144,53.2057,53.3741,298329.0
2018-10-10 11:00:00,57.03,57.14,56.72,56.94,295965.0,53.3554,53.4583,53.0654,53.2712,295965.0
2018-10-10 11:30:00,56.93,57.11,56.77,56.98,515577.0,53.2618,53.4302,53.1122,53.3086,515577.0
2018-10-10 12:00:00,56.96,57.29,56.85,57.23,185625.0,53.2899,53.5986,53.187,53.5425,185625.0
2018-10-10 12:30:00,57.21,57.35,57.12,57.23,171693.0,53.5238,53.6548,53.4396,53.5425,171693.0
2018-10-10 13:00:00,57.23,57.62,57.07,57.54,384375.0,53.5425,53.9074,53.3928,53.8325,384375.0
2018-10-10 13:30:00,57.55,57.57,57.3,57.35,350319.0,53.8419,53.8606,53.608,53.6548,350319.0
2018-10-10 14:00:00,57.35,57.4,57.01,57.13,738903.0,53.6548,53.7016,53.3367,53.449,738903.0
2018-10-10 14:30:00,57.16,57.25,56.77,56.94,342087.0,53.477,53.5612,53.1122,53.2712,342087.0
2018-10-10 15:00:00,56.9,56.9,56.56,56.78,341115.0,53.2338,53.2338,52.9157,53.1215,341115.0
2018-10-10 15:30:00,56.79,56.79,56.05,56.11,549177.0,53.1309,53.1309,52.4385,52.4947,549177.0
2018-10-11 09:30:00,55.99,57.17,55.89,57.15,498252.0,52.3824,53.4864,52.2889,53.4677,498252.0
2018-10-11 10:00:00,57.15,57.21,56.33,56.68,244422.0,53.4677,53.5238,52.7005,53.028,244422.0
2018-10-11 10:30:00,56.61,56.85,56.3,56.3,273726.0,52.9625,53.187,52.6724,52.6724,273726.0
2018-10-11 11:00:00,56.3,56.36,55.81,56.21,213546.0,52.6724,52.7286,52.214,52.5882,213546.0
2018-10-11 11:30:00,56.13,56.57,55.95,56.38,153147.0,52.5134,52.925,52.345,52.7473,153147.0
2018-10-11 12:00:00,56.37,56.9,56.35,56.73,113028.0,52.7379,53.2338,52.7192,53.0747,113028.0
2018-10-11 12:30:00,56.7,56.75,56.49,56.6,125346.0,53.0467,53.0934,52.8502,52.9531,125346.0
2018-10-11 13:00:00,56.54,56.73,56.41,56.63,95790.0,52.897,53.0747,52.7753,52.9812,95790.0
2018-10-11 13:30:00,56.66,56.68,56.3,56.43,59979.0,53.0092,53.028,52.6724,52.7941,59979.0
2018-10-11 14:00:00,56.42,56.42,55.97,56.0,124569.0,52.7847,52.7847,52.3637,52.3918,124569.0
2018-10-11 14:30:00,55.95,55.99,55.1,55.58,222912.0,52.345,52.3824,51.5498,51.9988,222912.0
2018-10-11 15:00:00,55.53,56.34,55.43,56.16,217671.0,51.952,52.7099,51.8585,52.5415,217671.0
2018-10-11 15:30:00,56.08,56.28,55.52,55.53,496716.0,52.4666,52.6537,51.9427,51.952,496716.0
2018-10-12 09:30:00,57.04,57.36,56.5,56.63,451083.0,53.3648,53.6641,52.8595,52.9812,451083.0
2018-10-12 10:00:00,56.64,56.77,56.37,56.46,304221.0,52.9905,53.1122,52.7379,52.8221,304221.0
2018-10-12 10:30:00,56.43,56.83,56.43,56.63,257478.0,52.7941,53.1683,52.7941,52.9812,257478.0
2018-10-12 11:00:00,56.64,56.72,56.43,56.52,523941.0,52.9905,53.0654,52.7941,52.8783,523941.0
2018-10-12 11:30:00,56.5,56.58,56.11,56.23,246195.0,52.8595,52.9344,52.4947,52.6069,246195.0
2018-10-12 12:00:00,56.24,56.25,56.02,56.09,304503.0,52.6163,52.6257,52.4105,52.476,304503.0
2018-10-12 12:30:00,56.12,56.18,55.72,56.07,189849.0,52.504,52.5602,52.1298,52.4573,189849.0
2018-10-12 13:00:00,56.06,56.3,55.95,56.13,270618.0,52.4479,52.6724,52.345,52.5134,270618.0
2018-10-12 13:30:00,56.1,56.25,55.95,56.12,143961.0,52.4853,52.6257,52.345,52.504,143961.0
2018-10-12 14:00:00,56.16,56.21,55.85,56.21,203382.0,52.5415,52.5882,52.2514,52.5882,203382.0
2018-10-12 14:30:00,56.21,56.35,55.97,56.25,191634.0,52.5882,52.7192,52.3637,52.6257,191634.0
2018-10-12 15:00:00,56.26,56.51,56.17,56.47,229287.0,52.635,52.8689,52.5508,52.8315,229287.0
2018-10-12 15:30:00,56.47,56.69,56.37,56.6,578304.0,52.8315,53.0373,52.7379,52.9531,578304.0
2018-10-15 09:30:00,56.3,56.42,56.0,56.25,208275.0,52.6724,52.7847,52.3918,52.6257,208275.0
2018-10-15 10:00:00,56.24,56.24,55.88,56.17,280068.0,52.6163,52.6163,52.2795,52.5508,280068.0
2018-10-15 10:30:00,56.11,56.22,56.05,56.2,107439.0,52.4947,52.5976,52.4385,52.5789,107439.0
2018-10-15 11:00:00,56.21,56.62,56.21,56.57,224121.0,52.5882,52.9718,52.5882,52.925,224121.0
2018-10-15 11:30:00,56.58,56.61,56.31,56.36,118434.0,52.9344,52.9625,52.6818,52.7286,118434.0
2018-10-15 12:00:00,56.32,56.48,56.17,56.44,68541.0,52.6911,52.8408,52.5508,52.8034,68541.0
2018-10-15 12:30:00,56.45,56.6,56.42,56.45,62499.0,52.8128,52.9531,52.7847,52.8128,62499.0
2018-10-15 13:00:00,56.47,56.58,56.41,56.46,41523.0,52.8315,52.9344,52.7753,52.8221,41523.0
2018-10-15 13:30:00,56.46,56.71,56.42,56.53,96534.0,52.8221,53.056,52.7847,52.8876,96534.0
2018-10-15 14:00:00,56.55,56.55,56.29,56.31,61413.0,52.9063,52.9063,52.6631,52.6818,61413.0
2018-10-15 14:30:00,56.25,56.57,56.24,56.5,29595.0,52.6257,52.925,52.6163,52.8595,29595.0
2018-10-15 15:00:00,56.51,56.57,56.24,56.24,85476.0,52.8689,52.925,52.6163,52.6163,85476.0
2018-10-15 15:30:00,56.24,56.33,56.07,56.08,148467.0,52.6163,52.7005,52.4573,52.4666,148467.0
2018-10-16 09:30:00,56.71,56.99,56.64,56.99,293991.0,53.056,53.318,52.9905,53.318,293991.0
2018-10-16 10:00:00,57.0,57.02,56.72,56.72,187182.0,53.3273,53.346,53.0654,53.0654,187182.0
2018-10-16 10:30:00,56.69,57.02,56.67,57.01,191169.0,53.0373,53.346,53.0186,53.3367,191169.0
2018-10-16 11:00:00,57.01,57.26,56.88,57.25,149949.0,53.3367,53.5706,53.2151,53.5612,149949.0
2018-10-16 11:30:00,57.25,57.41,57.19,57.4,73041.0,53.5612,53.7109,53.5051,53.7016,73041.0
2018-10-16 12:00:00,57.43,57.43,57.25,57.32,70146.0,53.7296,53.7296,53.5612,53.6267,70146.0
2018-10-16 12:30:00,57.31,57.47,57.29,57.46,44985.0,53.6174,53.767,53.5986,53.7577,44985.0
2018-10-16 13:00:00,57.47,57.56,57.44,57.54,45291.0,53.767,53.8513,53.739,53.8325,45291.0
2018-10-16 13:30:00,57.56,57.73,57.54,57.68,80220.0,53.8513,54.0103,53.8325,53.9635,80220.0
2018-10-16 14:00:00,57.7,57.83,57.7,57.8,88122.0,53.9822,54.1039,53.9822,54.0758,88122.0
2018-10-16 14:30:00,57.82,57.91,57.73,57.75,53007.0,54.0945,54.1787,54.0103,54.029,53007.0
2018-10-16 15:00:00,57.73,57.89,57.7,57.77,77196.0,54.0103,54.16,53.9822,54.0477,77196.0
2018-10-16 15:30:00,57.77,57.99,57.76,57.95,278328.0,54.0477,54.2535,54.0384,54.2161,278328.0
2018-10-17 09:30:00,58.33,58.45,57.79,57.84,518889.0,54.5716,54.6839,54.0664,54.1132,518889.0
2018-10-17 10:00:00,57.82,57.9,57.56,57.69,359865.0,54.0945,54.1693,53.8513,53.9729,359865.0
2018-10-17 10:30:00,57.7,57.78,57.28,57.37,258393.0,53.9822,54.0571,53.5893,53.6735,258393.0
2018-10-17 11:00:00,57.34,57.62,57.28,57.57,147426.0,53.6454,53.9074,53.5893,53.8606,147426.0
2018-10-17 11:30:00,57.6,57.78,57.46,57.69,144408.0,53.8887,54.0571,53.7577,53.9729,144408.0
2018-10-17 12:00:00,57.71,57.94,57.64,57.79,70584.0,53.9916,54.2068,53.9261,54.0664,70584.0
2018-10-17 12:30:00,57.79,57.99,57.77,57.91,60009.0,54.0664,54.2535,54.0477,54.1787,60009.0
2018-10-17 13:00:00,57.95,58.14,57.88,57.88,51906.0,54.2161,54.3939,54.1506,54.1506,51906.0
2018-10-17 13:30:00,57.91,57.98,57.84,57.87,83055.0,54.1787,54.2442,54.1132,54.1413,83055.0
2018-10-17 14:00:00,57.84,57.9,57.46,57.58,71049.0,54.1132,54.1693,53.7577,53.87,71049.0
2018-10-17 14:30:00,57.54,57.88,57.52,57.82,62598.0,53.8325,54.1506,53.8138,54.0945,62598.0
2018-10-17 15:00:00,57.79,57.86,57.67,57.79,94728.0,54.0664,54.1319,53.9542,54.0664,94728.0
2018-10-17 15:30:00,57.78,57.79,57.55,57.66,178278.0,54.0571,54.0664,53.8419,53.9448,178278.0
2018-10-18 09:30:00,57.44,57.45,56.75,57.06,335535.0,53.739,53.7483,53.0934,53.3835,335535.0
2018-10-18 10:00:00,57.01,57.08,56.8,56.88,288303.0,53.3367,53.4022,53.1402,53.2151,288303.0
2018-10-18 10:30:00,56.85,57.08,56.85,57.03,253707.0,53.187,53.4022,53.187,53.3554,253707.0
2018-10-18 11:00:00,57.06,57.07,56.56,56.59,227277.0,53.3835,53.3928,52.9157,52.9438,227277.0
2018-10-18 11:30:00,56.57,56.62,56.23,56.34,170745.0,52.925,52.9718,52.6069,52.7099,170745.0
2018-10-18 12:00:00,56.33,56.54,56.27,56.51,380256.0,52.7005,52.897,52.6444,52.8689,380256.0
2018-10-18 12:30:00,56.47,56.67,56.38,56.4,117459.0,52.8315,53.0186,52.7473,52.766,117459.0
2018-10-18 13:00:00,56.38,56.44,56.07,56.12,100332.0,52.7473,52.8034,52.4573,52.504,100332.0
2018-10-18 13:30:00,56.18,56.22,56.03,56.19,170982.0,52.5602,52.5976,52.4198,52.5695,170982.0
2018-10-18 14:00:00,56.17,56.43,56.17,56.23,76944.0,52.5508,52.7941,52.5508,52.6069,76944.0
2018-10-18 14:30:00,56.22,56.44,56.18,56.29,93039.0,52.5976,52.8034,52.5602,52.6631,93039.0
2018-10-18 15:00:00,56.29,56.33,56.11,56.28,72618.0,52.6631,52.7005,52.4947,52.6537,72618.0
2018-10-18 15:30:00,56.26,56.41,56.17,56.2,987150.0,52.635,52.7753,52.5508,52.5789,987150.0
2018-10-19 09:30:00,56.58,56.91,56.36,56.75,174789.0,52.9344,53.2431,52.7286,53.0934,174789.0
2018-10-19 10:00:00,56.73,56.81,56.54,56.54,91161.0,53.0747,53.1496,52.897,52.897,91161.0
2018-10-19 10:30:00,56.55,56.69,56.48,56.54,790593.0,52.9063,53.0373,52.8408,52.897,790593.0
2018-10-19 11:00:00,56.56,56.66,56.28,56.3,105810.0,52.9157,53.0092,52.6537,52.6724,105810.0
2018-10-19 11:30:00,56.3,56.32,55.92,56.1,176607.0,52.6724,52.6911,52.3169,52.4853,176607.0
2018-10-19 12:00:00,56.09,56.1,55.26,55.39,126237.0,52.476,52.4853,51.6994,51.8211,126237.0
2018-10-19 12:30:00,55.32,55.57,55.16,55.52,208602.0,51.7556,51.9895,51.6059,51.9427,208602.0
2018-10-19 13:00:00,55.47,55.6,55.24,55.59,252183.0,51.8959,52.0175,51.6807,52.0082,252183.0
2018-10-19 13:30:00,55.58,55.69,55.53,55.54,62124.0,51.9988,52.1017,51.952,51.9614,62124.0
2018-10-19 14:00:00,55.53,55.81,55.28,55.67,114966.0,51.952,52.214,51.7182,52.083,114966.0
2018-10-19 14:30:00,55.65,55.74,55.54,55.54,67707.0,52.0643,52.1485,51.9614,51.9614,67707.0
2018-10-19 15:00:00,55.56,55.68,55.44,55.67,261219.0,51.9801,52.0924,51.8678,52.083,261219.0
2018-10-19 15:30:00,55.66,55.68,55.34,55.36,268863.0,52.0737,52.0924,51.7743,51.793,268863.0
2018-10-22 09:30:00,55.68,56.06,55.24,55.32,550650.0,52.0924,52.4479,51.6807,51.7556,550650.0
2018-10-22 10:00:00,55.3,55.52,55.22,55.32,213381.0,51.7369,51.9427,51.662,51.7556,213381.0
2018-10-22 10:30:00,55.31,55.97,55.3,55.88,167400.0,51.7462,52.3637,51.7369,52.2795,167400.0
2018-10-22 11:00:00,55.83,55.94,55.7,55.78,103704.0,52.2327,52.3356,52.1111,52.1859,103704.0
2018-10-22 11:30:00,55.75,55.81,55.46,55.52,125022.0,52.1579,52.214,51.8866,51.9427,125022.0
2018-10-22 12:00:00,55.53,55.71,55.37,55.5,121248.0,51.952,52.1205,51.8024,51.924,121248.0
2018-10-22 12:30:00,55.54,55.65,55.48,55.58,116157.0,51.9614,52.0643,51.9053,51.9988,116157.0
2018-10-22 13:00:00,55.56,55.71,55.5,55.55,91095.0,51.9801,52.1205,51.924,51.9708,91095.0
2018-10-22 13:30:00,55.53,55.71,55.52,55.59,197544.0,51.952,52.1205,51.9427,52.0082,197544.0
2018-10-22 14:00:00,55.59,55.77,55.56,55.65,209097.0,52.0082,52.1766,51.9801,52.0643,209097.0
2018-10-22 14:30:00,55.65,55.88,55.63,55.84,369795.0,52.0643,52.2795,52.0456,52.2421,369795.0
2018-10-22 15:00:00,55.83,56.02,55.79,55.9,280200.0,52.2327,52.4105,52.1953,52.2982,280200.0
2018-10-22 15:30:00,55.88,55.99,55.72,55.73,381861.0,52.2795,52.3824,52.1298,52.1392,381861.0
2018-10-23 09:30:00,54.28,54.42,53.8,54.23,988332.0,50.7826,50.9136,50.3335,50.7358,988332.0
2018-10-23 10:00:00,54.19,54.27,53.67,54.06,538719.0,50.6984,50.7732,50.2119,50.5768,538719.0
2018-10-23 10:30:00,54.05,54.35,53.96,54.27,382890.0,50.5674,50.8481,50.4832,50.7732,382890.0
2018-10-23 11:00:00,54.27,54.8,54.2,54.77,333879.0,50.7732,51.2691,50.7077,51.241,333879.0
2018-10-23 11:30:00,54.77,54.78,54.5,54.51,115605.0,51.241,51.2504,50.9884,50.9978,115605.0
2018-10-23 12:00:00,54.52,55.12,54.49,55.09,448701.0,51.0071,51.5685,50.9791,51.5404,448701.0
2018-10-23 12:30:00,55.11,55.6,55.1,55.27,225807.0,51.5591,52.0175,51.5498,51.7088,225807.0
2018-10-23 13:00:00,55.25,55.53,55.18,55.32,147219.0,51.6901,51.952,51.6246,51.7556,147219.0
2018-10-23 13:30:00,55.35,55.39,55.12,55.21,94059.0,51.7836,51.8211,51.5685,51.6527,94059.0
2018-10-23 14:00:00,55.22,55.61,55.11,55.48,192108.0,51.662,52.0269,51.5591,51.9053,192108.0
2018-10-23 14:30:00,55.49,55.62,55.4,55.6,110244.0,51.9146,52.0363,51.8304,52.0175,110244.0
2018-10-23 15:00:00,55.6,55.75,55.53,55.63,76878.0,52.0175,52.1579,51.952,52.0456,76878.0
2018-10-23 15:30:00,55.62,55.68,55.37,55.42,155340.0,52.0363,52.0924,51.8024,51.8491,155340.0
2018-10-24 09:30:00,54.52,54.52,54.01,54.07,731646.0,51.0071,51.0071,50.53,50.5861,731646.0
2018-10-24 10:00:00,54.04,54.4,53.73,53.8,274077.0,50.5581,50.8949,50.268,50.3335,274077.0
2018-10-24 10:30:00,53.76,53.89,53.69,53.78,158520.0,50.2961,50.4177,50.2306,50.3148,158520.0
2018-10-24 11:00:00,53.77,53.79,53.35,53.37,709209.0,50.3055,50.3242,49.9125,49.9312,709209.0
2018-10-24 11:30:00,53.37,54.04,53.18,53.96,365565.0,49.9312,50.5581,49.7535,50.4832,365565.0
2018-10-24 12:00:00,53.97,54.03,53.72,53.8,560595.0,50.4926,50.5487,50.2587,50.3335,560595.0
2018-10-24 12:30:00,53.77,53.79,53.49,53.68,92457.0,50.3055,50.3242,50.0435,50.2213,92457.0
2018-10-24 13:00:00,53.66,53.67,53.21,53.27,201456.0,50.2025,50.2119,49.7815,49.8377,201456.0
2018-10-24 13:30:00,53.28,53.44,53.15,53.26,173235.0,49.847,49.9967,49.7254,49.8283,173235.0
2018-10-24 14:00:00,53.25,53.51,53.1,53.47,266610.0,49.819,50.0622,49.6786,50.0248,266610.0
2018-10-24 14:30:00,53.51,53.56,52.99,53.08,348549.0,50.0622,50.109,49.5757,49.6599,348549.0
2018-10-24 15:00:00,53.04,53.05,52.54,52.55,276861.0,49.6225,49.6318,49.1547,49.1641,276861.0
2018-10-24 15:30:00,52.53,52.59,51.71,51.73,770475.0,49.1453,49.2015,48.3782,48.3969,770475.0
2018-10-25 09:30:00,52.1,52.56,52.02,52.47,763551.0,48.7431,49.1734,48.6682,49.0892,763551.0
2018-10-25 10:00:00,52.49,52.72,52.31,52.54,391650.0,49.1079,49.3231,48.9395,49.1547,391650.0
2018-10-25 10:30:00,52.59,52.69,52.41,52.48,166713.0,49.2015,49.295,49.0331,49.0986,166713.0
2018-10-25 11:00:00,52.48,52.67,52.18,52.66,134232.0,49.0986,49.2763,48.8179,49.267,134232.0
2018-10-25 11:30:00,52.69,52.87,52.5,52.81,116637.0,49.295,49.4634,49.1173,49.4073,116637.0
2018-10-25 12:00:00,52.77,52.89,52.57,52.63,231291.0,49.3699,49.4822,49.1828,49.2389,231291.0
2018-10-25 12:30:00,52.61,52.91,52.6,52.74,65718.0,49.2202,49.5009,49.2108,49.3418,65718.0
2018-10-25 13:00:00,52.78,52.93,52.64,52.89,63135.0,49.3792,49.5196,49.2483,49.4822,63135.0
2018-10-25 13:30:00,52.87,53.14,52.8,53.05,171444.0,49.4634,49.716,49.398,49.6318,171444.0
2018-10-25 14:00:00,53.05,53.31,52.96,53.21,138378.0,49.6318,49.8751,49.5476,49.7815,138378.0
2018-10-25 14:30:00,53.21,53.37,53.1,53.11,107805.0,49.7815,49.9312,49.6786,49.688,107805.0
2018-10-25 15:00:00,53.12,53.19,53.03,53.09,564792.0,49.6973,49.7628,49.6131,49.6693,564792.0
2018-10-25 15:30:00,53.1,53.18,52.86,52.96,1095960.0,49.6786,49.7535,49.4541,49.5476,1095960.0
2018-10-26 09:30:00,51.81,52.48,51.58,52.35,394263.0,48.4717,49.0986,48.2566,48.9769,394263.0
2018-10-26 10:00:00,52.28,52.28,51.65,51.7,352536.0,48.9115,48.9115,48.322,48.3688,352536.0
2018-10-26 10:30:00,51.69,51.72,51.2,51.27,292788.0,48.3595,48.3875,47.901,47.9665,292788.0
2018-10-26 11:00:00,51.23,52.08,51.2,52.03,307185.0,47.9291,48.7243,47.901,48.6776,307185.0
2018-10-26 11:30:00,52.0,52.38,51.87,52.29,193536.0,48.6495,49.005,48.5279,48.9208,193536.0
2018-10-26 12:00:00,52.3,52.58,52.19,52.32,218055.0,48.9302,49.1921,48.8273,48.9489,218055.0
2018-10-26 12:30:00,52.31,52.88,52.28,52.69,235581.0,48.9395,49.4728,48.9115,49.295,235581.0
2018-10-26 13:00:00,52.7,52.96,52.64,52.65,192867.0,49.3044,49.5476,49.2483,49.2576,192867.0
2018-10-26 13:30:00,52.64,52.64,52.21,52.51,145341.0,49.2483,49.2483,48.846,49.1266,145341.0
2018-10-26 14:00:00,52.5,52.53,52.11,52.32,163608.0,49.1173,49.1453,48.7524,48.9489,163608.0
2018-10-26 14:30:00,52.3,52.41,51.95,52.01,168111.0,48.9302,49.0331,48.6027,48.6589,168111.0
2018-10-26 15:00:00,52.02,52.28,51.83,52.17,180921.0,48.6682,48.9115,48.4905,48.8085,180921.0
2018-10-26 15:30:00,52.13,52.35,51.95,52.03,606360.0,48.7711,48.9769,48.6027,48.6776,606360.0
2018-10-29 09:30:00,53.08,53.17,52.79,53.05,444732.0,49.6599,49.7441,49.3886,49.6318,444732.0
2018-10-29 10:00:00,53.1,53.34,53.1,53.16,112851.0,49.6786,49.9032,49.6786,49.7348,112851.0
2018-10-29 10:30:00,53.15,53.24,52.88,52.96,248019.0,49.7254,49.8096,49.4728,49.5476,248019.0
2018-10-29 11:00:00,52.96,53.05,52.63,52.8,201786.0,49.5476,49.6318,49.2389,49.398,201786.0
2018-10-29 11:30:00,52.78,52.98,52.59,52.61,139056.0,49.3792,49.5664,49.2015,49.2202,139056.0
2018-10-29 12:00:00,52.59,52.68,52.15,52.2,177636.0,49.2015,49.2857,48.7898,48.8366,177636.0
2018-10-29 12:30:00,52.24,52.56,52.1,52.32,223020.0,48.874,49.1734,48.7431,48.9489,223020.0
2018-10-29 13:00:00,52.33,52.69,52.33,52.45,42027.0,48.9582,49.295,48.9582,49.0705,42027.0
2018-10-29 13:30:00,52.49,52.71,52.43,52.43,69879.0,49.1079,49.3137,49.0518,49.0518,69879.0
2018-10-29 14:00:00,52.42,52.42,51.93,51.95,168834.0,49.0424,49.0424,48.584,48.6027,168834.0
2018-10-29 14:30:00,51.94,52.06,51.55,51.66,95343.0,48.5934,48.7056,48.2285,48.3314,95343.0
2018-10-29 15:00:00,51.69,51.69,51.12,51.19,435156.0,48.3595,48.3595,47.8262,47.8917,435156.0
2018-10-29 15:30:00,51.15,51.53,50.53,51.53,1072920.0,47.8543,48.2098,47.2742,48.2098,1072920.0
2018-10-30 09:30:00,51.35,53.27,51.35,53.19,437106.0,48.0414,49.8377,48.0414,49.7628,437106.0
2018-10-30 10:00:00,53.23,53.23,52.63,52.72,248013.0,49.8002,49.8002,49.2389,49.3231,248013.0
2018-10-30 10:30:00,52.66,52.9,52.23,52.28,181458.0,49.267,49.4915,48.8647,48.9115,181458.0
2018-10-30 11:00:00,52.34,52.76,52.25,52.74,108252.0,48.9676,49.3605,48.8834,49.3418,108252.0
2018-10-30 11:30:00,52.75,53.03,52.69,52.79,99618.0,49.3512,49.6131,49.295,49.3886,99618.0
2018-10-30 12:00:00,52.84,53.02,52.74,52.97,72663.0,49.4354,49.6038,49.3418,49.557,72663.0
2018-10-30 12:30:00,52.95,53.04,52.72,52.76,34968.0,49.5383,49.6225,49.3231,49.3605,34968.0
2018-10-30 13:00:00,52.65,52.81,52.48,52.52,67605.0,49.2576,49.4073,49.0986,49.136,67605.0
2018-10-30 13:30:00,52.53,52.76,52.41,52.76,49590.0,49.1453,49.3605,49.0331,49.3605,49590.0
2018-10-30 14:00:00,52.79,52.83,52.52,52.6,71235.0,49.3886,49.426,49.136,49.2108,71235.0
2018-10-30 14:30:00,52.6,53.13,52.56,53.05,97035.0,49.2108,49.7067,49.1734,49.6318,97035.0
2018-10-30 15:00:00,53.07,53.32,52.89,53.28,261345.0,49.6506,49.8844,49.4822,49.847,261345.0
2018-10-30 15:30:00,53.33,53.69,53.21,53.67,510336.0,49.8938,50.2306,49.7815,50.2119,510336.0
2018-10-31 09:30:00,54.47,54.51,53.93,54.41,348015.0,50.9603,50.9978,50.4551,50.9042,348015.0
2018-10-31 10:00:00,54.47,54.64,54.28,54.48,319485.0,50.9603,51.1194,50.7826,50.9697,319485.0
2018-10-31 10:30:00,54.47,54.56,54.12,54.19,159300.0,50.9603,51.0445,50.6329,50.6984,159300.0
2018-10-31 11:00:00,54.23,54.34,53.98,54.27,103866.0,50.7358,50.8387,50.5019,50.7732,103866.0
2018-10-31 11:30:00,54.28,54.31,53.94,54.09,89082.0,50.7826,50.8107,50.4645,50.6048,89082.0
2018-10-31 12:00:00,54.12,54.17,53.84,54.07,97641.0,50.6329,50.6797,50.3709,50.5861,97641.0
2018-10-31 12:30:00,54.09,54.38,54.0,54.33,347322.0,50.6048,50.8761,50.5206,50.8294,347322.0
2018-10-31 13:00:00,54.34,54.65,54.28,54.41,86400.0,50.8387,51.1288,50.7826,50.9042,86400.0
2018-10-31 13:30:00,54.42,54.6,54.33,54.42,439005.0,50.9136,51.082,50.8294,50.9136,439005.0
2018-10-31 14:00:00,54.43,54.64,54.35,54.53,114762.0,50.9229,51.1194,50.8481,51.0165,114762.0
2018-10-31 14:30:00,54.49,54.6,54.42,54.52,230667.0,50.9791,51.082,50.9136,51.0071,230667.0
2018-10-31 15:00:00,54.52,54.74,54.48,54.66,158826.0,51.0071,51.213,50.9697,51.1381,158826.0
2018-10-31 15:30:00,54.65,54.69,54.31,54.31,413451.0,51.1288,51.1662,50.8107,50.8107,413451.0
2018-11-01 09:30:00,54.71,55.1,54.67,54.8,479055.0,51.1849,51.5498,51.1475,51.2691,479055.0
2018-11-01 10:00:00,54.77,55.13,54.7,55.07,201588.0,51.241,51.5778,51.1755,51.5217,201588.0
2018-11-01 10:30:00,55.1,55.87,55.06,55.85,223326.0,51.5498,52.2701,51.5123,52.2514,223326.0
2018-11-01 11:00:00,55.86,56.6,55.83,56.6,286785.0,52.2608,52.9531,52.2327,52.9531,286785.0
2018-11-01 11:30:00,56.62,56.69,56.4,56.41,179175.0,52.9718,53.0373,52.766,52.7753,179175.0
2018-11-01 12:00:00,56.4,56.46,56.13,56.22,79896.0,52.766,52.8221,52.5134,52.5976,79896.0
2018-11-01 12:30:00,56.23,56.49,56.15,56.48,116133.0,52.6069,52.8502,52.5321,52.8408,116133.0
2018-11-01 13:00:00,56.47,56.75,56.41,56.73,100863.0,52.8315,53.0934,52.7753,53.0747,100863.0
2018-11-01 13:30:00,56.72,56.74,56.56,56.64,115050.0,53.0654,53.0841,52.9157,52.9905,115050.0
2018-11-01 14:00:00,56.65,56.94,56.56,56.91,158400.0,52.9999,53.2712,52.9157,53.2431,158400.0
2018-11-01 14:30:00,56.92,57.0,56.83,56.96,114462.0,53.2525,53.3273,53.1683,53.2899,114462.0
2018-11-01 15:00:00,56.95,56.97,56.85,56.92,264156.0,53.2806,53.2993,53.187,53.2525,264156.0
2018-11-01 15:30:00,56.91,56.95,56.79,56.82,716133.0,53.2431,53.2806,53.1309,53.1589,716133.0
2018-11-02 09:30:00,56.62,56.92,56.17,56.46,341922.0,52.9718,53.2525,52.5508,52.8221,341922.0
2018-11-02 10:00:00,56.46,56.54,55.96,55.96,258084.0,52.8221,52.897,52.3543,52.3543,258084.0
2018-11-02 10:30:00,55.96,56.33,55.68,56.21,187860.0,52.3543,52.7005,52.0924,52.5882,187860.0
2018-11-02 11:00:00,56.23,56.25,55.75,55.86,199641.0,52.6069,52.6257,52.1579,52.2608,199641.0
2018-11-02 11:30:00,55.84,56.05,55.8,55.98,164991.0,52.2421,52.4385,52.2047,52.3731,164991.0
2018-11-02 12:00:00,55.99,56.0,55.78,55.93,74097.0,52.3824,52.3918,52.1859,52.3263,74097.0
2018-11-02 12:30:00,55.95,55.97,55.32,55.44,144066.0,52.345,52.3637,51.7556,51.8678,144066.0
2018-11-02 13:00:00,55.44,55.85,55.36,55.67,52041.0,51.8678,52.2514,51.793,52.083,52041.0
2018-11-02 13:30:00,55.7,55.75,55.54,55.59,30360.0,52.1111,52.1579,51.9614,52.0082,30360.0
2018-11-02 14:00:00,55.58,55.93,55.4,55.92,133191.0,51.9988,52.3263,51.8304,52.3169,133191.0
2018-11-02 14:30:00,55.89,55.99,55.72,55.89,111630.0,52.2889,52.3824,52.1298,52.2889,111630.0
2018-11-02 15:00:00,55.92,56.21,55.77,56.07,65976.0,52.3169,52.5882,52.1766,52.4573,65976.0
2018-11-02 15:30:00,56.06,56.14,55.91,55.98,334263.0,52.4479,52.5227,52.3076,52.3731,334263.0
2018-11-05 09:30:00,55.93,55.93,54.99,55.14,188616.0,52.3263,52.3263,51.4468,51.5872,188616.0
2018-11-05 10:00:00,55.16,55.2,54.6,54.62,432888.0,51.6059,51.6433,51.082,51.1007,432888.0
2018-11-05 10:30:00,54.64,55.13,54.57,55.09,62103.0,51.1194,51.5778,51.0539,51.5404,62103.0
2018-11-05 11:00:00,55.08,55.21,54.81,54.83,91068.0,51.531,51.6527,51.2784,51.2972,91068.0
2018-11-05 11:30:00,54.84,55.03,54.67,55.03,54792.0,51.3065,51.4843,51.1475,51.4843,54792.0
2018-11-05 12:00:00,55.02,55.07,54.9,55.0,50532.0,51.4749,51.5217,51.3626,51.4562,50532.0
2018-11-05 12:30:00,55.0,55.11,54.91,55.1,47052.0,51.4562,51.5591,51.372,51.5498,47052.0
2018-11-05 13:00:00,55.07,55.2,55.02,55.11,138084.0,51.5217,51.6433,51.4749,51.5591,138084.0
2018-11-05 13:30:00,55.08,55.28,55.07,55.22,55188.0,51.531,51.7182,51.5217,51.662,55188.0
2018-11-05 14:00:00,55.22,55.58,55.15,55.55,226866.0,51.662,51.9988,51.5965,51.9708,226866.0
2018-11-05 14:30:00,55.53,55.72,55.46,55.66,312672.0,51.952,52.1298,51.8866,52.0737,312672.0
2018-11-05 15:00:00,55.67,55.7,55.42,55.52,221661.0,52.083,52.1111,51.8491,51.9427,221661.0
2018-11-05 15:30:00,55.54,55.58,55.44,55.5,165417.0,51.9614,51.9988,51.8678,51.924,165417.0
2018-11-06 09:30:00,55.38,56.25,55.38,56.22,155943.0,51.8117,52.6257,51.8117,52.5976,155943.0
2018-11-06 10:00:00,56.19,56.19,55.97,56.09,39123.0,52.5695,52.5695,52.3637,52.476,39123.0
2018-11-06 10:30:00,56.06,56.23,55.99,56.15,78828.0,52.4479,52.6069,52.3824,52.5321,78828.0
2018-11-06 11:00:00,56.16,56.2,55.93,56.04,63849.0,52.5415,52.5789,52.3263,52.4292,63849.0
2018-11-06 11:30:00,55.99,56.06,55.82,56.0,61317.0,52.3824,52.4479,52.2234,52.3918,61317.0
2018-11-06 12:00:00,56.04,56.24,56.0,56.13,21561.0,52.4292,52.6163,52.3918,52.5134,21561.0
2018-11-06 12:30:00,56.15,56.37,56.15,56.15,20490.0,52.5321,52.7379,52.5321,52.5321,20490.0
2018-11-06 13:00:00,56.22,56.27,56.19,56.21,44634.0,52.5976,52.6444,52.5695,52.5882,44634.0
2018-11-06 13:30:00,56.19,56.29,56.14,56.14,17877.0,52.5695,52.6631,52.5227,52.5227,17877.0
2018-11-06 14:00:00,56.14,56.17,55.84,55.9,79299.0,52.5227,52.5508,52.2421,52.2982,79299.0
2018-11-06 14:30:00,55.89,56.04,55.84,55.95,67056.0,52.2889,52.4292,52.2421,52.345,67056.0
2018-11-06 15:00:00,55.93,56.09,55.87,56.05,54558.0,52.3263,52.476,52.2701,52.4385,54558.0
2018-11-06 15:30:00,56.06,56.19,56.01,56.16,195675.0,52.4479,52.5695,52.4011,52.5415,195675.0
2018-11-07 09:30:00,56.89,56.9,56.17,56.29,158193.0,53.2244,53.2338,52.5508,52.6631,158193.0
2018-11-07 10:00:00,56.29,56.65,56.26,56.57,87132.0,52.6631,52.9999,52.635,52.925,87132.0
2018-11-07 10:30:00,56.58,56.9,56.58,56.76,83487.0,52.9344,53.2338,52.9344,53.1028,83487.0
2018-11-07 11:00:00,56.73,56.94,56.66,56.85,55503.0,53.0747,53.2712,53.0092,53.187,55503.0
2018-11-07 11:30:00,56.87,56.97,56.69,56.94,41946.0,53.2057,53.2993,53.0373,53.2712,41946.0
2018-11-07 12:00:00,56.9,56.95,56.75,56.84,32178.0,53.2338,53.2806,53.0934,53.1776,32178.0
2018-11-07 12:30:00,56.82,56.97,56.74,56.83,57759.0,53.1589,53.2993,53.0841,53.1683,57759.0
2018-11-07 13:00:00,56.86,56.86,56.64,56.67,24933.0,53.1964,53.1964,52.9905,53.0186,24933.0
2018-11-07 13:30:00,56.67,56.67,56.45,56.52,51606.0,53.0186,53.0186,52.8128,52.8783,51606.0
2018-11-07 14:00:00,56.51,56.71,56.51,56.71,94863.0,52.8689,53.056,52.8689,53.056,94863.0
2018-11-07 14:30:00,56.68,56.81,56.59,56.61,629724.0,53.028,53.1496,52.9438,52.9625,629724.0
2018-11-07 15:00:00,56.62,56.73,56.59,56.71,82956.0,52.9718,53.0747,52.9438,53.056,82956.0
2018-11-07 15:30:00,56.7,56.83,56.64,56.83,181866.0,53.0467,53.1683,52.9905,53.1683,181866.0
2018-11-08 09:30:00,56.34,56.93,56.08,56.82,313104.0,52.7099,53.2618,52.4666,53.1589,313104.0
2018-11-08 10:00:00,56.83,56.87,56.46,56.72,177222.0,53.1683,53.2057,52.8221,53.0654,177222.0
2018-11-08 10:30:00,56.71,56.98,56.71,56.81,73077.0,53.056,53.3086,53.056,53.1496,73077.0
2018-11-08 11:00:00,56.81,56.93,56.67,56.85,40353.0,53.1496,53.2618,53.0186,53.187,40353.0
2018-11-08 11:30:00,56.86,57.0,56.8,56.82,93150.0,53.1964,53.3273,53.1402,53.1589,93150.0
2018-11-08 12:00:00,56.82,56.95,56.77,56.88,115992.0,53.1589,53.2806,53.1122,53.2151,115992.0
2018-11-08 12:30:00,56.87,56.96,56.83,56.83,66060.0,53.2057,53.2899,53.1683,53.1683,66060.0
2018-11-08 13:00:00,56.83,56.86,56.68,56.69,39639.0,53.1683,53.1964,53.028,53.0373,39639.0
2018-11-08 13:30:00,56.64,56.67,56.56,56.67,29142.0,52.9905,53.0186,52.9157,53.0186,29142.0
2018-11-08 14:00:00,56.67,56.76,56.5,56.59,81654.0,53.0186,53.1028,52.8595,52.9438,81654.0
2018-11-08 14:30:00,56.59,56.63,56.42,56.5,95208.0,52.9438,52.9812,52.7847,52.8595,95208.0
2018-11-08 15:00:00,56.47,56.58,56.43,56.5,81399.0,52.8315,52.9344,52.7941,52.8595,81399.0
2018-11-08 15:30:00,56.48,56.64,56.39,56.58,134517.0,52.8408,52.9905,52.7566,52.9344,134517.0
2018-11-09 09:30:00,55.99,56.04,55.38,55.6,318186.0,52.3824,52.4292,51.8117,52.0175,318186.0
2018-11-09 10:00:00,55.61,55.65,55.14,55.45,176730.0,52.0269,52.0643,51.5872,51.8772,176730.0
2018-11-09 10:30:00,55.41,55.68,55.41,55.58,67884.0,51.8398,52.0924,51.8398,51.9988,67884.0
2018-11-09 11:00:00,55.6,55.71,55.25,55.4,95958.0,52.0175,52.1205,51.6901,51.8304,95958.0
2018-11-09 11:30:00,55.38,55.59,55.29,55.32,48843.0,51.8117,52.0082,51.7275,51.7556,48843.0
2018-11-09 12:00:00,55.32,55.46,55.24,55.36,291489.0,51.7556,51.8866,51.6807,51.793,291489.0
2018-11-09 12:30:00,55.35,55.6,55.29,55.55,58017.0,51.7836,52.0175,51.7275,51.9708,58017.0
2018-11-09 13:00:00,55.55,55.61,55.36,55.45,66795.0,51.9708,52.0269,51.793,51.8772,66795.0
2018-11-09 13:30:00,55.4,55.41,55.24,55.29,39447.0,51.8304,51.8398,51.6807,51.7275,39447.0
2018-11-09 14:00:00,55.26,55.36,55.07,55.15,47661.0,51.6994,51.793,51.5217,51.5965,47661.0
2018-11-09 14:30:00,55.12,55.46,55.12,55.36,50361.0,51.5685,51.8866,51.5685,51.793,50361.0
2018-11-09 15:00:00,55.38,55.59,55.33,55.52,49926.0,51.8117,52.0082,51.7649,51.9427,49926.0
2018-11-09 15:30:00,55.53,55.74,55.5,55.56,146496.0,51.952,52.1485,51.924,51.9801,146496.0
2018-11-12 09:30:00,54.61,54.72,53.68,53.79,447690.0,51.0913,51.1942,50.2213,50.3242,447690.0
2018-11-12 10:00:00,53.73,53.78,53.46,53.72,166476.0,50.268,50.3148,50.0154,50.2587,166476.0
2018-11-12 10:30:00,53.68,53.68,53.24,53.25,105108.0,50.2213,50.2213,49.8096,49.819,105108.0
2018-11-12 11:00:00,53.24,53.34,52.9,52.98,367902.0,49.8096,49.9032,49.4915,49.5664,367902.0
2018-11-12 11:30:00,52.99,53.35,52.94,53.33,103989.0,49.5757,49.9125,49.5289,49.8938,103989.0
2018-11-12 12:00:00,53.33,53.57,53.32,53.44,63609.0,49.8938,50.1183,49.8844,49.9967,63609.0
2018-11-12 12:30:00,53.41,53.54,53.37,53.4,83277.0,49.9686,50.0903,49.9312,49.9593,83277.0
2018-11-12 13:00:00,53.41,53.47,53.26,53.4,46908.0,49.9686,50.0248,49.8283,49.9593,46908.0
2018-11-12 13:30:00,53.38,53.53,53.19,53.45,50964.0,49.9406,50.0809,49.7628,50.0061,50964.0
2018-11-12 14:00:00,53.44,53.71,53.39,53.52,80553.0,49.9967,50.2493,49.9499,50.0716,80553.0
2018-11-12 14:30:00,53.52,53.65,53.34,53.34,91977.0,50.0716,50.1932,49.9032,49.9032,91977.0
2018-11-12 15:00:00,53.32,53.49,53.22,53.41,99834.0,49.8844,50.0435,49.7909,49.9686,99834.0
2018-11-12 15:30:00,53.4,53.47,53.05,53.07,248370.0,49.9593,50.0248,49.6318,49.6506,248370.0
2018-11-13 09:30:00,53.51,54.22,53.51,53.76,224922.0,50.0622,50.7265,50.0622,50.2961,224922.0
2018-11-13 10:00:00,53.74,53.97,53.61,53.73,90387.0,50.2774,50.4926,50.1558,50.268,90387.0
2018-11-13 10:30:00,53.7,54.3,53.6,54.15,105831.0,50.24,50.8013,50.1464,50.661,105831.0
2018-11-13 11:00:00,54.2,54.87,54.16,54.75,269547.0,50.7077,51.3346,50.6703,51.2223,269547.0
2018-11-13 11:30:00,54.71,54.72,54.35,54.36,85671.0,51.1849,51.1942,50.8481,50.8574,85671.0
2018-11-13 12:00:00,54.41,54.56,54.23,54.49,52074.0,50.9042,51.0445,50.7358,50.9791,52074.0
2018-11-13 12:30:00,54.46,54.46,54.06,54.13,70278.0,50.951,50.951,50.5768,50.6423,70278.0
2018-11-13 13:00:00,54.15,54.27,54.0,54.09,54981.0,50.661,50.7732,50.5206,50.6048,54981.0
2018-11-13 13:30:00,54.11,54.34,54.05,54.08,73362.0,50.6235,50.8387,50.5674,50.5955,73362.0
2018-11-13 14:00:00,54.09,54.12,53.68,53.84,175395.0,50.6048,50.6329,50.2213,50.3709,175395.0
2018-11-13 14:30:00,53.82,53.94,53.55,53.76,142323.0,50.3522,50.4645,50.0996,50.2961,142323.0
2018-11-13 15:00:00,53.73,53.98,53.58,53.69,469347.0,50.268,50.5019,50.1277,50.2306,469347.0
2018-11-13 15:30:00,53.69,53.88,53.56,53.81,240354.0,50.2306,50.4084,50.109,50.3429,240354.0
2018-11-14 09:30:00,54.31,54.82,54.31,54.62,131481.0,50.8107,51.2878,50.8107,51.1007,131481.0
2018-11-14 10:00:00,54.61,54.61,54.19,54.43,123057.0,51.0913,51.0913,50.6984,50.9229,123057.0
2018-11-14 10:30:00,54.37,54.54,54.18,54.39,88971.0,50.8668,51.0258,50.689,50.8855,88971.0
2018-11-14 11:00:00,54.36,54.38,54.18,54.24,2231409.0,50.8574,50.8761,50.689,50.7452,2231409.0
2018-11-14 11:30:00,54.23,54.3,54.04,54.3,78828.0,50.7358,50.8013,50.5581,50.8013,78828.0
2018-11-14 12:00:00,54.33,54.38,54.02,54.28,65820.0,50.8294,50.8761,50.5393,50.7826,65820.0
2018-11-14 12:30:00,54.25,54.25,53.89,53.93,69075.0,50.7545,50.7545,50.4177,50.4551,69075.0
2018-11-14 13:00:00,53.93,54.23,53.91,54.14,65349.0,50.4551,50.7358,50.4364,50.6516,65349.0
2018-11-14 13:30:00,54.11,54.14,53.67,53.78,56751.0,50.6235,50.6516,50.2119,50.3148,56751.0
2018-11-14 14:00:00,53.74,54.0,53.52,53.83,72360.0,50.2774,50.5206,50.0716,50.3616,72360.0
2018-11-14 14:30:00,53.82,54.27,53.82,54.23,85401.0,50.3522,50.7732,50.3522,50.7358,85401.0
2018-11-14 15:00:00,54.23,54.46,54.16,54.34,120375.0,50.7358,50.951,50.6703,50.8387,120375.0
2018-11-14 15:30:00,54.32,54.37,53.9,54.01,271692.0,50.82,50.8668,50.4271,50.53,271692.0
2018-11-15 09:30:00,53.76,54.7,53.74,54.5,92505.0,50.2961,51.1755,50.2774,50.9884,92505.0
2018-11-15 10:00:00,54.54,54.69,54.36,54.52,73128.0,51.0258,51.1662,50.8574,51.0071,73128.0
2018-11-15 10:30:00,54.47,54.66,54.19,54.41,71454.0,50.9603,51.1381,50.6984,50.9042,71454.0
2018-11-15 11:00:00,54.44,54.85,54.33,54.8,83226.0,50.9323,51.3159,50.8294,51.2691,83226.0
2018-11-15 11:30:00,54.8,55.15,54.78,55.12,719670.0,51.2691,51.5965,51.2504,51.5685,719670.0
2018-11-15 12:00:00,55.13,55.22,54.97,55.19,659493.0,51.5778,51.662,51.4281,51.634,659493.0
2018-11-15 12:30:00,55.17,55.29,54.99,55.04,75132.0,51.6152,51.7275,51.4468,51.4936,75132.0
2018-11-15 13:00:00,55.04,55.46,54.82,55.44,65595.0,51.4936,51.8866,51.2878,51.8678,65595.0
2018-11-15 13:30:00,55.5,55.78,55.49,55.72,86115.0,51.924,52.1859,51.9146,52.1298,86115.0
2018-11-15 14:00:00,55.75,55.96,55.65,55.94,64923.0,52.1579,52.3543,52.0643,52.3356,64923.0
2018-11-15 14:30:00,55.94,56.06,55.85,55.96,67275.0,52.3356,52.4479,52.2514,52.3543,67275.0
2018-11-15 15:00:00,56.01,56.01,55.52,55.58,158814.0,52.4011,52.4011,51.9427,51.9988,158814.0
2018-11-15 15:30:00,55.57,55.86,55.57,55.85,134784.0,51.9895,52.2608,51.9895,52.2514,134784.0
2018-11-16 09:30:00,53.84,54.83,53.83,54.64,898419.0,50.3709,51.2972,50.3616,51.1194,898419.0
2018-11-16 10:00:00,54.66,54.8,54.36,54.72,717702.0,51.1381,51.2691,50.8574,51.1942,717702.0
2018-11-16 10:30:00,54.75,55.07,54.72,54.84,432462.0,51.2223,51.5217,51.1942,51.3065,432462.0
2018-11-16 11:00:00,54.89,54.97,54.75,54.91,196473.0,51.3533,51.4281,51.2223,51.372,196473.0
2018-11-16 11:30:00,54.92,54.97,54.64,54.65,291339.0,51.3814,51.4281,51.1194,51.1288,291339.0
2018-11-16 12:00:00,54.65,54.85,54.56,54.7,124254.0,51.1288,51.3159,51.0445,51.1755,124254.0
2018-11-16 12:30:00,54.69,55.44,54.65,55.23,196293.0,51.1662,51.8678,51.1288,51.6714,196293.0
2018-11-16 13:00:00,55.25,55.27,54.9,54.96,121740.0,51.6901,51.7088,51.3626,51.4188,121740.0
2018-11-16 13:30:00,54.93,54.95,54.68,54.84,90093.0,51.3907,51.4094,51.1568,51.3065,90093.0
2018-11-16 14:00:00,54.84,54.98,54.83,54.97,132309.0,51.3065,51.4375,51.2972,51.4281,132309.0
2018-11-16 14:30:00,54.99,55.29,54.99,55.26,79815.0,51.4468,51.7275,51.4468,51.6994,79815.0
2018-11-16 15:00:00,55.28,55.42,55.25,55.33,95454.0,51.7182,51.8491,51.6901,51.7649,95454.0
2018-11-16 15:30:00,55.31,55.33,55.13,55.2,595020.0,51.7462,51.7649,51.5778,51.6433,595020.0
2018-11-19 09:30:00,54.92,55.08,54.42,54.61,108084.0,51.3814,51.531,50.9136,51.0913,108084.0
2018-11-19 10:00:00,54.6,54.6,53.97,54.0,184752.0,51.082,51.082,50.4926,50.5206,184752.0
2018-11-19 10:30:00,53.97,54.41,53.84,54.37,191916.0,50.4926,50.9042,50.3709,50.8668,191916.0
2018-11-19 11:00:00,54.35,54.44,53.98,54.07,83313.0,50.8481,50.9323,50.5019,50.5861,83313.0
2018-11-19 11:30:00,54.04,54.04,53.64,53.85,139440.0,50.5581,50.5581,50.1838,50.3803,139440.0
2018-11-19 12:00:00,53.87,53.9,53.7,53.82,212598.0,50.399,50.4271,50.24,50.3522,212598.0
2018-11-19 12:30:00,53.77,53.85,53.65,53.7,91962.0,50.3055,50.3803,50.1932,50.24,91962.0
2018-11-19 13:00:00,53.67,53.71,53.38,53.39,109458.0,50.2119,50.2493,49.9406,49.9499,109458.0
2018-11-19 13:30:00,53.38,53.59,53.27,53.33,123930.0,49.9406,50.137,49.8377,49.8938,123930.0
2018-11-19 14:00:00,53.34,53.47,53.21,53.42,166911.0,49.9032,50.0248,49.7815,49.978,166911.0
2018-11-19 14:30:00,53.42,53.57,53.3,53.52,325866.0,49.978,50.1183,49.8657,50.0716,325866.0
2018-11-19 15:00:00,53.54,53.7,53.35,53.4,151050.0,50.0903,50.24,49.9125,49.9593,151050.0
2018-11-19 15:30:00,53.41,53.43,53.03,53.05,277995.0,49.9686,49.9874,49.6131,49.6318,277995.0
2018-11-20 09:30:00,51.57,52.52,51.51,52.31,501894.0,48.2472,49.136,48.1911,48.9395,501894.0
2018-11-20 10:00:00,52.31,52.73,51.97,52.71,265980.0,48.9395,49.3325,48.6214,49.3137,265980.0
2018-11-20 10:30:00,52.71,53.82,52.61,53.79,320058.0,49.3137,50.3522,49.2202,50.3242,320058.0
2018-11-20 11:00:00,53.82,53.84,53.07,53.08,209079.0,50.3522,50.3709,49.6506,49.6599,209079.0
2018-11-20 11:30:00,53.12,53.55,53.02,53.47,104346.0,49.6973,50.0996,49.6038,50.0248,104346.0
2018-11-20 12:00:00,53.49,53.6,53.2,53.38,208167.0,50.0435,50.1464,49.7722,49.9406,208167.0
2018-11-20 12:30:00,53.41,53.44,53.03,53.09,137697.0,49.9686,49.9967,49.6131,49.6693,137697.0
2018-11-20 13:00:00,53.07,53.21,52.84,53.01,95046.0,49.6506,49.7815,49.4354,49.5944,95046.0
2018-11-20 13:30:00,52.97,53.22,52.88,52.88,65793.0,49.557,49.7909,49.4728,49.4728,65793.0
2018-11-20 14:00:00,52.89,52.99,52.71,52.82,134196.0,49.4822,49.5757,49.3137,49.4167,134196.0
2018-11-20 14:30:00,52.83,53.13,52.82,53.03,96954.0,49.426,49.7067,49.4167,49.6131,96954.0
2018-11-20 15:00:00,52.98,53.16,52.69,53.08,151989.0,49.5664,49.7348,49.295,49.6599,151989.0
2018-11-20 15:30:00,53.08,53.27,53.0,53.15,272979.0,49.6599,49.8377,49.5851,49.7254,272979.0
2018-11-21 09:30:00,53.74,54.16,53.35,53.73,508902.0,50.2774,50.6703,49.9125,50.268,508902.0
2018-11-21 10:00:00,53.78,54.04,53.63,53.98,149757.0,50.3148,50.5581,50.1745,50.5019,149757.0
2018-11-21 10:30:00,53.9,53.99,53.64,53.67,87498.0,50.4271,50.5113,50.1838,50.2119,87498.0
2018-11-21 11:00:00,53.66,53.95,53.59,53.82,105204.0,50.2025,50.4739,50.137,50.3522,105204.0
2018-11-21 11:30:00,53.85,53.91,53.7,53.72,96465.0,50.3803,50.4364,50.24,50.2587,96465.0
2018-11-21 12:00:00,53.76,53.76,53.58,53.64,127425.0,50.2961,50.2961,50.1277,50.1838,127425.0
2018-11-21 12:30:00,53.63,53.88,53.6,53.81,149457.0,50.1745,50.4084,50.1464,50.3429,149457.0
2018-11-21 13:00:00,53.85,53.91,53.67,53.69,86166.0,50.3803,50.4364,50.2119,50.2306,86166.0
2018-11-21 13:30:00,53.74,53.84,53.73,53.83,63774.0,50.2774,50.3709,50.268,50.3616,63774.0
2018-11-21 14:00:00,53.82,53.83,53.74,53.83,64026.0,50.3522,50.3616,50.2774,50.3616,64026.0
2018-11-21 14:30:00,53.83,53.87,53.61,53.65,71343.0,50.3616,50.399,50.1558,50.1932,71343.0
2018-11-21 15:00:00,53.64,53.76,53.61,53.65,239106.0,50.1838,50.2961,50.1558,50.1932,239106.0
2018-11-21 15:30:00,53.62,53.62,53.36,53.37,238458.0,50.1651,50.1651,49.9219,49.9312,238458.0
2018-11-23 09:30:00,52.96,53.76,52.93,53.59,66420.0,49.5476,50.2961,49.5196,50.137,66420.0
2018-11-23 10:00:00,53.63,53.77,53.51,53.55,36900.0,50.1745,50.3055,50.0622,50.0996,36900.0
2018-11-23 10:30:00,53.54,53.74,53.52,53.68,55089.0,50.0903,50.2774,50.0716,50.2213,55089.0
2018-11-23 11:00:00,53.68,53.82,53.62,53.63,199740.0,50.2213,50.3522,50.1651,50.1745,199740.0
2018-11-23 11:30:00,53.62,53.7,53.48,53.51,321510.0,50.1651,50.24,50.0341,50.0622,321510.0
2018-11-23 12:00:00,53.49,53.66,53.44,53.64,244890.0,50.0435,50.2025,49.9967,50.1838,244890.0
2018-11-23 12:30:00,53.62,53.64,53.37,53.37,388098.0,50.1651,50.1838,49.9312,49.9312,388098.0
2018-11-26 09:30:00,54.11,54.29,53.75,54.29,152850.0,50.6235,50.7919,50.2867,50.7919,152850.0
2018-11-26 10:00:00,54.26,54.35,53.9,53.97,225063.0,50.7639,50.8481,50.4271,50.4926,225063.0
2018-11-26 10:30:00,53.99,54.05,53.8,54.05,97332.0,50.5113,50.5674,50.3335,50.5674,97332.0
2018-11-26 11:00:00,54.04,54.19,53.95,54.14,223275.0,50.5581,50.6984,50.4739,50.6516,223275.0
2018-11-26 11:30:00,54.11,54.11,53.77,53.93,96000.0,50.6235,50.6235,50.3055,50.4551,96000.0
2018-11-26 12:00:00,53.91,54.01,53.74,53.76,65430.0,50.4364,50.53,50.2774,50.2961,65430.0
2018-11-26 12:30:00,53.74,53.79,53.59,53.79,44316.0,50.2774,50.3242,50.137,50.3242,44316.0
2018-11-26 13:00:00,53.8,54.0,53.78,53.9,28998.0,50.3335,50.5206,50.3148,50.4271,28998.0
2018-11-26 13:30:00,53.92,54.07,53.87,54.05,32550.0,50.4458,50.5861,50.399,50.5674,32550.0
2018-11-26 14:00:00,54.04,54.1,53.94,54.05,58371.0,50.5581,50.6142,50.4645,50.5674,58371.0
2018-11-26 14:30:00,54.06,54.22,54.06,54.22,80148.0,50.5768,50.7265,50.5768,50.7265,80148.0
2018-11-26 15:00:00,54.23,54.28,54.17,54.22,455064.0,50.7358,50.7826,50.6797,50.7265,455064.0
2018-11-26 15:30:00,54.23,54.37,54.23,54.37,118773.0,50.7358,50.8668,50.7358,50.8668,118773.0
2018-11-27 09:30:00,54.07,54.2,53.8,54.16,127524.0,50.5861,50.7077,50.3335,50.6703,127524.0
2018-11-27 10:00:00,54.12,54.57,54.12,54.31,321024.0,50.6329,51.0539,50.6329,50.8107,321024.0
2018-11-27 10:30:00,54.33,54.72,54.23,54.71,52317.0,50.8294,51.1942,50.7358,51.1849,52317.0
2018-11-27 11:00:00,54.69,54.83,54.62,54.75,55431.0,51.1662,51.2972,51.1007,51.2223,55431.0
2018-11-27 11:30:00,54.72,54.91,54.61,54.86,49386.0,51.1942,51.372,51.0913,51.3252,49386.0
2018-11-27 12:00:00,54.86,54.88,54.52,54.52,103839.0,51.3252,51.3439,51.0071,51.0071,103839.0
2018-11-27 12:30:00,54.52,54.64,54.42,54.43,121932.0,51.0071,51.1194,50.9136,50.9229,121932.0
2018-11-27 13:00:00,54.44,54.57,54.3,54.51,198576.0,50.9323,51.0539,50.8013,50.9978,198576.0
2018-11-27 13:30:00,54.52,54.64,54.46,54.62,112389.0,51.0071,51.1194,50.951,51.1007,112389.0
2018-11-27 14:00:00,54.61,54.75,54.57,54.63,110151.0,51.0913,51.2223,51.0539,51.11,110151.0
2018-11-27 14:30:00,54.64,54.68,54.49,54.51,131889.0,51.1194,51.1568,50.9791,50.9978,131889.0
2018-11-27 15:00:00,54.49,54.51,54.38,54.41,146751.0,50.9791,50.9978,50.8761,50.9042,146751.0
2018-11-27 15:30:00,54.41,54.56,54.35,54.45,180948.0,50.9042,51.0445,50.8481,50.9416,180948.0
2018-11-28 09:30:00,55.07,55.07,54.39,54.51,150927.0,51.5217,51.5217,50.8855,50.9978,150927.0
2018-11-28 10:00:00,54.5,54.55,54.18,54.2,95661.0,50.9884,51.0352,50.689,50.7077,95661.0
2018-11-28 10:30:00,54.18,54.22,53.98,54.17,78552.0,50.689,50.7265,50.5019,50.6797,78552.0
2018-11-28 11:00:00,54.19,54.42,54.19,54.28,47700.0,50.6984,50.9136,50.6984,50.7826,47700.0
2018-11-28 11:30:00,54.26,54.4,54.26,54.38,59208.0,50.7639,50.8949,50.7639,50.8761,59208.0
2018-11-28 12:00:00,54.42,55.3,54.42,55.24,193758.0,50.9136,51.7369,50.9136,51.6807,193758.0
2018-11-28 12:30:00,55.24,55.27,55.0,55.01,114018.0,51.6807,51.7088,51.4562,51.4656,114018.0
2018-11-28 13:00:00,55.04,55.18,54.91,55.15,63480.0,51.4936,51.6246,51.372,51.5965,63480.0
2018-11-28 13:30:00,55.15,55.43,55.14,55.32,97149.0,51.5965,51.8585,51.5872,51.7556,97149.0
2018-11-28 14:00:00,55.31,55.37,55.18,55.21,47112.0,51.7462,51.8024,51.6246,51.6527,47112.0
2018-11-28 14:30:00,55.19,55.5,55.18,55.34,95229.0,51.634,51.924,51.6246,51.7743,95229.0
2018-11-28 15:00:00,55.27,55.56,55.22,55.55,71190.0,51.7088,51.9801,51.662,51.9708,71190.0
2018-11-28 15:30:00,55.54,55.74,55.51,55.74,272400.0,51.9614,52.1485,51.9333,52.1485,272400.0
2018-11-29 09:30:00,55.58,55.79,55.41,55.58,394290.0,51.9988,52.1953,51.8398,51.9988,394290.0
2018-11-29 10:00:00,55.53,55.61,55.29,55.34,62205.0,51.952,52.0269,51.7275,51.7743,62205.0
2018-11-29 10:30:00,55.4,55.6,55.17,55.24,97689.0,51.8304,52.0175,51.6152,51.6807,97689.0
2018-11-29 11:00:00,55.2,55.5,55.19,55.5,99474.0,51.6433,51.924,51.634,51.924,99474.0
2018-11-29 11:30:00,55.52,55.64,55.45,55.6,74202.0,51.9427,52.055,51.8772,52.0175,74202.0
2018-11-29 12:00:00,55.56,55.59,55.48,55.58,85527.0,51.9801,52.0082,51.9053,51.9988,85527.0
2018-11-29 12:30:00,55.58,55.65,55.48,55.65,37899.0,51.9988,52.0643,51.9053,52.0643,37899.0
2018-11-29 13:00:00,55.64,55.64,55.46,55.5,26496.0,52.055,52.055,51.8866,51.924,26496.0
2018-11-29 13:30:00,55.52,55.61,55.43,55.58,40887.0,51.9427,52.0269,51.8585,51.9988,40887.0
2018-11-29 14:00:00,55.54,55.77,55.54,55.71,63582.0,51.9614,52.1766,51.9614,52.1205,63582.0
2018-11-29 14:30:00,55.69,55.85,55.67,55.81,62964.0,52.1017,52.2514,52.083,52.214,62964.0
2018-11-29 15:00:00,55.81,55.81,55.6,55.66,104931.0,52.214,52.214,52.0175,52.0737,104931.0
2018-11-29 15:30:00,55.66,55.66,55.26,55.29,202755.0,52.0737,52.0737,51.6994,51.7275,202755.0
2018-11-30 09:30:00,55.35,55.35,54.76,55.17,59148.0,51.7836,51.7836,51.2317,51.6152,59148.0
2018-11-30 10:00:00,55.15,55.39,55.04,55.36,165045.0,51.5965,51.8211,51.4936,51.793,165045.0
2018-11-30 10:30:00,55.46,55.58,55.4,55.41,190785.0,51.8866,51.9988,51.8304,51.8398,190785.0
2018-11-30 11:00:00,55.41,55.41,55.23,55.24,42753.0,51.8398,51.8398,51.6714,51.6807,42753.0
2018-11-30 11:30:00,55.21,55.43,55.16,55.42,114423.0,51.6527,51.8585,51.6059,51.8491,114423.0
2018-11-30 12:00:00,55.39,55.39,55.27,55.28,33324.0,51.8211,51.8211,51.7088,51.7182,33324.0
2018-11-30 12:30:00,55.29,55.37,55.21,55.33,43839.0,51.7275,51.8024,51.6527,51.7649,43839.0
2018-11-30 13:00:00,55.32,55.34,55.25,55.32,46974.0,51.7556,51.7743,51.6901,51.7556,46974.0
2018-11-30 13:30:00,55.31,55.61,55.28,55.55,32700.0,51.7462,52.0269,51.7182,51.9708,32700.0
2018-11-30 14:00:00,55.58,55.6,55.47,55.53,76908.0,51.9988,52.0175,51.8959,51.952,76908.0
2018-11-30 14:30:00,55.53,55.73,55.53,55.69,70584.0,51.952,52.1392,51.952,52.1017,70584.0
2018-11-30 15:00:00,55.72,55.92,55.69,55.9,160461.0,52.1298,52.3169,52.1017,52.2982,160461.0
2018-11-30 15:30:00,55.88,56.09,55.75,56.09,563865.0,52.2795,52.476,52.1579,52.476,563865.0
2018-12-03 09:30:00,57.77,57.98,57.48,57.51,540642.0,54.0477,54.2442,53.7764,53.8045,540642.0
2018-12-03 10:00:00,57.57,57.98,57.46,57.88,298890.0,53.8606,54.2442,53.7577,54.1506,298890.0
2018-12-03 10:30:00,57.9,57.91,57.39,57.39,135021.0,54.1693,54.1787,53.6922,53.6922,135021.0
2018-12-03 11:00:00,57.39,57.42,57.09,57.2,152544.0,53.6922,53.7203,53.4115,53.5144,152544.0
2018-12-03 11:30:00,57.26,57.32,56.99,57.05,88212.0,53.5706,53.6267,53.318,53.3741,88212.0
2018-12-03 12:00:00,57.12,57.4,57.11,57.39,64305.0,53.4396,53.7016,53.4302,53.6922,64305.0
2018-12-03 12:30:00,57.43,57.49,57.3,57.37,72735.0,53.7296,53.7858,53.608,53.6735,72735.0
2018-12-03 13:00:00,57.39,57.58,57.39,57.55,86976.0,53.6922,53.87,53.6922,53.8419,86976.0
2018-12-03 13:30:00,57.52,57.54,57.29,57.35,45936.0,53.8138,53.8325,53.5986,53.6548,45936.0
2018-12-03 14:00:00,57.36,57.5,57.21,57.48,87264.0,53.6641,53.7951,53.5238,53.7764,87264.0
2018-12-03 14:30:00,57.49,57.64,57.46,57.57,89544.0,53.7858,53.9261,53.7577,53.8606,89544.0
2018-12-03 15:00:00,57.55,57.7,57.44,57.62,104085.0,53.8419,53.9822,53.739,53.9074,104085.0
2018-12-03 15:30:00,57.62,57.7,57.52,57.6,216855.0,53.9074,53.9822,53.8138,53.8887,216855.0
2018-12-04 09:30:00,57.1,57.23,56.47,56.62,230916.0,53.4209,53.5425,52.8315,52.9718,230916.0
2018-12-04 10:00:00,56.59,56.66,56.35,56.57,142083.0,52.9438,53.0092,52.7192,52.925,142083.0
2018-12-04 10:30:00,56.56,56.73,56.48,56.51,104232.0,52.9157,53.0747,52.8408,52.8689,104232.0
2018-12-04 11:00:00,56.49,56.58,56.21,56.23,70587.0,52.8502,52.9344,52.5882,52.6069,70587.0
2018-12-04 11:30:00,56.22,56.3,56.17,56.19,92973.0,52.5976,52.6724,52.5508,52.5695,92973.0
2018-12-04 12:00:00,56.19,56.21,55.59,55.61,91734.0,52.5695,52.5882,52.0082,52.0269,91734.0
2018-12-04 12:30:00,55.53,55.74,55.34,55.48,129828.0,51.952,52.1485,51.7743,51.9053,129828.0
2018-12-04 13:00:00,55.47,55.58,55.15,55.28,172563.0,51.8959,51.9988,51.5965,51.7182,172563.0
2018-12-04 13:30:00,55.26,55.46,54.97,55.42,168288.0,51.6994,51.8866,51.4281,51.8491,168288.0
2018-12-04 14:00:00,55.36,55.63,55.27,55.38,53796.0,51.793,52.0456,51.7088,51.8117,53796.0
2018-12-04 14:30:00,55.4,55.63,55.38,55.38,55260.0,51.8304,52.0456,51.8117,51.8117,55260.0
2018-12-04 15:00:00,55.35,55.35,54.95,54.95,163977.0,51.7836,51.7836,51.4094,51.4094,163977.0
2018-12-04 15:30:00,54.93,55.06,54.73,54.76,321933.0,51.3907,51.5123,51.2036,51.2317,321933.0
2018-12-06 09:30:00,53.27,53.8,53.0,53.37,605568.0,49.8377,50.3335,49.5851,49.9312,605568.0
2018-12-06 10:00:00,53.33,54.03,53.33,53.96,293703.0,49.8938,50.5487,49.8938,50.4832,293703.0
2018-12-06 10:30:00,53.98,53.98,53.29,53.33,154788.0,50.5019,50.5019,49.8564,49.8938,154788.0
2018-12-06 11:00:00,53.36,53.48,53.02,53.12,315843.0,49.9219,50.0341,49.6038,49.6973,315843.0
2018-12-06 11:30:00,53.14,53.72,53.11,53.72,156012.0,49.716,50.2587,49.688,50.2587,156012.0
2018-12-06 12:00:00,53.68,54.02,53.58,54.01,128313.0,50.2213,50.5393,50.1277,50.53,128313.0
2018-12-06 12:30:00,54.0,54.15,53.87,53.93,124140.0,50.5206,50.661,50.399,50.4551,124140.0
2018-12-06 13:00:00,53.9,53.92,53.5,53.54,77169.0,50.4271,50.4458,50.0528,50.0903,77169.0
2018-12-06 13:30:00,53.5,53.91,53.36,53.91,130155.0,50.0528,50.4364,49.9219,50.4364,130155.0
2018-12-06 14:00:00,53.93,54.0,53.59,53.82,87420.0,50.4551,50.5206,50.137,50.3522,87420.0
2018-12-06 14:30:00,53.85,53.88,53.51,53.84,169506.0,50.3803,50.4084,50.0622,50.3709,169506.0
2018-12-06 15:00:00,53.87,54.01,53.74,53.95,232536.0,50.399,50.53,50.2774,50.4739,232536.0
2018-12-06 15:30:00,53.94,54.47,53.93,54.47,312327.0,50.4645,50.9603,50.4551,50.9603,312327.0
2018-12-07 09:30:00,54.44,54.52,54.11,54.3,101178.0,50.9323,51.0071,50.6235,50.8013,101178.0
2018-12-07 10:00:00,54.3,54.33,53.57,53.69,124599.0,50.8013,50.8294,50.1183,50.2306,124599.0
2018-12-07 10:30:00,53.66,53.8,53.41,53.78,98277.0,50.2025,50.3335,49.9686,50.3148,98277.0
2018-12-07 11:00:00,53.78,53.8,53.26,53.42,151389.0,50.3148,50.3335,49.8283,49.978,151389.0
2018-12-07 11:30:00,53.39,53.49,53.07,53.09,84165.0,49.9499,50.0435,49.6506,49.6693,84165.0
2018-12-07 12:00:00,53.08,53.28,52.99,53.17,90183.0,49.6599,49.847,49.5757,49.7441,90183.0
2018-12-07 12:30:00,53.12,53.25,52.88,53.24,112440.0,49.6973,49.819,49.4728,49.8096,112440.0
2018-12-07 13:00:00,53.21,53.35,53.07,53.2,75276.0,49.7815,49.9125,49.6506,49.7722,75276.0
2018-12-07 13:30:00,53.22,53.22,52.77,52.78,66975.0,49.7909,49.7909,49.3699,49.3792,66975.0
2018-12-07 14:00:00,52.74,52.93,52.66,52.78,102570.0,49.3418,49.5196,49.267,49.3792,102570.0
2018-12-07 14:30:00,52.81,52.81,52.3,52.33,168114.0,49.4073,49.4073,48.9302,48.9582,168114.0
2018-12-07 15:00:00,52.33,52.61,52.19,52.59,202635.0,48.9582,49.2202,48.8273,49.2015,202635.0
2018-12-07 15:30:00,52.57,52.9,52.45,52.48,371394.0,49.1828,49.4915,49.0705,49.0986,371394.0
2018-12-10 09:30:00,52.31,53.19,52.31,52.78,184359.0,48.9395,49.7628,48.9395,49.3792,184359.0
2018-12-10 10:00:00,52.81,53.03,52.68,52.76,168261.0,49.4073,49.6131,49.2857,49.3605,168261.0
2018-12-10 10:30:00,52.74,52.79,52.42,52.49,95799.0,49.3418,49.3886,49.0424,49.1079,95799.0
2018-12-10 11:00:00,52.56,52.56,52.17,52.52,206100.0,49.1734,49.1734,48.8085,49.136,206100.0
2018-12-10 11:30:00,52.58,52.89,52.49,52.68,105648.0,49.1921,49.4822,49.1079,49.2857,105648.0
2018-12-10 12:00:00,52.69,52.86,52.53,52.6,50955.0,49.295,49.4541,49.1453,49.2108,50955.0
2018-12-10 12:30:00,52.63,53.14,52.63,53.01,54765.0,49.2389,49.716,49.2389,49.5944,54765.0
2018-12-10 13:00:00,53.02,53.12,52.85,52.85,105099.0,49.6038,49.6973,49.4447,49.4447,105099.0
2018-12-10 13:30:00,52.87,53.18,52.87,53.01,32550.0,49.4634,49.7535,49.4634,49.5944,32550.0
2018-12-10 14:00:00,53.03,53.15,52.84,53.04,49422.0,49.6131,49.7254,49.4354,49.6225,49422.0
2018-12-10 14:30:00,53.02,53.28,53.01,53.05,54273.0,49.6038,49.847,49.5944,49.6318,54273.0
2018-12-10 15:00:00,53.03,53.13,52.96,53.13,77952.0,49.6131,49.7067,49.5476,49.7067,77952.0
2018-12-10 15:30:00,53.18,53.41,53.14,53.19,109410.0,49.7535,49.9686,49.716,49.7628,109410.0
2018-12-11 09:30:00,54.12,54.67,54.11,54.33,290793.0,50.6329,51.1475,50.6235,50.8294,290793.0
2018-12-11 10:00:00,54.4,54.69,54.29,54.67,70392.0,50.8949,51.1662,50.7919,51.1475,70392.0
2018-12-11 10:30:00,54.7,54.76,54.21,54.29,74463.0,51.1755,51.2317,50.7171,50.7919,74463.0
2018-12-11 11:00:00,54.28,54.33,54.06,54.1,78210.0,50.7826,50.8294,50.5768,50.6142,78210.0
2018-12-11 11:30:00,54.12,54.12,53.83,53.86,47424.0,50.6329,50.6329,50.3616,50.3897,47424.0
2018-12-11 12:00:00,53.84,53.93,53.67,53.84,81390.0,50.3709,50.4551,50.2119,50.3709,81390.0
2018-12-11 12:30:00,53.83,54.03,53.79,53.94,48867.0,50.3616,50.5487,50.3242,50.4645,48867.0
2018-12-11 13:00:00,53.93,54.02,53.75,53.78,40722.0,50.4551,50.5393,50.2867,50.3148,40722.0
2018-12-11 13:30:00,53.76,53.76,53.33,53.42,56157.0,50.2961,50.2961,49.8938,49.978,56157.0
2018-12-11 14:00:00,53.41,53.63,53.2,53.63,179844.0,49.9686,50.1745,49.7722,50.1745,179844.0
2018-12-11 14:30:00,53.66,53.92,53.66,53.8,113844.0,50.2025,50.4458,50.2025,50.3335,113844.0
2018-12-11 15:00:00,53.83,54.04,53.66,53.87,101835.0,50.3616,50.5581,50.2025,50.399,101835.0
2018-12-11 15:30:00,53.85,54.03,53.5,53.54,189591.0,50.3803,50.5487,50.0528,50.0903,189591.0
2018-12-12 09:30:00,54.4,54.52,53.94,54.32,124098.0,50.8949,51.0071,50.4645,50.82,124098.0
2018-12-12 10:00:00,54.38,54.59,54.11,54.5,69204.0,50.8761,51.0726,50.6235,50.9884,69204.0
2018-12-12 10:30:00,54.52,54.82,54.42,54.74,116913.0,51.0071,51.2878,50.9136,51.213,116913.0
2018-12-12 11:00:00,54.76,55.0,54.7,54.88,45717.0,51.2317,51.4562,51.1755,51.3439,45717.0
2018-12-12 11:30:00,54.9,54.93,54.76,54.82,72108.0,51.3626,51.3907,51.2317,51.2878,72108.0
2018-12-12 12:00:00,54.87,54.89,54.74,54.87,60075.0,51.3346,51.3533,51.213,51.3346,60075.0
2018-12-12 12:30:00,54.92,55.08,54.85,55.08,90405.0,51.3814,51.531,51.3159,51.531,90405.0
2018-12-12 13:00:00,55.06,55.1,54.96,55.05,85362.0,51.5123,51.5498,51.4188,51.503,85362.0
2018-12-12 13:30:00,55.04,55.04,54.83,54.88,59706.0,51.4936,51.4936,51.2972,51.3439,59706.0
2018-12-12 14:00:00,54.87,54.88,54.54,54.57,77133.0,51.3346,51.3439,51.0258,51.0539,77133.0
2018-12-12 14:30:00,54.56,54.67,54.42,54.62,69636.0,51.0445,51.1475,50.9136,51.1007,69636.0
2018-12-12 15:00:00,54.58,54.7,54.4,54.4,70800.0,51.0633,51.1755,50.8949,50.8949,70800.0
2018-12-12 15:30:00,54.42,54.64,54.32,54.33,251415.0,50.9136,51.1194,50.82,50.8294,251415.0
2018-12-13 09:30:00,54.67,54.94,54.34,54.47,118269.0,51.1475,51.4001,50.8387,50.9603,118269.0
2018-12-13 10:00:00,54.46,54.8,54.37,54.42,109014.0,50.951,51.2691,50.8668,50.9136,109014.0
2018-12-13 10:30:00,54.41,54.46,54.07,54.28,76020.0,50.9042,50.951,50.5861,50.7826,76020.0
2018-12-13 11:00:00,54.24,54.35,54.07,54.26,65082.0,50.7452,50.8481,50.5861,50.7639,65082.0
2018-12-13 11:30:00,54.23,54.47,54.16,54.25,63498.0,50.7358,50.9603,50.6703,50.7545,63498.0
2018-12-13 12:00:00,54.22,54.23,53.92,53.97,135699.0,50.7265,50.7358,50.4458,50.4926,135699.0
2018-12-13 12:30:00,54.01,54.14,53.97,54.04,90168.0,50.53,50.6516,50.4926,50.5581,90168.0
2018-12-13 13:00:00,54.06,54.22,54.01,54.09,60678.0,50.5768,50.7265,50.53,50.6048,60678.0
2018-12-13 13:30:00,54.1,54.35,54.09,54.1,54021.0,50.6142,50.8481,50.6048,50.6142,54021.0
2018-12-13 14:00:00,54.13,54.15,53.92,54.05,61326.0,50.6423,50.661,50.4458,50.5674,61326.0
2018-12-13 14:30:00,54.04,54.16,53.92,54.13,50676.0,50.5581,50.6703,50.4458,50.6423,50676.0
2018-12-13 15:00:00,54.15,54.18,53.98,54.1,83946.0,50.661,50.689,50.5019,50.6142,83946.0
2018-12-13 15:30:00,54.09,54.34,54.06,54.14,231519.0,50.6048,50.8387,50.5768,50.6516,231519.0
2018-12-14 09:30:00,53.52,54.21,53.34,54.16,76185.0,50.0716,50.7171,49.9032,50.6703,76185.0
2018-12-14 10:00:00,54.15,54.38,54.11,54.21,63354.0,50.661,50.8761,50.6235,50.7171,63354.0
2018-12-14 10:30:00,54.17,54.44,54.14,54.2,55644.0,50.6797,50.9323,50.6516,50.7077,55644.0
2018-12-14 11:00:00,54.18,54.32,53.98,54.05,34623.0,50.689,50.82,50.5019,50.5674,34623.0
2018-12-14 11:30:00,54.09,54.18,53.69,53.75,85734.0,50.6048,50.689,50.2306,50.2867,85734.0
2018-12-14 12:00:00,53.79,53.89,53.69,53.88,77859.0,50.3242,50.4177,50.2306,50.4084,77859.0
2018-12-14 12:30:00,53.89,53.97,53.75,53.76,64308.0,50.4177,50.4926,50.2867,50.2961,64308.0
2018-12-14 13:00:00,53.73,53.85,53.67,53.78,136977.0,50.268,50.3803,50.2119,50.3148,136977.0
2018-12-14 13:30:00,53.77,53.79,53.64,53.65,55500.0,50.3055,50.3242,50.1838,50.1932,55500.0
2018-12-14 14:00:00,53.66,53.79,53.65,53.72,58401.0,50.2025,50.3242,50.1932,50.2587,58401.0
2018-12-14 14:30:00,53.74,53.74,53.42,53.66,130683.0,50.2774,50.2774,49.978,50.2025,130683.0
2018-12-14 15:00:00,53.64,53.77,53.57,53.62,107568.0,50.1838,50.3055,50.1183,50.1651,107568.0
2018-12-14 15:30:00,53.6,53.6,53.34,53.34,240651.0,50.1464,50.1464,49.9032,49.9032,240651.0
2018-12-17 09:30:00,53.19,53.24,52.83,53.14,130329.0,49.8698,49.9166,49.5322,49.8229,130329.0
2018-12-17 10:00:00,53.12,53.63,53.11,53.57,54333.0,49.8041,50.2823,49.7948,50.226,54333.0
2018-12-17 10:30:00,53.57,53.74,53.36,53.66,85875.0,50.226,50.3854,50.0292,50.3104,85875.0
2018-12-17 11:00:00,53.68,53.96,53.67,53.84,50478.0,50.3292,50.5917,50.3198,50.4792,50478.0
2018-12-17 11:30:00,53.86,53.93,53.65,53.93,30543.0,50.4979,50.5636,50.3011,50.5636,30543.0
2018-12-17 12:00:00,53.92,53.97,53.77,53.81,30471.0,50.5542,50.6011,50.4136,50.4511,30471.0
2018-12-17 12:30:00,53.81,53.82,53.31,53.31,62097.0,50.4511,50.4604,49.9823,49.9823,62097.0
2018-12-17 13:00:00,53.26,53.29,53.0,53.12,49632.0,49.9354,49.9635,49.6916,49.8041,49632.0
2018-12-17 13:30:00,53.13,53.18,52.86,52.86,56958.0,49.8135,49.8604,49.5604,49.5604,56958.0
2018-12-17 14:00:00,52.84,52.92,52.7,52.75,45492.0,49.5416,49.6166,49.4104,49.4572,45492.0
2018-12-17 14:30:00,52.73,52.93,52.62,52.7,31533.0,49.4385,49.626,49.3353,49.4104,31533.0
2018-12-17 15:00:00,52.7,52.75,52.44,52.51,132231.0,49.4104,49.4572,49.1666,49.2322,132231.0
2018-12-17 15:30:00,52.51,52.57,52.25,52.56,206103.0,49.2322,49.2885,48.9884,49.2791,206103.0
2018-12-18 09:30:00,53.02,53.91,53.02,53.91,127122.0,49.7104,50.5448,49.7104,50.5448,127122.0
2018-12-18 10:00:00,53.94,53.95,53.73,53.93,132867.0,50.5729,50.5823,50.3761,50.5636,132867.0
2018-12-18 10:30:00,53.94,54.1,53.87,54.04,114750.0,50.5729,50.723,50.5073,50.6667,114750.0
2018-12-18 11:00:00,54.04,54.08,53.56,53.61,192474.0,50.6667,50.7042,50.2167,50.2635,192474.0
2018-12-18 11:30:00,53.65,53.75,53.46,53.53,35367.0,50.3011,50.3948,50.1229,50.1885,35367.0
2018-12-18 12:00:00,53.57,53.97,53.57,53.91,102510.0,50.226,50.6011,50.226,50.5448,102510.0
2018-12-18 12:30:00,53.93,54.03,53.84,53.97,70476.0,50.5636,50.6573,50.4792,50.6011,70476.0
2018-12-18 13:00:00,53.98,53.98,53.81,53.82,80679.0,50.6105,50.6105,50.4511,50.4604,80679.0
2018-12-18 13:30:00,53.81,53.82,53.58,53.64,59940.0,50.4511,50.4604,50.2354,50.2917,59940.0
2018-12-18 14:00:00,53.64,53.8,53.58,53.69,55596.0,50.2917,50.4417,50.2354,50.3386,55596.0
2018-12-18 14:30:00,53.65,53.66,53.18,53.18,92367.0,50.3011,50.3104,49.8604,49.8604,92367.0
2018-12-18 15:00:00,53.17,53.26,53.01,53.14,240321.0,49.851,49.9354,49.701,49.8229,240321.0
2018-12-18 15:30:00,53.19,53.59,53.19,53.28,304317.0,49.8698,50.2448,49.8698,49.9541,304317.0
2018-12-19 09:30:00,53.03,53.37,52.73,53.33,236517.0,49.7198,50.0385,49.4385,50.001,236517.0
2018-12-19 10:00:00,53.34,53.58,53.32,53.37,102027.0,50.0104,50.2354,49.9917,50.0385,102027.0
2018-12-19 10:30:00,53.43,53.48,53.23,53.34,63879.0,50.0948,50.1417,49.9073,50.0104,63879.0
2018-12-19 11:00:00,53.35,53.35,52.8,52.82,97035.0,50.0198,50.0198,49.5041,49.5229,97035.0
2018-12-19 11:30:00,52.83,52.97,52.72,52.96,144060.0,49.5322,49.6635,49.4291,49.6541,144060.0
2018-12-19 12:00:00,52.95,53.01,52.91,53.0,108567.0,49.6447,49.701,49.6072,49.6916,108567.0
2018-12-19 12:30:00,52.97,53.07,52.92,52.96,53724.0,49.6635,49.7573,49.6166,49.6541,53724.0
2018-12-19 13:00:00,52.95,53.17,52.86,53.01,27867.0,49.6447,49.851,49.5604,49.701,27867.0
2018-12-19 13:30:00,53.01,53.14,52.98,53.12,37071.0,49.701,49.8229,49.6729,49.8041,37071.0
2018-12-19 14:00:00,53.14,53.14,52.2,52.62,149268.0,49.8229,49.8229,48.9416,49.3353,149268.0
2018-12-19 14:30:00,52.58,52.78,51.47,51.6,418476.0,49.2978,49.4854,48.2571,48.379,418476.0
2018-12-19 15:00:00,51.59,51.59,50.87,50.99,311079.0,48.3696,48.3696,47.6946,47.8071,311079.0
2018-12-19 15:30:00,51.02,51.25,50.79,51.0,951948.0,47.8352,48.0509,47.6196,47.8165,951948.0
2018-12-20 09:30:00,50.95,51.7,50.95,51.57,553074.0,47.7696,48.4728,47.7696,48.3509,553074.0
2018-12-20 10:00:00,51.6,51.81,51.32,51.57,101040.0,48.379,48.5759,48.1165,48.3509,101040.0
2018-12-20 10:30:00,51.51,51.65,51.2,51.3,154398.0,48.2946,48.4259,48.004,48.0977,154398.0
2018-12-20 11:00:00,51.31,51.31,50.84,50.93,118800.0,48.1071,48.1071,47.6665,47.7508,118800.0
2018-12-20 11:30:00,50.95,51.03,50.46,50.65,117369.0,47.7696,47.8446,47.3102,47.4883,117369.0
2018-12-20 12:00:00,50.76,50.76,50.2,50.49,190446.0,47.5915,47.5915,47.0664,47.3383,190446.0
2018-12-20 12:30:00,50.48,50.71,50.27,50.7,109254.0,47.3289,47.5446,47.132,47.5352,109254.0
2018-12-20 13:00:00,50.64,50.64,50.23,50.47,179484.0,47.4789,47.4789,47.0945,47.3196,179484.0
2018-12-20 13:30:00,50.45,50.58,50.33,50.42,120963.0,47.3008,47.4227,47.1883,47.2727,120963.0
2018-12-20 14:00:00,50.45,50.54,49.98,50.54,151710.0,47.3008,47.3852,46.8601,47.3852,151710.0
2018-12-20 14:30:00,50.53,51.03,50.51,50.82,165999.0,47.3758,47.8446,47.3571,47.6477,165999.0
2018-12-20 15:00:00,50.85,51.07,50.56,50.79,532224.0,47.6758,47.8821,47.4039,47.6196,532224.0
2018-12-20 15:30:00,50.84,51.01,50.51,50.61,397269.0,47.6665,47.8258,47.3571,47.4508,397269.0
2018-12-21 09:30:00,50.99,51.41,50.87,51.18,233997.0,47.8071,48.2009,47.6946,47.9852,233997.0
2018-12-21 10:00:00,51.12,51.56,50.83,51.38,197643.0,47.929,48.3415,47.6571,48.1727,197643.0
2018-12-21 10:30:00,51.38,51.43,50.99,51.07,201066.0,48.1727,48.2196,47.8071,47.8821,201066.0
2018-12-21 11:00:00,51.05,51.05,50.73,51.0,178200.0,47.8633,47.8633,47.5633,47.8165,178200.0
2018-12-21 11:30:00,51.03,51.06,50.73,50.76,136449.0,47.8446,47.8727,47.5633,47.5915,136449.0
2018-12-21 12:00:00,50.74,50.74,50.22,50.25,243675.0,47.5727,47.5727,47.0852,47.1133,243675.0
2018-12-21 12:30:00,50.19,50.69,50.08,50.41,114867.0,47.057,47.5258,46.9539,47.2633,114867.0
2018-12-21 13:00:00,50.46,50.68,50.33,50.51,85953.0,47.3102,47.5164,47.1883,47.3571,85953.0
2018-12-21 13:30:00,50.55,50.84,50.47,50.48,45495.0,47.3946,47.6665,47.3196,47.3289,45495.0
2018-12-21 14:00:00,50.46,50.54,50.27,50.31,68013.0,47.3102,47.3852,47.132,47.1695,68013.0
2018-12-21 14:30:00,50.37,50.46,50.18,50.33,134274.0,47.2258,47.3102,47.0477,47.1883,134274.0
2018-12-21 15:00:00,50.39,50.39,49.85,49.85,253500.0,47.2445,47.2445,46.7383,46.7383,253500.0
2018-12-21 15:30:00,49.89,49.97,49.66,49.85,439566.0,46.7758,46.8508,46.5601,46.7383,439566.0
2018-12-24 09:30:00,49.36,49.91,48.89,49.02,223575.0,46.2788,46.7945,45.8382,45.9601,223575.0
2018-12-24 10:00:00,49.08,49.4,49.0,49.23,104292.0,46.0163,46.3163,45.9413,46.157,104292.0
2018-12-24 10:30:00,49.31,49.83,49.26,49.68,122301.0,46.232,46.7195,46.1851,46.5789,122301.0
2018-12-24 11:00:00,49.68,49.8,49.38,49.43,69381.0,46.5789,46.6914,46.2976,46.3445,69381.0
2018-12-24 11:30:00,49.41,49.55,49.07,49.15,72126.0,46.3257,46.457,46.0069,46.082,72126.0
2018-12-24 12:00:00,49.22,49.25,48.86,49.03,120780.0,46.1476,46.1757,45.8101,45.9694,120780.0
2018-12-24 12:30:00,49.13,49.16,48.42,48.43,126696.0,46.0632,46.0913,45.3975,45.4069,126696.0
2018-12-26 09:30:00,49.13,49.16,48.79,48.82,173106.0,46.0632,46.0913,45.7444,45.7726,173106.0
2018-12-26 10:00:00,48.77,48.95,48.48,48.67,74376.0,45.7257,45.8944,45.4538,45.6319,74376.0
2018-12-26 10:30:00,48.56,48.62,48.26,48.3,64374.0,45.5288,45.585,45.2475,45.285,64374.0
2018-12-26 11:00:00,48.37,48.85,48.32,48.85,59118.0,45.3506,45.8007,45.3038,45.8007,59118.0
2018-12-26 11:30:00,48.87,49.25,48.86,49.25,89253.0,45.8194,46.1757,45.8101,46.1757,89253.0
2018-12-26 12:00:00,49.26,49.55,49.2,49.4,82986.0,46.1851,46.457,46.1288,46.3163,82986.0
2018-12-26 12:30:00,49.38,49.74,49.37,49.73,40797.0,46.2976,46.6351,46.2882,46.6257,40797.0
2018-12-26 13:00:00,49.73,49.76,49.46,49.55,56718.0,46.6257,46.6539,46.3726,46.457,56718.0
2018-12-26 13:30:00,49.54,50.04,49.51,50.02,196314.0,46.4476,46.9164,46.4195,46.8976,196314.0
2018-12-26 14:00:00,50.04,50.05,49.86,49.98,121296.0,46.9164,46.9258,46.7476,46.8601,121296.0
2018-12-26 14:30:00,50.07,50.25,50.02,50.25,58653.0,46.9445,47.1133,46.8976,47.1133,58653.0
2018-12-26 15:00:00,50.23,50.55,50.14,50.55,101679.0,47.0945,47.3946,47.0102,47.3946,101679.0
2018-12-26 15:30:00,50.57,51.22,50.53,51.19,219462.0,47.4133,48.0227,47.3758,47.9946,219462.0
2018-12-27 09:30:00,50.45,51.05,50.24,50.79,147021.0,47.3008,47.8633,47.1039,47.6196,147021.0
2018-12-27 10:00:00,50.73,50.9,50.39,50.41,145557.0,47.5633,47.7227,47.2445,47.2633,145557.0
2018-12-27 10:30:00,50.39,50.6,50.27,50.33,172653.0,47.2445,47.4414,47.132,47.1883,172653.0
2018-12-27 11:00:00,50.29,50.62,50.23,50.61,179565.0,47.1508,47.4602,47.0945,47.4508,179565.0
2018-12-27 11:30:00,50.66,50.75,50.43,50.59,74208.0,47.4977,47.5821,47.2821,47.4321,74208.0
2018-12-27 12:00:00,50.55,50.56,50.26,50.3,53412.0,47.3946,47.4039,47.1227,47.1602,53412.0
2018-12-27 12:30:00,50.33,50.5,50.26,50.49,163383.0,47.1883,47.3477,47.1227,47.3383,163383.0
2018-12-27 13:00:00,50.47,50.58,50.32,50.33,144144.0,47.3196,47.4227,47.1789,47.1883,144144.0
2018-12-27 13:30:00,50.34,50.43,49.89,49.97,70335.0,47.1977,47.2821,46.7758,46.8508,70335.0
2018-12-27 14:00:00,49.9,50.07,49.84,50.01,87177.0,46.7851,46.9445,46.7289,46.8883,87177.0
2018-12-27 14:30:00,50.03,50.48,49.93,50.48,105909.0,46.907,47.3289,46.8133,47.3289,105909.0
2018-12-27 15:00:00,50.5,51.1,50.29,51.07,134151.0,47.3477,47.9102,47.1508,47.8821,134151.0
2018-12-27 15:30:00,51.08,51.58,50.87,51.58,188064.0,47.8915,48.3603,47.6946,48.3603,188064.0
2018-12-28 09:30:00,51.83,52.41,51.59,52.27,81270.0,48.5947,49.1385,48.3696,49.0072,81270.0
2018-12-28 10:00:00,52.26,52.26,51.52,51.55,196785.0,48.9978,48.9978,48.304,48.3321,196785.0
2018-12-28 10:30:00,51.57,51.98,51.52,51.8,34749.0,48.3509,48.7353,48.304,48.5665,34749.0
2018-12-28 11:00:00,51.78,51.93,51.65,51.93,61047.0,48.5478,48.6884,48.4259,48.6884,61047.0
2018-12-28 11:30:00,51.93,52.13,51.89,52.03,39318.0,48.6884,48.8759,48.6509,48.7822,39318.0
2018-12-28 12:00:00,52.05,52.16,51.96,52.11,62991.0,48.8009,48.9041,48.7165,48.8572,62991.0
2018-12-28 12:30:00,52.16,52.28,52.04,52.06,15861.0,48.9041,49.0166,48.7916,48.8103,15861.0
2018-12-28 13:00:00,52.11,52.18,51.96,52.02,28695.0,48.8572,48.9228,48.7165,48.7728,28695.0
2018-12-28 13:30:00,52.02,52.23,51.87,52.18,33684.0,48.7728,48.9697,48.6322,48.9228,33684.0
2018-12-28 14:00:00,52.24,52.56,52.24,52.43,66525.0,48.9791,49.2791,48.9791,49.1572,66525.0
2018-12-28 14:30:00,52.49,52.83,52.45,52.82,41865.0,49.2135,49.5322,49.176,49.5229,41865.0
2018-12-28 15:00:00,52.88,52.88,52.04,52.15,75663.0,49.5791,49.5791,48.7916,48.8947,75663.0
2018-12-28 15:30:00,52.09,52.12,51.81,51.95,94470.0,48.8384,48.8666,48.5759,48.7072,94470.0
2018-12-31 09:30:00,52.5,52.71,52.24,52.32,133824.0,49.2228,49.4197,48.9791,49.0541,133824.0
2018-12-31 10:00:00,52.4,52.51,52.03,52.15,36879.0,49.1291,49.2322,48.7822,48.8947,36879.0
2018-12-31 10:30:00,52.08,52.09,51.84,51.86,33180.0,48.8291,48.8384,48.604,48.6228,33180.0
2018-12-31 11:00:00,51.86,52.05,51.76,52.04,72264.0,48.6228,48.8009,48.529,48.7916,72264.0
2018-12-31 11:30:00,52.01,52.03,51.82,52.01,92922.0,48.7634,48.7822,48.5853,48.7634,92922.0
2018-12-31 12:00:00,52.04,52.15,52.0,52.06,147306.0,48.7916,48.8947,48.754,48.8103,147306.0
2018-12-31 12:30:00,52.09,52.29,52.06,52.17,91959.0,48.8384,49.0259,48.8103,48.9134,91959.0
2018-12-31 13:00:00,52.19,52.33,52.14,52.33,40473.0,48.9322,49.0634,48.8853,49.0634,40473.0
2018-12-31 13:30:00,52.28,52.31,51.97,51.98,55023.0,49.0166,49.0447,48.7259,48.7353,55023.0
2018-12-31 14:00:00,51.88,52.11,51.88,51.89,42330.0,48.6415,48.8572,48.6415,48.6509,42330.0
2018-12-31 14:30:00,51.91,52.2,51.86,52.02,75687.0,48.6697,48.9416,48.6228,48.7728,75687.0
2018-12-31 15:00:00,52.11,52.21,52.01,52.12,41379.0,48.8572,48.9509,48.7634,48.8666,41379.0
2018-12-31 15:30:00,52.1,52.3,51.98,52.29,128532.0,48.8478,49.0353,48.7353,49.0259,128532.0
2019-01-02 09:30:00,51.23,52.11,51.18,52.07,196827.0,48.0321,48.8572,47.9852,48.8197,196827.0
2019-01-02 10:00:00,52.07,52.6,51.91,52.54,157146.0,48.8197,49.3166,48.6697,49.2603,157146.0
2019-01-02 10:30:00,52.47,52.87,52.35,52.8,119541.0,49.1947,49.5697,49.0822,49.5041,119541.0
2019-01-02 11:00:00,52.82,52.97,52.73,52.77,166467.0,49.5229,49.6635,49.4385,49.476,166467.0
2019-01-02 11:30:00,52.79,52.81,52.54,52.55,98943.0,49.4947,49.5135,49.2603,49.2697,98943.0
2019-01-02 12:00:00,52.52,52.65,52.48,52.58,77802.0,49.2416,49.3635,49.2041,49.2978,77802.0
2019-01-02 12:30:00,52.58,52.99,52.58,52.93,33324.0,49.2978,49.6822,49.2978,49.626,33324.0
2019-01-02 13:00:00,52.94,53.07,52.92,52.95,55665.0,49.6354,49.7573,49.6166,49.6447,55665.0
2019-01-02 13:30:00,52.96,53.1,52.95,53.1,37299.0,49.6541,49.7854,49.6447,49.7854,37299.0
2019-01-02 14:00:00,53.09,53.09,52.79,52.99,179685.0,49.776,49.776,49.4947,49.6822,179685.0
2019-01-02 14:30:00,52.99,53.11,52.9,52.9,42951.0,49.6822,49.7948,49.5979,49.5979,42951.0
2019-01-02 15:00:00,52.86,52.95,52.61,52.65,54021.0,49.5604,49.6447,49.326,49.3635,54021.0
2019-01-02 15:30:00,52.62,52.78,52.49,52.73,128205.0,49.3353,49.4854,49.2135,49.4385,128205.0
2019-01-03 09:30:00,51.44,51.76,50.42,50.53,482112.0,48.229,48.529,47.2727,47.3758,482112.0
2019-01-03 10:00:00,50.57,50.57,50.11,50.37,408771.0,47.4133,47.4133,46.982,47.2258,408771.0
2019-01-03 10:30:00,50.33,50.45,49.9,50.45,376311.0,47.1883,47.3008,46.7851,47.3008,376311.0
2019-01-03 11:00:00,50.44,50.66,50.29,50.51,95397.0,47.2914,47.4977,47.1508,47.3571,95397.0
2019-01-03 11:30:00,50.52,50.88,50.44,50.52,64524.0,47.3664,47.704,47.2914,47.3664,64524.0
2019-01-03 12:00:00,50.52,50.6,50.08,50.15,79260.0,47.3664,47.4414,46.9539,47.0195,79260.0
2019-01-03 12:30:00,50.12,50.36,50.09,50.31,65160.0,46.9914,47.2164,46.9633,47.1695,65160.0
2019-01-03 13:00:00,50.29,50.29,49.9,49.97,77571.0,47.1508,47.1508,46.7851,46.8508,77571.0
2019-01-03 13:30:00,49.96,50.2,49.84,49.88,57429.0,46.8414,47.0664,46.7289,46.7664,57429.0
2019-01-03 14:00:00,49.86,50.1,49.85,50.09,126381.0,46.7476,46.9726,46.7383,46.9633,126381.0
2019-01-03 14:30:00,50.18,50.2,49.72,49.81,80325.0,47.0477,47.0664,46.6164,46.7008,80325.0
2019-01-03 15:00:00,49.76,49.83,49.63,49.7,142860.0,46.6539,46.7195,46.532,46.5976,142860.0
2019-01-03 15:30:00,49.69,49.9,49.55,49.61,304503.0,46.5882,46.7851,46.457,46.5132,304503.0
2019-01-04 09:30:00,50.5,50.79,50.32,50.63,192405.0,47.3477,47.6196,47.1789,47.4696,192405.0
2019-01-04 10:00:00,50.68,51.12,50.48,51.1,123651.0,47.5164,47.929,47.3289,47.9102,123651.0
2019-01-04 10:30:00,51.12,51.21,50.94,51.2,198621.0,47.929,48.0134,47.7602,48.004,198621.0
2019-01-04 11:00:00,51.23,51.4,51.13,51.18,141396.0,48.0321,48.1915,47.9384,47.9852,141396.0
2019-01-04 11:30:00,51.16,51.41,51.09,51.4,86073.0,47.9665,48.2009,47.9009,48.1915,86073.0
2019-01-04 12:00:00,51.39,51.61,51.3,51.53,46737.0,48.1821,48.3884,48.0977,48.3134,46737.0
2019-01-04 12:30:00,51.58,51.67,51.55,51.6,71709.0,48.3603,48.4446,48.3321,48.379,71709.0
2019-01-04 13:00:00,51.62,51.87,51.62,51.81,179994.0,48.3978,48.6322,48.3978,48.5759,179994.0
2019-01-04 13:30:00,51.82,51.94,51.63,51.72,114327.0,48.5853,48.6978,48.4071,48.4915,114327.0
2019-01-04 14:00:00,51.71,51.99,51.6,51.94,196965.0,48.4821,48.7447,48.379,48.6978,196965.0
2019-01-04 14:30:00,51.93,51.98,51.62,51.62,202251.0,48.6884,48.7353,48.3978,48.3978,202251.0
2019-01-04 15:00:00,51.61,51.83,51.58,51.6,149391.0,48.3884,48.5947,48.3603,48.379,149391.0
2019-01-04 15:30:00,51.6,51.8,51.58,51.77,552888.0,48.379,48.5665,48.3603,48.5384,552888.0
2019-01-07 09:30:00,51.96,52.29,51.74,52.1,177834.0,48.7165,49.0259,48.5103,48.8478,177834.0
2019-01-07 10:00:00,52.0,52.28,51.95,52.2,125796.0,48.754,49.0166,48.7072,48.9416,125796.0
2019-01-07 10:30:00,52.2,52.44,52.2,52.39,37914.0,48.9416,49.1666,48.9416,49.1197,37914.0
2019-01-07 11:00:00,52.38,52.55,52.37,52.48,75636.0,49.1103,49.2697,49.101,49.2041,75636.0
2019-01-07 11:30:00,52.47,52.86,52.39,52.86,41937.0,49.1947,49.5604,49.1197,49.5604,41937.0
2019-01-07 12:00:00,52.86,53.0,52.73,53.0,113574.0,49.5604,49.6916,49.4385,49.6916,113574.0
2019-01-07 12:30:00,53.0,53.2,52.98,53.11,195063.0,49.6916,49.8791,49.6729,49.7948,195063.0
2019-01-07 13:00:00,53.13,53.27,53.11,53.12,94632.0,49.8135,49.9448,49.7948,49.8041,94632.0
2019-01-07 13:30:00,53.14,53.21,52.98,52.98,96444.0,49.8229,49.8885,49.6729,49.6729,96444.0
2019-01-07 14:00:00,53.01,53.14,52.88,53.0,83547.0,49.701,49.8229,49.5791,49.6916,83547.0
2019-01-07 14:30:00,52.97,53.07,52.79,52.8,135267.0,49.6635,49.7573,49.4947,49.5041,135267.0
2019-01-07 15:00:00,52.83,53.04,52.82,52.99,101391.0,49.5322,49.7291,49.5229,49.6822,101391.0
2019-01-07 15:30:00,53.0,53.0,52.78,52.79,209043.0,49.6916,49.6916,49.4854,49.4947,209043.0
2019-01-08 09:30:00,53.33,53.33,52.51,52.51,130854.0,50.001,50.001,49.2322,49.2322,130854.0
2019-01-08 10:00:00,52.53,52.67,52.07,52.19,102891.0,49.251,49.3822,48.8197,48.9322,102891.0
2019-01-08 10:30:00,52.22,52.25,51.89,51.99,79326.0,48.9603,48.9884,48.6509,48.7447,79326.0
2019-01-08 11:00:00,51.99,52.2,51.99,51.99,48045.0,48.7447,48.9416,48.7447,48.7447,48045.0
2019-01-08 11:30:00,51.91,52.08,51.86,52.07,32799.0,48.6697,48.8291,48.6228,48.8197,32799.0
2019-01-08 12:00:00,52.1,52.32,52.05,52.27,534711.0,48.8478,49.0541,48.8009,49.0072,534711.0
2019-01-08 12:30:00,52.26,52.29,51.96,52.02,71376.0,48.9978,49.0259,48.7165,48.7728,71376.0
2019-01-08 13:00:00,52.02,52.2,51.98,52.17,30294.0,48.7728,48.9416,48.7353,48.9134,30294.0
2019-01-08 13:30:00,52.17,52.32,52.09,52.27,33324.0,48.9134,49.0541,48.8384,49.0072,33324.0
2019-01-08 14:00:00,52.24,52.35,52.24,52.26,37077.0,48.9791,49.0822,48.9791,48.9978,37077.0
2019-01-08 14:30:00,52.33,52.45,52.33,52.37,35856.0,49.0634,49.176,49.0634,49.101,35856.0
2019-01-08 15:00:00,52.33,52.45,52.21,52.45,34023.0,49.0634,49.176,48.9509,49.176,34023.0
2019-01-08 15:30:00,52.48,52.56,52.4,52.51,147003.0,49.2041,49.2791,49.1291,49.2322,147003.0
2019-01-09 09:30:00,53.01,54.07,53.01,53.9,254256.0,49.701,50.6948,49.701,50.5354,254256.0
2019-01-09 10:00:00,53.95,54.0,53.56,53.82,155772.0,50.5823,50.6292,50.2167,50.4604,155772.0
2019-01-09 10:30:00,53.72,53.72,53.33,53.51,84012.0,50.3667,50.3667,50.001,50.1698,84012.0
2019-01-09 11:00:00,53.46,53.83,53.46,53.81,68016.0,50.1229,50.4698,50.1229,50.4511,68016.0
2019-01-09 11:30:00,53.81,53.98,53.67,53.81,66204.0,50.4511,50.6105,50.3198,50.4511,66204.0
2019-01-09 12:00:00,53.9,54.07,53.84,54.03,39615.0,50.5354,50.6948,50.4792,50.6573,39615.0
2019-01-09 12:30:00,54.03,54.07,53.81,54.0,92208.0,50.6573,50.6948,50.4511,50.6292,92208.0
2019-01-09 13:00:00,53.99,54.11,53.94,53.95,87450.0,50.6198,50.7323,50.5729,50.5823,87450.0
2019-01-09 13:30:00,53.97,53.97,53.78,53.85,55269.0,50.6011,50.6011,50.4229,50.4886,55269.0
2019-01-09 14:00:00,53.89,54.02,53.59,53.7,69588.0,50.5261,50.648,50.2448,50.3479,69588.0
2019-01-09 14:30:00,53.66,53.94,53.64,53.9,106143.0,50.3104,50.5729,50.2917,50.5354,106143.0
2019-01-09 15:00:00,53.9,54.02,53.89,53.97,172881.0,50.5354,50.648,50.5261,50.6011,172881.0
2019-01-09 15:30:00,53.93,53.96,53.74,53.87,721485.0,50.5636,50.5917,50.3854,50.5073,721485.0
2019-01-10 09:30:00,53.35,53.6,53.31,53.59,126696.0,50.0198,50.2542,49.9823,50.2448,126696.0
2019-01-10 10:00:00,53.62,53.97,53.62,53.97,181023.0,50.2729,50.6011,50.2729,50.6011,181023.0
2019-01-10 10:30:00,53.97,54.17,53.92,54.15,141858.0,50.6011,50.7886,50.5542,50.7698,141858.0
2019-01-10 11:00:00,54.11,54.22,53.9,53.92,48282.0,50.7323,50.8355,50.5354,50.5542,48282.0
2019-01-10 11:30:00,53.92,54.16,53.9,54.16,33927.0,50.5542,50.7792,50.5354,50.7792,33927.0
2019-01-10 12:00:00,54.14,54.23,54.01,54.15,31803.0,50.7605,50.8448,50.6386,50.7698,31803.0
2019-01-10 12:30:00,54.15,54.34,54.13,54.27,47130.0,50.7698,50.948,50.7511,50.8823,47130.0
2019-01-10 13:00:00,54.23,54.27,53.94,54.04,36312.0,50.8448,50.8823,50.5729,50.6667,36312.0
2019-01-10 13:30:00,53.92,53.98,53.78,53.93,24588.0,50.5542,50.6105,50.4229,50.5636,24588.0
2019-01-10 14:00:00,53.96,54.3,53.96,54.22,42363.0,50.5917,50.9105,50.5917,50.8355,42363.0
2019-01-10 14:30:00,54.24,54.3,54.16,54.21,47163.0,50.8542,50.9105,50.7792,50.8261,47163.0
2019-01-10 15:00:00,54.28,54.37,54.2,54.33,166806.0,50.8917,50.9761,50.8167,50.9386,166806.0
2019-01-10 15:30:00,54.31,54.45,54.27,54.38,135711.0,50.9199,51.0511,50.8823,50.9855,135711.0
2019-01-11 09:30:00,54.12,54.45,53.95,54.43,176973.0,50.7417,51.0511,50.5823,51.0324,176973.0
2019-01-11 10:00:00,54.43,54.72,54.41,54.48,49308.0,51.0324,51.3043,51.0136,51.0792,49308.0
2019-01-11 10:30:00,54.46,54.77,54.43,54.76,33198.0,51.0605,51.3511,51.0324,51.3418,33198.0
2019-01-11 11:00:00,54.81,54.83,54.6,54.63,33201.0,51.3886,51.4074,51.1917,51.2199,33201.0
2019-01-11 11:30:00,54.66,54.78,54.62,54.76,40743.0,51.248,51.3605,51.2105,51.3418,40743.0
2019-01-11 12:00:00,54.8,55.19,54.77,55.18,83433.0,51.3793,51.7449,51.3511,51.7355,83433.0
2019-01-11 12:30:00,55.19,55.39,55.16,55.39,64299.0,51.7449,51.9324,51.7168,51.9324,64299.0
2019-01-11 13:00:00,55.39,55.39,54.95,55.01,90039.0,51.9324,51.9324,51.5199,51.5762,90039.0
2019-01-11 13:30:00,55.03,55.08,54.98,55.06,55746.0,51.5949,51.6418,51.548,51.623,55746.0
2019-01-11 14:00:00,55.03,55.12,54.97,55.02,39183.0,51.5949,51.6793,51.5387,51.5855,39183.0
2019-01-11 14:30:00,55.0,55.03,54.82,54.84,46356.0,51.5668,51.5949,51.398,51.4168,46356.0
2019-01-11 15:00:00,54.87,54.99,54.86,54.88,31332.0,51.4449,51.5574,51.4355,51.4543,31332.0
2019-01-11 15:30:00,54.91,55.0,54.87,54.91,328578.0,51.4824,51.5668,51.4449,51.4824,328578.0
2019-01-14 09:30:00,54.32,54.32,53.78,53.83,185247.0,50.9292,50.9292,50.4229,50.4698,185247.0
2019-01-14 10:00:00,53.82,54.18,53.77,54.17,62724.0,50.4604,50.798,50.4136,50.7886,62724.0
2019-01-14 10:30:00,54.14,54.26,54.0,54.11,53970.0,50.7605,50.873,50.6292,50.7323,53970.0
2019-01-14 11:00:00,54.09,54.13,53.95,54.06,36402.0,50.7136,50.7511,50.5823,50.6855,36402.0
2019-01-14 11:30:00,54.07,54.33,54.07,54.19,11304.0,50.6948,50.9386,50.6948,50.8073,11304.0
2019-01-14 12:00:00,54.2,54.4,54.17,54.34,18561.0,50.8167,51.0042,50.7886,50.948,18561.0
2019-01-14 12:30:00,54.36,54.42,54.29,54.3,64197.0,50.9667,51.023,50.9011,50.9105,64197.0
2019-01-14 13:00:00,54.31,54.39,54.25,54.36,14325.0,50.9199,50.9949,50.8636,50.9667,14325.0
2019-01-14 13:30:00,54.38,54.41,54.32,54.34,22584.0,50.9855,51.0136,50.9292,50.948,22584.0
2019-01-14 14:00:00,54.31,54.32,54.09,54.11,27270.0,50.9199,50.9292,50.7136,50.7323,27270.0
2019-01-14 14:30:00,54.1,54.22,54.1,54.19,30411.0,50.723,50.8355,50.723,50.8073,30411.0
2019-01-14 15:00:00,54.2,54.3,54.17,54.23,40713.0,50.8167,50.9105,50.7886,50.8448,40713.0
2019-01-14 15:30:00,54.24,54.25,54.02,54.02,115827.0,50.8542,50.8636,50.648,50.648,115827.0
2019-01-15 09:30:00,54.22,54.79,54.19,54.53,69402.0,50.8355,51.3699,50.8073,51.1261,69402.0
2019-01-15 10:00:00,54.55,54.76,54.27,54.35,69348.0,51.1449,51.3418,50.8823,50.9574,69348.0
2019-01-15 10:30:00,54.43,54.43,54.25,54.28,80862.0,51.0324,51.0324,50.8636,50.8917,80862.0
2019-01-15 11:00:00,54.29,54.32,54.16,54.21,46236.0,50.9011,50.9292,50.7792,50.8261,46236.0
2019-01-15 11:30:00,54.22,54.42,54.18,54.39,44715.0,50.8355,51.023,50.798,50.9949,44715.0
2019-01-15 12:00:00,54.41,54.54,54.39,54.46,23379.0,51.0136,51.1355,50.9949,51.0605,23379.0
2019-01-15 12:30:00,54.47,54.47,54.35,54.37,21894.0,51.0699,51.0699,50.9574,50.9761,21894.0
2019-01-15 13:00:00,54.36,54.39,54.28,54.28,16935.0,50.9667,50.9949,50.8917,50.8917,16935.0
2019-01-15 13:30:00,54.28,54.35,54.26,54.27,31794.0,50.8917,50.9574,50.873,50.8823,31794.0
2019-01-15 14:00:00,54.26,54.37,54.05,54.05,44412.0,50.873,50.9761,50.6761,50.6761,44412.0
2019-01-15 14:30:00,54.03,54.17,53.98,54.17,80541.0,50.6573,50.7886,50.6105,50.7886,80541.0
2019-01-15 15:00:00,54.16,54.2,54.09,54.16,82470.0,50.7792,50.8167,50.7136,50.7792,82470.0
2019-01-15 15:30:00,54.14,54.24,54.13,54.15,70311.0,50.7605,50.8542,50.7511,50.7698,70311.0
2019-01-16 09:30:00,54.33,54.63,54.03,54.55,90444.0,50.9386,51.2199,50.6573,51.1449,90444.0
2019-01-16 10:00:00,54.56,54.58,54.31,54.33,57996.0,51.1542,51.173,50.9199,50.9386,57996.0
2019-01-16 10:30:00,54.34,54.34,54.13,54.34,13020.0,50.948,50.948,50.7511,50.948,13020.0
2019-01-16 11:00:00,54.23,54.4,54.16,54.33,14952.0,50.8448,51.0042,50.7792,50.9386,14952.0
2019-01-16 11:30:00,54.26,54.4,54.09,54.14,34920.0,50.873,51.0042,50.7136,50.7605,34920.0
2019-01-16 12:00:00,54.14,54.18,53.99,54.03,48825.0,50.7605,50.798,50.6198,50.6573,48825.0
2019-01-16 12:30:00,53.99,54.12,53.95,54.11,25311.0,50.6198,50.7417,50.5823,50.7323,25311.0
2019-01-16 13:00:00,54.03,54.04,53.93,54.02,14925.0,50.6573,50.6667,50.5636,50.648,14925.0
2019-01-16 13:30:00,53.96,54.05,53.96,54.0,15987.0,50.5917,50.6761,50.5917,50.6292,15987.0
2019-01-16 14:00:00,54.03,54.07,53.98,54.05,23070.0,50.6573,50.6948,50.6105,50.6761,23070.0
2019-01-16 14:30:00,54.05,54.13,54.0,54.04,18627.0,50.6761,50.7511,50.6292,50.6667,18627.0
2019-01-16 15:00:00,53.88,54.04,53.87,54.03,23208.0,50.5167,50.6667,50.5073,50.6573,23208.0
2019-01-16 15:30:00,54.0,54.01,53.71,53.72,96942.0,50.6292,50.6386,50.3573,50.3667,96942.0
2019-01-17 09:30:00,53.34,53.6,53.04,53.52,614403.0,50.0104,50.2542,49.7291,50.1792,614403.0
2019-01-17 10:00:00,53.54,53.63,53.41,53.57,164862.0,50.1979,50.2823,50.076,50.226,164862.0
2019-01-17 10:30:00,53.57,53.77,53.46,53.76,147501.0,50.226,50.4136,50.1229,50.4042,147501.0
2019-01-17 11:00:00,53.77,53.89,53.62,53.67,96654.0,50.4136,50.5261,50.2729,50.3198,96654.0
2019-01-17 11:30:00,53.67,53.8,53.66,53.69,58518.0,50.3198,50.4417,50.3104,50.3386,58518.0
2019-01-17 12:00:00,53.67,53.81,53.66,53.72,66186.0,50.3198,50.4511,50.3104,50.3667,66186.0
2019-01-17 12:30:00,53.75,53.77,53.67,53.69,83958.0,50.3948,50.4136,50.3198,50.3386,83958.0
2019-01-17 13:00:00,53.72,53.87,53.71,53.82,24612.0,50.3667,50.5073,50.3573,50.4604,24612.0
2019-01-17 13:30:00,53.81,53.82,53.69,53.76,64749.0,50.4511,50.4604,50.3386,50.4042,64749.0
2019-01-17 14:00:00,53.77,53.8,53.68,53.74,27468.0,50.4136,50.4417,50.3292,50.3854,27468.0
2019-01-17 14:30:00,53.74,54.63,53.7,54.22,242754.0,50.3854,51.2199,50.3479,50.8355,242754.0
2019-01-17 15:00:00,54.21,54.35,54.03,54.35,194364.0,50.8261,50.9574,50.6573,50.9574,194364.0
2019-01-17 15:30:00,54.35,54.45,54.23,54.36,118623.0,50.9574,51.0511,50.8448,50.9667,118623.0
2019-01-18 09:30:00,54.78,54.94,54.61,54.83,111819.0,51.3605,51.5105,51.2011,51.4074,111819.0
2019-01-18 10:00:00,54.82,55.36,54.69,55.29,231024.0,51.398,51.9043,51.2761,51.8387,231024.0
2019-01-18 10:30:00,55.32,55.76,55.31,55.76,95325.0,51.8668,52.2793,51.8574,52.2793,95325.0
2019-01-18 11:00:00,55.75,55.91,55.68,55.84,233715.0,52.27,52.42,52.2043,52.3543,233715.0
2019-01-18 11:30:00,55.85,55.88,55.7,55.88,39051.0,52.3637,52.3918,52.2231,52.3918,39051.0
2019-01-18 12:00:00,55.94,55.95,55.78,55.87,58344.0,52.4481,52.4575,52.2981,52.3825,58344.0
2019-01-18 12:30:00,55.86,55.88,55.71,55.78,100038.0,52.3731,52.3918,52.2325,52.2981,100038.0
2019-01-18 13:00:00,55.78,55.78,55.59,55.63,54126.0,52.2981,52.2981,52.12,52.1575,54126.0
2019-01-18 13:30:00,55.64,55.73,55.55,55.73,22110.0,52.1668,52.2512,52.0824,52.2512,22110.0
2019-01-18 14:00:00,55.73,55.73,55.5,55.52,26166.0,52.2512,52.2512,52.0356,52.0543,26166.0
2019-01-18 14:30:00,55.52,55.55,55.41,55.51,32691.0,52.0543,52.0824,51.9512,52.0449,32691.0
2019-01-18 15:00:00,55.5,55.56,55.45,55.53,38406.0,52.0356,52.0918,51.9887,52.0637,38406.0
2019-01-18 15:30:00,55.52,55.61,55.43,55.59,148569.0,52.0543,52.1387,51.9699,52.12,148569.0
2019-01-22 09:30:00,55.09,55.09,54.22,54.5,191547.0,51.6512,51.6512,50.8355,51.098,191547.0
2019-01-22 10:00:00,54.49,54.49,54.08,54.26,117888.0,51.0886,51.0886,50.7042,50.873,117888.0
2019-01-22 10:30:00,54.26,54.45,54.19,54.32,120216.0,50.873,51.0511,50.8073,50.9292,120216.0
2019-01-22 11:00:00,54.28,54.45,54.28,54.35,110166.0,50.8917,51.0511,50.8917,50.9574,110166.0
2019-01-22 11:30:00,54.35,54.41,54.11,54.14,141813.0,50.9574,51.0136,50.7323,50.7605,141813.0
2019-01-22 12:00:00,54.16,54.2,54.03,54.08,115839.0,50.7792,50.8167,50.6573,50.7042,115839.0
2019-01-22 12:30:00,54.07,54.17,54.05,54.07,48555.0,50.6948,50.7886,50.6761,50.6948,48555.0
2019-01-22 13:00:00,54.03,54.03,53.7,53.82,119133.0,50.6573,50.6573,50.3479,50.4604,119133.0
2019-01-22 13:30:00,53.81,53.99,53.8,53.94,78987.0,50.4511,50.6198,50.4417,50.5729,78987.0
2019-01-22 14:00:00,53.93,54.01,53.82,53.85,121011.0,50.5636,50.6386,50.4604,50.4886,121011.0
2019-01-22 14:30:00,53.84,53.86,53.63,53.75,123075.0,50.4792,50.4979,50.2823,50.3948,123075.0
2019-01-22 15:00:00,53.78,53.87,53.62,53.84,136779.0,50.4229,50.5073,50.2729,50.4792,136779.0
2019-01-22 15:30:00,53.83,54.06,53.7,54.02,300624.0,50.4698,50.6855,50.3479,50.648,300624.0
2019-01-23 09:30:00,54.32,54.54,54.08,54.45,232455.0,50.9292,51.1355,50.7042,51.0511,232455.0
2019-01-23 10:00:00,54.48,54.53,54.09,54.09,81912.0,51.0792,51.1261,50.7136,50.7136,81912.0
2019-01-23 10:30:00,54.08,54.16,53.91,53.93,111456.0,50.7042,50.7792,50.5448,50.5636,111456.0
2019-01-23 11:00:00,53.92,54.04,53.6,53.66,422973.0,50.5542,50.6667,50.2542,50.3104,422973.0
2019-01-23 11:30:00,53.69,53.7,53.19,53.25,77907.0,50.3386,50.3479,49.8698,49.926,77907.0
2019-01-23 12:00:00,53.29,53.44,53.16,53.39,73836.0,49.9635,50.1042,49.8416,50.0573,73836.0
2019-01-23 12:30:00,53.38,53.57,53.33,53.48,151752.0,50.0479,50.226,50.001,50.1417,151752.0
2019-01-23 13:00:00,53.44,53.55,53.28,53.46,93198.0,50.1042,50.2073,49.9541,50.1229,93198.0
2019-01-23 13:30:00,53.49,53.61,53.49,53.5,91671.0,50.151,50.2635,50.151,50.1604,91671.0
2019-01-23 14:00:00,53.52,53.67,53.49,53.56,33483.0,50.1792,50.3198,50.151,50.2167,33483.0
2019-01-23 14:30:00,53.55,53.56,53.34,53.44,113844.0,50.2073,50.2167,50.0104,50.1042,113844.0
2019-01-23 15:00:00,53.42,53.66,53.41,53.61,67176.0,50.0854,50.3104,50.076,50.2635,67176.0
2019-01-23 15:30:00,53.61,53.68,53.55,53.66,164445.0,50.2635,50.3292,50.2073,50.3104,164445.0
2019-01-24 09:30:00,54.87,56.46,54.84,56.43,602799.0,51.4449,52.9356,51.4168,52.9075,602799.0
2019-01-24 10:00:00,56.46,56.83,56.28,56.8,363192.0,52.9356,53.2825,52.7669,53.2544,363192.0
2019-01-24 10:30:00,56.8,56.85,56.27,56.44,269037.0,53.2544,53.3013,52.7575,52.9169,269037.0
2019-01-24 11:00:00,56.41,56.7,56.34,56.69,169374.0,52.8888,53.1607,52.8231,53.1513,169374.0
2019-01-24 11:30:00,56.72,56.93,56.63,56.9,170799.0,53.1794,53.3763,53.095,53.3482,170799.0
2019-01-24 12:00:00,56.89,56.95,56.78,56.86,154752.0,53.3388,53.3951,53.2357,53.3107,154752.0
2019-01-24 12:30:00,56.86,56.95,56.67,56.72,90162.0,53.3107,53.3951,53.1325,53.1794,90162.0
2019-01-24 13:00:00,56.73,56.73,56.3,56.35,100968.0,53.1888,53.1888,52.7856,52.8325,100968.0
2019-01-24 13:30:00,56.34,56.57,56.33,56.55,56178.0,52.8231,53.0388,52.8138,53.02,56178.0
2019-01-24 14:00:00,56.56,56.72,56.49,56.71,99996.0,53.0294,53.1794,52.9638,53.17,99996.0
2019-01-24 14:30:00,56.7,56.78,56.63,56.77,124287.0,53.1607,53.2357,53.095,53.2263,124287.0
2019-01-24 15:00:00,56.78,56.85,56.73,56.73,96891.0,53.2357,53.3013,53.1888,53.1888,96891.0
2019-01-24 15:30:00,56.73,56.79,56.65,56.72,331446.0,53.1888,53.245,53.1138,53.1794,331446.0
2019-01-25 09:30:00,56.98,57.29,56.58,57.14,430599.0,53.4232,53.7138,53.0482,53.5732,430599.0
2019-01-25 10:00:00,57.13,57.49,57.12,57.23,381069.0,53.5638,53.9013,53.5544,53.6576,381069.0
2019-01-25 10:30:00,57.28,57.42,57.27,57.37,174693.0,53.7045,53.8357,53.6951,53.7888,174693.0
2019-01-25 11:00:00,57.39,57.45,57.24,57.32,160785.0,53.8076,53.8638,53.667,53.742,160785.0
2019-01-25 11:30:00,57.34,57.63,57.33,57.57,142005.0,53.7607,54.0326,53.7513,53.9764,142005.0
2019-01-25 12:00:00,57.59,57.92,57.49,57.87,183990.0,53.9951,54.3045,53.9013,54.2576,183990.0
2019-01-25 12:30:00,57.87,57.99,57.74,57.97,178599.0,54.2576,54.3701,54.1357,54.3514,178599.0
2019-01-25 13:00:00,58.0,58.13,57.92,58.09,219786.0,54.3795,54.5014,54.3045,54.4639,219786.0
2019-01-25 13:30:00,58.11,58.17,58.02,58.08,167964.0,54.4826,54.5389,54.3983,54.4545,167964.0
2019-01-25 14:00:00,58.09,58.17,57.85,57.9,116520.0,54.4639,54.5389,54.2389,54.2858,116520.0
2019-01-25 14:30:00,57.91,58.07,57.84,58.01,77754.0,54.2951,54.4451,54.2295,54.3889,77754.0
2019-01-25 15:00:00,58.01,58.07,57.92,57.98,101340.0,54.3889,54.4451,54.3045,54.3608,101340.0
2019-01-25 15:30:00,57.99,58.02,57.87,57.95,424026.0,54.3701,54.3983,54.2576,54.3326,424026.0
2019-01-28 09:30:00,55.77,56.55,55.64,56.5,808167.0,52.2887,53.02,52.1668,52.9731,808167.0
2019-01-28 10:00:00,56.49,57.0,56.37,56.96,251838.0,52.9638,53.4419,52.8513,53.4044,251838.0
2019-01-28 10:30:00,57.02,57.24,56.97,56.97,125244.0,53.4607,53.667,53.4138,53.4138,125244.0
2019-01-28 11:00:00,56.95,57.09,56.9,56.92,68307.0,53.3951,53.5263,53.3482,53.3669,68307.0
2019-01-28 11:30:00,56.94,56.99,56.54,56.54,102354.0,53.3857,53.4326,53.0107,53.0107,102354.0
2019-01-28 12:00:00,56.53,56.8,56.46,56.76,89613.0,53.0013,53.2544,52.9356,53.2169,89613.0
2019-01-28 12:30:00,56.76,56.76,56.54,56.58,36963.0,53.2169,53.2169,53.0107,53.0482,36963.0
2019-01-28 13:00:00,56.57,56.68,56.48,56.6,66159.0,53.0388,53.1419,52.9544,53.0669,66159.0
2019-01-28 13:30:00,56.61,56.69,56.58,56.67,42234.0,53.0763,53.1513,53.0482,53.1325,42234.0
2019-01-28 14:00:00,56.71,56.72,56.52,56.61,121023.0,53.17,53.1794,52.9919,53.0763,121023.0
2019-01-28 14:30:00,56.61,56.8,56.6,56.69,97065.0,53.0763,53.2544,53.0669,53.1513,97065.0
2019-01-28 15:00:00,56.72,56.84,56.62,56.79,58491.0,53.1794,53.2919,53.0857,53.245,58491.0
2019-01-28 15:30:00,56.78,56.84,56.7,56.76,122187.0,53.2357,53.2919,53.1607,53.2169,122187.0
2019-01-29 09:30:00,56.79,56.97,56.31,56.47,96372.0,53.245,53.4138,52.795,52.945,96372.0
2019-01-29 10:00:00,56.42,56.61,56.33,56.58,47034.0,52.8981,53.0763,52.8138,53.0482,47034.0
2019-01-29 10:30:00,56.6,56.61,55.94,56.03,100863.0,53.0669,53.0763,52.4481,52.5325,100863.0
2019-01-29 11:00:00,56.02,56.18,55.99,56.15,21000.0,52.5231,52.6731,52.495,52.645,21000.0
2019-01-29 11:30:00,56.13,56.21,56.0,56.0,32544.0,52.6262,52.7013,52.5044,52.5044,32544.0
2019-01-29 12:00:00,56.02,56.14,55.91,56.09,317472.0,52.5231,52.6356,52.42,52.5887,317472.0
2019-01-29 12:30:00,56.04,56.14,55.99,56.06,295113.0,52.5419,52.6356,52.495,52.5606,295113.0
2019-01-29 13:00:00,56.05,56.1,55.99,56.06,29187.0,52.5512,52.5981,52.495,52.5606,29187.0
2019-01-29 13:30:00,56.02,56.09,55.97,56.06,5520.0,52.5231,52.5887,52.4762,52.5606,5520.0
2019-01-29 14:00:00,56.08,56.1,55.96,56.01,23436.0,52.5794,52.5981,52.4669,52.5137,23436.0
2019-01-29 14:30:00,56.02,56.03,55.87,55.9,48234.0,52.5231,52.5325,52.3825,52.4106,48234.0
2019-01-29 15:00:00,55.9,56.08,55.87,56.07,69459.0,52.4106,52.5794,52.3825,52.57,69459.0
2019-01-29 15:30:00,56.07,56.11,55.89,55.93,154824.0,52.57,52.6075,52.4012,52.4387,154824.0
2019-01-30 09:30:00,56.97,57.12,56.54,56.54,92349.0,53.4138,53.5544,53.0107,53.0107,92349.0
2019-01-30 10:00:00,56.53,56.73,56.32,56.72,44853.0,53.0013,53.1888,52.8044,53.1794,44853.0
2019-01-30 10:30:00,56.73,56.87,56.6,56.64,64920.0,53.1888,53.3201,53.0669,53.1044,64920.0
2019-01-30 11:00:00,56.64,56.86,56.43,56.43,79830.0,53.1044,53.3107,52.9075,52.9075,79830.0
2019-01-30 11:30:00,56.41,56.64,56.41,56.58,13590.0,52.8888,53.1044,52.8888,53.0482,13590.0
2019-01-30 12:00:00,56.64,56.88,56.62,56.86,91158.0,53.1044,53.3294,53.0857,53.3107,91158.0
2019-01-30 12:30:00,56.86,56.97,56.82,56.97,809532.0,53.3107,53.4138,53.2732,53.4138,809532.0
2019-01-30 13:00:00,56.94,56.94,56.86,56.88,107982.0,53.3857,53.3857,53.3107,53.3294,107982.0
2019-01-30 13:30:00,56.91,57.06,56.89,56.98,38856.0,53.3576,53.4982,53.3388,53.4232,38856.0
2019-01-30 14:00:00,57.0,57.62,56.96,57.46,485043.0,53.4419,54.0232,53.4044,53.8732,485043.0
2019-01-30 14:30:00,57.42,57.78,57.42,57.78,252273.0,53.8357,54.1732,53.8357,54.1732,252273.0
2019-01-30 15:00:00,57.78,57.79,57.52,57.64,224268.0,54.1732,54.1826,53.9295,54.042,224268.0
2019-01-30 15:30:00,57.63,57.65,57.46,57.57,293301.0,54.0326,54.0514,53.8732,53.9764,293301.0
2019-01-31 09:30:00,57.44,57.56,57.03,57.39,181731.0,53.8545,53.967,53.4701,53.8076,181731.0
2019-01-31 10:00:00,57.38,57.6,57.32,57.48,125805.0,53.7982,54.0045,53.742,53.892,125805.0
2019-01-31 10:30:00,57.5,57.62,57.5,57.56,59685.0,53.9107,54.0232,53.9107,53.967,59685.0
2019-01-31 11:00:00,57.57,57.76,57.56,57.66,75843.0,53.9764,54.1545,53.967,54.0607,75843.0
2019-01-31 11:30:00,57.67,58.04,57.64,57.98,61899.0,54.0701,54.417,54.042,54.3608,61899.0
2019-01-31 12:00:00,57.97,58.03,57.85,57.99,82056.0,54.3514,54.4076,54.2389,54.3701,82056.0
2019-01-31 12:30:00,58.0,58.08,57.83,57.88,62877.0,54.3795,54.4545,54.2201,54.267,62877.0
2019-01-31 13:00:00,57.88,57.96,57.82,57.83,55272.0,54.267,54.342,54.2108,54.2201,55272.0
2019-01-31 13:30:00,57.81,57.84,57.67,57.83,27684.0,54.2014,54.2295,54.0701,54.2201,27684.0
2019-01-31 14:00:00,57.84,57.84,57.61,57.72,60687.0,54.2295,54.2295,54.0139,54.117,60687.0
2019-01-31 14:30:00,57.73,57.73,57.58,57.64,79614.0,54.1264,54.1264,53.9857,54.042,79614.0
2019-01-31 15:00:00,57.64,57.64,57.28,57.34,104904.0,54.042,54.042,53.7045,53.7607,104904.0
2019-01-31 15:30:00,57.37,57.62,57.32,57.58,263130.0,53.7888,54.0232,53.742,53.9857,263130.0
2019-02-01 09:30:00,57.66,58.13,57.6,57.83,637413.0,54.0607,54.5014,54.0045,54.2201,637413.0
2019-02-01 10:00:00,57.82,58.41,57.82,58.33,110526.0,54.2108,54.7639,54.2108,54.6889,110526.0
2019-02-01 10:30:00,58.32,58.49,58.05,58.06,50802.0,54.6795,54.8389,54.4264,54.4358,50802.0
2019-02-01 11:00:00,58.04,58.33,58.01,58.33,53397.0,54.417,54.6889,54.3889,54.6889,53397.0
2019-02-01 11:30:00,58.29,58.53,58.29,58.52,34497.0,54.6514,54.8764,54.6514,54.8671,34497.0
2019-02-01 12:00:00,58.51,58.51,58.32,58.38,26052.0,54.8577,54.8577,54.6795,54.7358,26052.0
2019-02-01 12:30:00,58.39,58.4,58.2,58.26,31131.0,54.7452,54.7545,54.567,54.6233,31131.0
2019-02-01 13:00:00,58.26,58.39,58.24,58.36,32661.0,54.6233,54.7452,54.6045,54.717,32661.0
2019-02-01 13:30:00,58.38,58.39,58.25,58.31,27927.0,54.7358,54.7452,54.6139,54.6702,27927.0
2019-02-01 14:00:00,58.33,58.33,58.11,58.14,25110.0,54.6889,54.6889,54.4826,54.5108,25110.0
2019-02-01 14:30:00,58.14,58.17,58.04,58.08,69687.0,54.5108,54.5389,54.417,54.4545,69687.0
2019-02-01 15:00:00,58.06,58.18,58.04,58.15,100833.0,54.4358,54.5483,54.417,54.5202,100833.0
2019-02-01 15:30:00,58.16,58.29,58.11,58.27,123285.0,54.5295,54.6514,54.4826,54.6327,123285.0
2019-02-04 09:30:00,58.22,58.3,57.8,58.06,66342.0,54.5858,54.6608,54.192,54.4358,66342.0
2019-02-04 10:00:00,58.05,58.23,57.98,58.07,51777.0,54.4264,54.5952,54.3608,54.4451,51777.0
2019-02-04 10:30:00,58.07,58.27,58.02,58.14,29328.0,54.4451,54.6327,54.3983,54.5108,29328.0
2019-02-04 11:00:00,58.15,58.3,58.15,58.24,20175.0,54.5202,54.6608,54.5202,54.6045,20175.0
2019-02-04 11:30:00,58.24,58.37,58.24,58.37,22812.0,54.6045,54.7264,54.6045,54.7264,22812.0
2019-02-04 12:00:00,58.38,58.48,58.36,58.43,21417.0,54.7358,54.8296,54.717,54.7827,21417.0
2019-02-04 12:30:00,58.42,58.44,58.29,58.32,11586.0,54.7733,54.792,54.6514,54.6795,11586.0
2019-02-04 13:00:00,58.3,58.39,58.27,58.3,28554.0,54.6608,54.7452,54.6327,54.6608,28554.0
2019-02-04 13:30:00,58.29,58.51,58.29,58.48,50916.0,54.6514,54.8577,54.6514,54.8296,50916.0
2019-02-04 14:00:00,58.52,58.54,58.48,58.48,26205.0,54.8671,54.8858,54.8296,54.8296,26205.0
2019-02-04 14:30:00,58.48,58.51,58.42,58.42,27258.0,54.8296,54.8577,54.7733,54.7733,27258.0
2019-02-04 15:00:00,58.43,58.53,58.41,58.48,67890.0,54.7827,54.8764,54.7639,54.8296,67890.0
2019-02-04 15:30:00,58.45,58.55,58.41,58.52,86841.0,54.8014,54.8952,54.7639,54.8671,86841.0
2019-02-05 09:30:00,58.5,59.04,58.39,58.77,102855.0,54.8483,55.3546,54.7452,55.1014,102855.0
2019-02-05 10:00:00,58.78,58.83,58.6,58.83,39219.0,55.1108,55.1577,54.9421,55.1577,39219.0
2019-02-05 10:30:00,58.87,59.01,58.84,59.0,45147.0,55.1952,55.3265,55.1671,55.3171,45147.0
2019-02-05 11:00:00,59.0,59.1,58.77,58.77,84453.0,55.3171,55.4109,55.1014,55.1014,84453.0
2019-02-05 11:30:00,58.8,58.86,58.73,58.82,41664.0,55.1296,55.1858,55.0639,55.1483,41664.0
2019-02-05 12:00:00,58.83,58.86,58.65,58.69,69471.0,55.1577,55.1858,54.9889,55.0264,69471.0
2019-02-05 12:30:00,58.68,58.68,58.48,58.49,57003.0,55.0171,55.0171,54.8296,54.8389,57003.0
2019-02-05 13:00:00,58.51,58.64,58.51,58.64,166884.0,54.8577,54.9796,54.8577,54.9796,166884.0
2019-02-05 13:30:00,58.63,58.83,58.63,58.81,33822.0,54.9702,55.1577,54.9702,55.139,33822.0
2019-02-05 14:00:00,58.84,59.0,58.84,58.85,106284.0,55.1671,55.3171,55.1671,55.1765,106284.0
2019-02-05 14:30:00,58.87,58.94,58.78,58.9,27402.0,55.1952,55.2608,55.1108,55.2233,27402.0
2019-02-05 15:00:00,58.91,58.95,58.85,58.92,30687.0,55.2327,55.2702,55.1765,55.2421,30687.0
2019-02-05 15:30:00,58.93,58.94,58.79,58.82,308628.0,55.2515,55.2608,55.1202,55.1483,308628.0
2019-02-06 09:30:00,59.54,60.83,59.54,60.81,540543.0,55.8234,57.0329,55.8234,57.0141,540543.0
2019-02-06 10:00:00,60.78,60.79,60.21,60.46,206619.0,56.986,56.9954,56.4516,56.686,206619.0
2019-02-06 10:30:00,60.44,60.75,60.32,60.68,192234.0,56.6672,56.9579,56.5547,56.8922,192234.0
2019-02-06 11:00:00,60.7,60.88,60.42,60.55,139254.0,56.911,57.0797,56.6485,56.7703,139254.0
2019-02-06 11:30:00,60.54,60.78,60.54,60.72,98535.0,56.761,56.986,56.761,56.9297,98535.0
2019-02-06 12:00:00,60.68,60.73,60.48,60.54,208629.0,56.8922,56.9391,56.7047,56.761,208629.0
2019-02-06 12:30:00,60.56,60.62,60.47,60.62,170262.0,56.7797,56.836,56.6953,56.836,170262.0
2019-02-06 13:00:00,60.63,60.74,60.6,60.69,77940.0,56.8453,56.9485,56.8172,56.9016,77940.0
2019-02-06 13:30:00,60.69,60.74,60.53,60.57,99609.0,56.9016,56.9485,56.7516,56.7891,99609.0
2019-02-06 14:00:00,60.56,60.56,60.41,60.48,127761.0,56.7797,56.7797,56.6391,56.7047,127761.0
2019-02-06 14:30:00,60.47,60.47,60.3,60.45,60903.0,56.6953,56.6953,56.5359,56.6766,60903.0
2019-02-06 15:00:00,60.48,60.55,60.42,60.54,72126.0,56.7047,56.7703,56.6485,56.761,72126.0
2019-02-06 15:30:00,60.54,60.54,60.38,60.43,203316.0,56.761,56.761,56.6109,56.6578,203316.0
2019-02-07 09:30:00,59.66,59.72,59.22,59.37,414384.0,55.9359,55.9921,55.5234,55.664,414384.0
2019-02-07 10:00:00,59.38,59.86,59.26,59.83,564150.0,55.6734,56.1234,55.5609,56.0953,564150.0
2019-02-07 10:30:00,59.87,59.93,59.25,59.25,350400.0,56.1328,56.189,55.5515,55.5515,350400.0
2019-02-07 11:00:00,59.23,59.43,59.08,59.13,179577.0,55.5327,55.7203,55.3921,55.439,179577.0
2019-02-07 11:30:00,59.09,59.09,58.7,58.7,252651.0,55.4015,55.4015,55.0358,55.0358,252651.0
2019-02-07 12:00:00,58.68,58.78,58.57,58.68,101526.0,55.0171,55.1108,54.9139,55.0171,101526.0
2019-02-07 12:30:00,58.7,58.93,58.7,58.81,50772.0,55.0358,55.2515,55.0358,55.139,50772.0
2019-02-07 13:00:00,58.81,59.1,58.81,59.07,65835.0,55.139,55.4109,55.139,55.3827,65835.0
2019-02-07 13:30:00,59.05,59.17,58.91,59.04,122562.0,55.364,55.4765,55.2327,55.3546,122562.0
2019-02-07 14:00:00,58.95,58.97,58.7,58.96,206475.0,55.2702,55.289,55.0358,55.2796,206475.0
2019-02-07 14:30:00,58.96,58.98,58.72,58.76,72960.0,55.2796,55.2983,55.0546,55.0921,72960.0
2019-02-07 15:00:00,58.77,58.83,58.67,58.82,84462.0,55.1014,55.1577,55.0077,55.1483,84462.0
2019-02-07 15:30:00,58.82,59.08,58.77,59.06,281388.0,55.1483,55.3921,55.1014,55.3733,281388.0
2019-02-08 09:30:00,58.27,58.82,58.17,58.31,119016.0,54.6327,55.1483,54.5389,54.6702,119016.0
2019-02-08 10:00:00,58.27,58.44,58.11,58.37,388026.0,54.6327,54.792,54.4826,54.7264,388026.0
2019-02-08 10:30:00,58.35,58.53,58.27,58.36,70608.0,54.7077,54.8764,54.6327,54.717,70608.0
2019-02-08 11:00:00,58.39,58.42,58.25,58.31,92211.0,54.7452,54.7733,54.6139,54.6702,92211.0
2019-02-08 11:30:00,58.28,58.3,57.95,58.28,72633.0,54.642,54.6608,54.3326,54.642,72633.0
2019-02-08 12:00:00,58.31,58.38,58.2,58.3,29085.0,54.6702,54.7358,54.567,54.6608,29085.0
2019-02-08 12:30:00,58.32,58.51,58.32,58.48,62295.0,54.6795,54.8577,54.6795,54.8296,62295.0
2019-02-08 13:00:00,58.49,58.73,58.49,58.64,71436.0,54.8389,55.0639,54.8389,54.9796,71436.0
2019-02-08 13:30:00,58.66,58.85,58.6,58.84,58029.0,54.9983,55.1765,54.9421,55.1671,58029.0
2019-02-08 14:00:00,58.86,59.11,58.81,59.06,83907.0,55.1858,55.4202,55.139,55.3733,83907.0
2019-02-08 14:30:00,59.07,59.08,58.9,58.93,161598.0,55.3827,55.3921,55.2233,55.2515,161598.0
2019-02-08 15:00:00,58.9,59.03,58.85,58.95,68415.0,55.2233,55.3452,55.1765,55.2702,68415.0
2019-02-08 15:30:00,58.95,59.0,58.8,59.0,277206.0,55.2702,55.3171,55.1296,55.3171,277206.0
2019-02-11 09:30:00,59.12,59.35,58.8,58.97,131412.0,55.4296,55.6452,55.1296,55.289,131412.0
2019-02-11 10:00:00,59.02,59.28,59.01,59.14,34431.0,55.3358,55.5796,55.3265,55.4484,34431.0
2019-02-11 10:30:00,59.13,59.23,59.01,59.09,34350.0,55.439,55.5327,55.3265,55.4015,34350.0
2019-02-11 11:00:00,59.12,59.22,58.89,59.15,64086.0,55.4296,55.5234,55.214,55.4577,64086.0
2019-02-11 11:30:00,59.13,59.29,59.1,59.22,27888.0,55.439,55.589,55.4109,55.5234,27888.0
2019-02-11 12:00:00,59.23,59.43,59.22,59.43,57423.0,55.5327,55.7203,55.5234,55.7203,57423.0
2019-02-11 12:30:00,59.36,59.42,59.33,59.37,24723.0,55.6546,55.7109,55.6265,55.664,24723.0
2019-02-11 13:00:00,59.35,59.37,59.23,59.24,12120.0,55.6452,55.664,55.5327,55.5421,12120.0
2019-02-11 13:30:00,59.23,59.25,59.11,59.18,15375.0,55.5327,55.5515,55.4202,55.4859,15375.0
2019-02-11 14:00:00,59.18,59.24,59.14,59.15,22470.0,55.4859,55.5421,55.4484,55.4577,22470.0
2019-02-11 14:30:00,59.17,59.21,59.04,59.13,21579.0,55.4765,55.514,55.3546,55.439,21579.0
2019-02-11 15:00:00,59.15,59.22,59.12,59.19,28560.0,55.4577,55.5234,55.4296,55.4952,28560.0
2019-02-11 15:30:00,59.21,59.33,59.09,59.28,157497.0,55.514,55.6265,55.4015,55.5796,157497.0
2019-02-12 09:30:00,60.0,60.37,59.92,60.26,409752.0,56.2547,56.6016,56.1797,56.4984,409752.0
2019-02-12 10:00:00,60.25,60.41,60.22,60.28,123384.0,56.4891,56.6391,56.4609,56.5172,123384.0
2019-02-12 10:30:00,60.31,60.46,60.12,60.42,97602.0,56.5453,56.686,56.3672,56.6485,97602.0
2019-02-12 11:00:00,60.45,60.49,60.34,60.37,79179.0,56.6766,56.7141,56.5734,56.6016,79179.0
2019-02-12 11:30:00,60.37,60.37,60.23,60.35,116292.0,56.6016,56.6016,56.4703,56.5828,116292.0
2019-02-12 12:00:00,60.36,60.45,60.35,60.43,116217.0,56.5922,56.6766,56.5828,56.6578,116217.0
2019-02-12 12:30:00,60.45,60.48,60.33,60.43,68271.0,56.6766,56.7047,56.5641,56.6578,68271.0
2019-02-12 13:00:00,60.44,60.46,60.33,60.43,189606.0,56.6672,56.686,56.5641,56.6578,189606.0
2019-02-12 13:30:00,60.44,60.56,60.42,60.52,54495.0,56.6672,56.7797,56.6485,56.7422,54495.0
2019-02-12 14:00:00,60.53,60.58,60.45,60.56,43047.0,56.7516,56.7985,56.6766,56.7797,43047.0
2019-02-12 14:30:00,60.55,60.68,60.49,60.63,73002.0,56.7703,56.8922,56.7141,56.8453,73002.0
2019-02-12 15:00:00,60.62,60.66,60.55,60.62,86427.0,56.836,56.8735,56.7703,56.836,86427.0
2019-02-12 15:30:00,60.62,60.64,60.51,60.53,252978.0,56.836,56.8547,56.7328,56.7516,252978.0
2019-02-13 09:30:00,60.83,60.97,60.68,60.84,79743.0,57.0329,57.1641,56.8922,57.0422,79743.0
2019-02-13 10:00:00,60.92,60.94,60.54,60.7,30072.0,57.1172,57.136,56.761,56.911,30072.0
2019-02-13 10:30:00,60.79,60.92,60.74,60.8,49905.0,56.9954,57.1172,56.9485,57.0047,49905.0
2019-02-13 11:00:00,60.83,60.88,60.73,60.76,36792.0,57.0329,57.0797,56.9391,56.9672,36792.0
2019-02-13 11:30:00,60.69,60.86,60.63,60.84,152892.0,56.9016,57.061,56.8453,57.0422,152892.0
2019-02-13 12:00:00,60.89,60.92,60.84,60.85,28203.0,57.0891,57.1172,57.0422,57.0516,28203.0
2019-02-13 12:30:00,60.89,60.97,60.85,60.88,27564.0,57.0891,57.1641,57.0516,57.0797,27564.0
2019-02-13 13:00:00,60.87,60.98,60.84,60.97,24036.0,57.0704,57.1735,57.0422,57.1641,24036.0
2019-02-13 13:30:00,60.97,61.03,60.95,61.03,24852.0,57.1641,57.2204,57.1454,57.2204,24852.0
2019-02-13 14:00:00,61.04,61.12,61.01,61.12,40527.0,57.2298,57.3048,57.2016,57.3048,40527.0
2019-02-13 14:30:00,61.11,61.19,61.07,61.12,46191.0,57.2954,57.3704,57.2579,57.3048,46191.0
2019-02-13 15:00:00,61.16,61.16,61.02,61.02,43515.0,57.3423,57.3423,57.211,57.211,43515.0
2019-02-13 15:30:00,61.04,61.04,60.63,60.7,140958.0,57.2298,57.2298,56.8453,56.911,140958.0
2019-02-14 09:30:00,60.51,61.23,60.45,61.23,148149.0,56.7328,57.4079,56.6766,57.4079,148149.0
2019-02-14 10:00:00,61.2,61.33,61.05,61.13,61047.0,57.3798,57.5016,57.2391,57.3141,61047.0
2019-02-14 10:30:00,61.11,61.14,60.6,60.89,82578.0,57.2954,57.3235,56.8172,57.0891,82578.0
2019-02-14 11:00:00,60.89,60.94,60.73,60.77,32589.0,57.0891,57.136,56.9391,56.9766,32589.0
2019-02-14 11:30:00,60.7,60.91,60.69,60.78,36699.0,56.911,57.1079,56.9016,56.986,36699.0
2019-02-14 12:00:00,60.75,60.87,60.74,60.86,19203.0,56.9579,57.0704,56.9485,57.061,19203.0
2019-02-14 12:30:00,60.89,60.97,60.85,60.97,81981.0,57.0891,57.1641,57.0516,57.1641,81981.0
2019-02-14 13:00:00,60.98,60.98,60.89,60.91,46407.0,57.1735,57.1735,57.0891,57.1079,46407.0
2019-02-14 13:30:00,60.93,60.96,60.9,60.94,15906.0,57.1266,57.1547,57.0985,57.136,15906.0
2019-02-14 14:00:00,60.91,60.96,60.89,60.92,22218.0,57.1079,57.1547,57.0891,57.1172,22218.0
2019-02-14 14:30:00,60.94,60.95,60.84,60.87,29562.0,57.136,57.1454,57.0422,57.0704,29562.0
2019-02-14 15:00:00,60.88,61.02,60.84,60.93,140100.0,57.0797,57.211,57.0422,57.1266,140100.0
2019-02-14 15:30:00,60.95,61.07,60.88,60.88,91776.0,57.1454,57.2579,57.0797,57.0797,91776.0
2019-02-15 09:30:00,61.37,61.53,60.87,61.08,122646.0,57.5392,57.6892,57.0704,57.2673,122646.0
2019-02-15 10:00:00,61.03,61.3,61.01,61.29,56490.0,57.2204,57.4735,57.2016,57.4641,56490.0
2019-02-15 10:30:00,61.33,61.49,61.09,61.09,56112.0,57.5016,57.6517,57.2766,57.2766,56112.0
2019-02-15 11:00:00,61.17,61.28,61.08,61.16,41046.0,57.3516,57.4548,57.2673,57.3423,41046.0
2019-02-15 11:30:00,61.18,61.22,61.06,61.17,33309.0,57.361,57.3985,57.2485,57.3516,33309.0
2019-02-15 12:00:00,61.14,61.2,61.1,61.19,20340.0,57.3235,57.3798,57.286,57.3704,20340.0
2019-02-15 12:30:00,61.2,61.2,61.13,61.13,24123.0,57.3798,57.3798,57.3141,57.3141,24123.0
2019-02-15 13:00:00,61.15,61.15,61.02,61.11,34590.0,57.3329,57.3329,57.211,57.2954,34590.0
2019-02-15 13:30:00,61.02,61.18,61.02,61.13,26154.0,57.211,57.361,57.211,57.3141,26154.0
2019-02-15 14:00:00,61.13,61.15,61.08,61.08,15555.0,57.3141,57.3329,57.2673,57.2673,15555.0
2019-02-15 14:30:00,61.1,61.18,61.1,61.17,33831.0,57.286,57.361,57.286,57.3516,33831.0
2019-02-15 15:00:00,61.13,61.15,61.04,61.12,29877.0,57.3141,57.3329,57.2298,57.3048,29877.0
2019-02-15 15:30:00,61.13,61.25,61.12,61.22,108810.0,57.3141,57.4266,57.3048,57.3985,108810.0
2019-02-19 09:30:00,60.92,61.34,60.84,61.17,132618.0,57.1172,57.511,57.0422,57.3516,132618.0
2019-02-19 10:00:00,61.2,61.33,61.18,61.28,73005.0,57.3798,57.5016,57.361,57.4548,73005.0
2019-02-19 10:30:00,61.25,61.29,61.15,61.15,39876.0,57.4266,57.4641,57.3329,57.3329,39876.0
2019-02-19 11:00:00,61.17,61.24,61.14,61.15,28383.0,57.3516,57.4173,57.3235,57.3329,28383.0
2019-02-19 11:30:00,61.16,61.35,61.14,61.33,88305.0,57.3423,57.5204,57.3235,57.5016,88305.0
2019-02-19 12:00:00,61.34,61.34,61.22,61.27,58845.0,57.511,57.511,57.3985,57.4454,58845.0
2019-02-19 12:30:00,61.28,61.28,61.21,61.28,53994.0,57.4548,57.4548,57.3891,57.4548,53994.0
2019-02-19 13:00:00,61.28,61.3,61.25,61.28,46407.0,57.4548,57.4735,57.4266,57.4548,46407.0
2019-02-19 13:30:00,61.27,61.32,61.23,61.32,21975.0,57.4454,57.4923,57.4079,57.4923,21975.0
2019-02-19 14:00:00,61.32,61.46,61.31,61.42,73407.0,57.4923,57.6235,57.4829,57.586,73407.0
2019-02-19 14:30:00,61.44,61.51,61.42,61.49,69186.0,57.6048,57.6704,57.586,57.6517,69186.0
2019-02-19 15:00:00,61.49,61.5,61.26,61.28,73056.0,57.6517,57.661,57.436,57.4548,73056.0
2019-02-19 15:30:00,61.28,61.33,61.06,61.06,145647.0,57.4548,57.5016,57.2485,57.2485,145647.0
2019-02-20 09:30:00,61.26,61.87,61.26,61.78,185190.0,57.436,58.0079,57.436,57.9236,185190.0
2019-02-20 10:00:00,61.75,61.93,61.72,61.93,66840.0,57.8954,58.0642,57.8673,58.0642,66840.0
2019-02-20 10:30:00,61.94,62.02,61.9,61.91,59316.0,58.0736,58.1486,58.0361,58.0454,59316.0
2019-02-20 11:00:00,61.86,61.96,61.86,61.91,33798.0,57.9986,58.0923,57.9986,58.0454,33798.0
2019-02-20 11:30:00,61.89,61.98,61.86,61.86,37485.0,58.0267,58.1111,57.9986,57.9986,37485.0
2019-02-20 12:00:00,61.87,61.91,61.59,61.62,108942.0,58.0079,58.0454,57.7454,57.7735,108942.0
2019-02-20 12:30:00,61.59,61.69,61.56,61.62,32607.0,57.7454,57.8392,57.7173,57.7735,32607.0
2019-02-20 13:00:00,61.63,61.82,61.63,61.82,19200.0,57.7829,57.9611,57.7829,57.9611,19200.0
2019-02-20 13:30:00,61.8,61.9,61.8,61.83,13701.0,57.9423,58.0361,57.9423,57.9704,13701.0
2019-02-20 14:00:00,61.85,61.92,61.52,61.66,102213.0,57.9892,58.0548,57.6798,57.811,102213.0
2019-02-20 14:30:00,61.68,61.82,61.68,61.69,36987.0,57.8298,57.9611,57.8298,57.8392,36987.0
2019-02-20 15:00:00,61.68,61.76,61.64,61.71,35901.0,57.8298,57.9048,57.7923,57.8579,35901.0
2019-02-20 15:30:00,61.7,61.72,61.55,61.65,135666.0,57.8486,57.8673,57.7079,57.8017,135666.0
2019-02-21 09:30:00,61.64,61.78,61.31,61.36,124164.0,57.7923,57.9236,57.4829,57.5298,124164.0
2019-02-21 10:00:00,61.26,61.36,61.05,61.11,126003.0,57.436,57.5298,57.2391,57.2954,126003.0
2019-02-21 10:30:00,61.12,61.24,61.09,61.14,117075.0,57.3048,57.4173,57.2766,57.3235,117075.0
2019-02-21 11:00:00,61.17,61.35,61.14,61.23,59784.0,57.3516,57.5204,57.3235,57.4079,59784.0
2019-02-21 11:30:00,61.22,61.49,61.21,61.43,25833.0,57.3985,57.6517,57.3891,57.5954,25833.0
2019-02-21 12:00:00,61.42,61.58,61.41,61.58,35241.0,57.586,57.736,57.5767,57.736,35241.0
2019-02-21 12:30:00,61.6,61.65,61.53,61.57,20916.0,57.7548,57.8017,57.6892,57.7267,20916.0
2019-02-21 13:00:00,61.59,61.61,61.49,61.5,42903.0,57.7454,57.7642,57.6517,57.661,42903.0
2019-02-21 13:30:00,61.51,61.51,61.45,61.46,15627.0,57.6704,57.6704,57.6142,57.6235,15627.0
2019-02-21 14:00:00,61.49,61.49,61.22,61.29,18186.0,57.6517,57.6517,57.3985,57.4641,18186.0
2019-02-21 14:30:00,61.32,61.33,61.09,61.09,48987.0,57.4923,57.5016,57.2766,57.2766,48987.0
2019-02-21 15:00:00,61.11,61.2,61.07,61.13,27258.0,57.2954,57.3798,57.2579,57.3141,27258.0
2019-02-21 15:30:00,61.13,61.21,61.0,61.17,263730.0,57.3141,57.3891,57.1922,57.3516,263730.0
2019-02-22 09:30:00,61.66,61.85,61.56,61.64,149412.0,57.811,57.9892,57.7173,57.7923,149412.0
2019-02-22 10:00:00,61.63,61.77,61.57,61.59,80391.0,57.7829,57.9142,57.7267,57.7454,80391.0
2019-02-22 10:30:00,61.6,61.75,61.49,61.73,26385.0,57.7548,57.8954,57.6517,57.8767,26385.0
2019-02-22 11:00:00,61.71,61.85,61.71,61.82,77904.0,57.8579,57.9892,57.8579,57.9611,77904.0
2019-02-22 11:30:00,61.84,61.92,61.8,61.84,51879.0,57.9798,58.0548,57.9423,57.9798,51879.0
2019-02-22 12:00:00,61.84,61.92,61.81,61.9,37176.0,57.9798,58.0548,57.9517,58.0361,37176.0
2019-02-22 12:30:00,61.89,61.9,61.83,61.86,17250.0,58.0267,58.0361,57.9704,57.9986,17250.0
2019-02-22 13:00:00,61.87,61.87,61.71,61.78,43500.0,58.0079,58.0079,57.8579,57.9236,43500.0
2019-02-22 13:30:00,61.79,61.81,61.73,61.76,12594.0,57.9329,57.9517,57.8767,57.9048,12594.0
2019-02-22 14:00:00,61.77,61.79,61.62,61.64,21366.0,57.9142,57.9329,57.7735,57.7923,21366.0
2019-02-22 14:30:00,61.66,61.66,61.42,61.62,46899.0,57.811,57.811,57.586,57.7735,46899.0
2019-02-22 15:00:00,61.59,61.79,61.59,61.77,34224.0,57.7454,57.9329,57.7454,57.9142,34224.0
2019-02-22 15:30:00,61.76,61.86,61.68,61.84,103980.0,57.9048,57.9986,57.8298,57.9798,103980.0
2019-02-25 09:30:00,62.76,63.07,62.65,62.93,518883.0,58.8424,59.133,58.7393,59.0018,518883.0
2019-02-25 10:00:00,62.9,63.08,62.83,62.85,75861.0,58.9736,59.1424,58.908,58.9268,75861.0
2019-02-25 10:30:00,62.86,62.9,62.78,62.9,34272.0,58.9361,58.9736,58.8611,58.9736,34272.0
2019-02-25 11:00:00,62.86,63.01,62.85,62.88,42597.0,58.9361,59.0768,58.9268,58.9549,42597.0
2019-02-25 11:30:00,62.88,62.96,62.82,62.87,27717.0,58.9549,59.0299,58.8986,58.9455,27717.0
2019-02-25 12:00:00,62.85,62.85,62.62,62.66,95988.0,58.9268,58.9268,58.7111,58.7486,95988.0
2019-02-25 12:30:00,62.65,62.65,62.45,62.52,103035.0,58.7393,58.7393,58.5517,58.6174,103035.0
2019-02-25 13:00:00,62.51,62.64,62.51,62.6,19026.0,58.608,58.7299,58.608,58.6924,19026.0
2019-02-25 13:30:00,62.59,62.66,62.53,62.61,12483.0,58.683,58.7486,58.6267,58.7017,12483.0
2019-02-25 14:00:00,62.59,62.65,62.57,62.64,41670.0,58.683,58.7393,58.6642,58.7299,41670.0
2019-02-25 14:30:00,62.66,62.66,62.52,62.54,31287.0,58.7486,58.7486,58.6174,58.6361,31287.0
2019-02-25 15:00:00,62.54,62.55,62.43,62.43,74307.0,58.6361,58.6455,58.533,58.533,74307.0
2019-02-25 15:30:00,62.43,62.53,62.3,62.34,174153.0,58.533,58.6267,58.4111,58.4486,174153.0
2019-02-26 09:30:00,62.17,62.33,62.02,62.21,91485.0,58.2892,58.4392,58.1486,58.3267,91485.0
2019-02-26 10:00:00,62.22,62.42,62.2,62.27,57741.0,58.3361,58.5236,58.3173,58.383,57741.0
2019-02-26 10:30:00,62.24,62.29,61.96,61.99,39531.0,58.3548,58.4017,58.0923,58.1205,39531.0
2019-02-26 11:00:00,61.95,62.2,61.94,62.17,147309.0,58.0829,58.3173,58.0736,58.2892,147309.0
2019-02-26 11:30:00,62.17,62.21,62.13,62.14,17532.0,58.2892,58.3267,58.2517,58.2611,17532.0
2019-02-26 12:00:00,62.18,62.2,62.06,62.16,8760.0,58.2986,58.3173,58.1861,58.2798,8760.0
2019-02-26 12:30:00,62.13,62.13,61.86,61.87,14709.0,58.2517,58.2517,57.9986,58.0079,14709.0
2019-02-26 13:00:00,61.92,61.93,61.87,61.87,18279.0,58.0548,58.0642,58.0079,58.0079,18279.0
2019-02-26 13:30:00,61.85,61.88,61.76,61.88,29898.0,57.9892,58.0173,57.9048,58.0173,29898.0
2019-02-26 14:00:00,61.9,61.95,61.86,61.86,5598.0,58.0361,58.0829,57.9986,57.9986,5598.0
2019-02-26 14:30:00,61.95,62.04,61.93,61.94,25176.0,58.0829,58.1673,58.0642,58.0736,25176.0
2019-02-26 15:00:00,61.95,62.09,61.95,61.97,41733.0,58.0829,58.2142,58.0829,58.1017,41733.0
2019-02-26 15:30:00,61.97,62.02,61.92,61.93,126384.0,58.1017,58.1486,58.0548,58.0642,126384.0
2019-02-27 09:30:00,61.7,61.7,61.0,61.09,519816.0,57.8486,57.8486,57.1922,57.2766,519816.0
2019-02-27 10:00:00,61.04,61.08,60.58,60.79,354441.0,57.2298,57.2673,56.7985,56.9954,354441.0
2019-02-27 10:30:00,60.78,60.91,60.54,60.81,500712.0,56.986,57.1079,56.761,57.0141,500712.0
2019-02-27 11:00:00,60.8,61.08,60.77,61.07,166887.0,57.0047,57.2673,56.9766,57.2579,166887.0
2019-02-27 11:30:00,61.07,61.33,61.06,61.15,153888.0,57.2579,57.5016,57.2485,57.3329,153888.0
2019-02-27 12:00:00,61.17,61.27,61.16,61.19,78213.0,57.3516,57.4454,57.3423,57.3704,78213.0
2019-02-27 12:30:00,61.2,61.29,61.09,61.09,35148.0,57.3798,57.4641,57.2766,57.2766,35148.0
2019-02-27 13:00:00,61.09,61.27,61.09,61.24,25083.0,57.2766,57.4454,57.2766,57.4173,25083.0
2019-02-27 13:30:00,61.25,61.35,61.2,61.29,92052.0,57.4266,57.5204,57.3798,57.4641,92052.0
2019-02-27 14:00:00,61.26,61.28,61.17,61.18,58740.0,57.436,57.4548,57.3516,57.361,58740.0
2019-02-27 14:30:00,61.2,61.3,61.15,61.16,40455.0,57.3798,57.4735,57.3329,57.3423,40455.0
2019-02-27 15:00:00,61.15,61.2,61.12,61.12,100881.0,57.3329,57.3798,57.3048,57.3048,100881.0
2019-02-27 15:30:00,61.12,61.22,61.09,61.2,285153.0,57.3048,57.3985,57.2766,57.3798,285153.0
2019-02-28 09:30:00,60.92,61.14,60.75,61.13,193839.0,57.1172,57.3235,56.9579,57.3141,193839.0
2019-02-28 10:00:00,61.06,61.06,60.76,60.95,53073.0,57.2485,57.2485,56.9672,57.1454,53073.0
2019-02-28 10:30:00,60.95,61.04,60.87,61.01,33369.0,57.1454,57.2298,57.0704,57.2016,33369.0
2019-02-28 11:00:00,61.0,61.14,60.95,61.13,30060.0,57.1922,57.3235,57.1454,57.3141,30060.0
2019-02-28 11:30:00,61.11,61.26,61.09,61.22,36111.0,57.2954,57.436,57.2766,57.3985,36111.0
2019-02-28 12:00:00,61.21,61.37,61.21,61.36,29754.0,57.3891,57.5392,57.3891,57.5298,29754.0
2019-02-28 12:30:00,61.37,61.38,61.25,61.29,40641.0,57.5392,57.5485,57.4266,57.4641,40641.0
2019-02-28 13:00:00,61.3,61.35,61.26,61.35,43425.0,57.4735,57.5204,57.436,57.5204,43425.0
2019-02-28 13:30:00,61.35,61.42,61.27,61.28,50694.0,57.5204,57.586,57.4454,57.4548,50694.0
2019-02-28 14:00:00,61.25,61.29,61.2,61.27,27054.0,57.4266,57.4641,57.3798,57.4454,27054.0
2019-02-28 14:30:00,61.26,61.28,61.15,61.24,61611.0,57.436,57.4548,57.3329,57.4173,61611.0
2019-02-28 15:00:00,61.23,61.26,61.19,61.23,69915.0,57.4079,57.436,57.3704,57.4079,69915.0
2019-02-28 15:30:00,61.22,61.32,61.15,61.21,308718.0,57.3985,57.4923,57.3329,57.3891,308718.0
2019-03-01 09:30:00,61.83,62.09,61.83,61.95,144366.0,57.9704,58.2142,57.9704,58.0829,144366.0
2019-03-01 10:00:00,61.92,61.93,61.49,61.59,170838.0,58.0548,58.0642,57.6517,57.7454,170838.0
2019-03-01 10:30:00,61.56,61.66,61.55,61.6,57252.0,57.7173,57.811,57.7079,57.7548,57252.0
2019-03-01 11:00:00,61.61,61.63,61.37,61.39,118467.0,57.7642,57.7829,57.5392,57.5579,118467.0
2019-03-01 11:30:00,61.45,61.49,61.15,61.3,101430.0,57.6142,57.6517,57.3329,57.4735,101430.0
2019-03-01 12:00:00,61.3,61.47,61.28,61.47,11508.0,57.4735,57.6329,57.4548,57.6329,11508.0
2019-03-01 12:30:00,61.52,61.62,61.5,61.59,11520.0,57.6798,57.7735,57.661,57.7454,11520.0
2019-03-01 13:00:00,61.58,61.65,61.58,61.61,8694.0,57.736,57.8017,57.736,57.7642,8694.0
2019-03-01 13:30:00,61.63,61.67,61.59,61.65,4569.0,57.7829,57.8204,57.7454,57.8017,4569.0
2019-03-01 14:00:00,61.67,61.9,61.64,61.9,16347.0,57.8204,58.0361,57.7923,58.0361,16347.0
2019-03-01 14:30:00,61.91,61.95,61.83,61.85,23319.0,58.0454,58.0829,57.9704,57.9892,23319.0
2019-03-01 15:00:00,61.86,61.87,61.77,61.8,28326.0,57.9986,58.0079,57.9142,57.9423,28326.0
2019-03-01 15:30:00,61.81,61.94,61.76,61.8,583248.0,57.9517,58.0736,57.9048,57.9423,583248.0
2019-03-04 09:30:00,62.22,62.43,62.1,62.29,159090.0,58.3361,58.533,58.2236,58.4017,159090.0
2019-03-04 10:00:00,62.28,62.32,62.05,62.28,58644.0,58.3923,58.4299,58.1767,58.3923,58644.0
2019-03-04 10:30:00,62.27,62.29,62.05,62.07,59766.0,58.383,58.4017,58.1767,58.1955,59766.0
2019-03-04 11:00:00,62.03,62.09,61.75,61.76,99723.0,58.158,58.2142,57.8954,57.9048,99723.0
2019-03-04 11:30:00,61.76,61.8,61.3,61.32,180504.0,57.9048,57.9423,57.4735,57.4923,180504.0
2019-03-04 12:00:00,61.29,61.45,61.03,61.19,233973.0,57.4641,57.6142,57.2204,57.3704,233973.0
2019-03-04 12:30:00,61.21,61.34,61.14,61.3,70359.0,57.3891,57.511,57.3235,57.4735,70359.0
2019-03-04 13:00:00,61.28,61.49,61.15,61.48,73164.0,57.4548,57.6517,57.3329,57.6423,73164.0
2019-03-04 13:30:00,61.48,61.63,61.41,61.57,32517.0,57.6423,57.7829,57.5767,57.7267,32517.0
2019-03-04 14:00:00,61.59,61.62,61.41,61.61,61617.0,57.7454,57.7735,57.5767,57.7642,61617.0
2019-03-04 14:30:00,61.63,61.63,61.48,61.52,58170.0,57.7829,57.7829,57.6423,57.6798,58170.0
2019-03-04 15:00:00,61.5,61.65,61.46,61.61,77208.0,57.661,57.8017,57.6235,57.7642,77208.0
2019-03-04 15:30:00,61.61,61.82,61.59,61.82,171396.0,57.7642,57.9611,57.7454,57.9611,171396.0
2019-03-05 09:30:00,61.72,61.72,61.28,61.42,348972.0,57.8673,57.8673,57.4548,57.586,348972.0
2019-03-05 10:00:00,61.42,61.65,61.29,61.33,184815.0,57.586,57.8017,57.4641,57.5016,184815.0
2019-03-05 10:30:00,61.36,61.67,61.36,61.6,139566.0,57.5298,57.8204,57.5298,57.7548,139566.0
2019-03-05 11:00:00,61.58,61.77,61.57,61.73,56214.0,57.736,57.9142,57.7267,57.8767,56214.0
2019-03-05 11:30:00,61.7,61.85,61.7,61.77,40950.0,57.8486,57.9892,57.8486,57.9142,40950.0
2019-03-05 12:00:00,61.78,61.91,61.77,61.83,47811.0,57.9236,58.0454,57.9142,57.9704,47811.0
2019-03-05 12:30:00,61.83,61.89,61.8,61.82,10494.0,57.9704,58.0267,57.9423,57.9611,10494.0
2019-03-05 13:00:00,61.83,61.91,61.81,61.81,33669.0,57.9704,58.0454,57.9517,57.9517,33669.0
2019-03-05 13:30:00,61.77,61.81,61.73,61.73,15957.0,57.9142,57.9517,57.8767,57.8767,15957.0
2019-03-05 14:00:00,61.71,61.77,61.69,61.71,81651.0,57.8579,57.9142,57.8392,57.8579,81651.0
2019-03-05 14:30:00,61.71,61.71,61.6,61.64,44193.0,57.8579,57.8579,57.7548,57.7923,44193.0
2019-03-05 15:00:00,61.63,61.69,61.61,61.64,31149.0,57.7829,57.8392,57.7642,57.7923,31149.0
2019-03-05 15:30:00,61.65,61.73,61.51,61.52,105828.0,57.8017,57.8767,57.6704,57.6798,105828.0
2019-03-06 09:30:00,61.39,61.54,60.93,61.07,180921.0,57.5579,57.6985,57.1266,57.2579,180921.0
2019-03-06 10:00:00,61.06,61.06,60.8,60.85,193614.0,57.2485,57.2485,57.0047,57.0516,193614.0
2019-03-06 10:30:00,60.87,60.96,60.69,60.91,137748.0,57.0704,57.1547,56.9016,57.1079,137748.0
2019-03-06 11:00:00,60.92,61.05,60.81,60.87,62904.0,57.1172,57.2391,57.0141,57.0704,62904.0
2019-03-06 11:30:00,60.9,60.92,60.62,60.69,96231.0,57.0985,57.1172,56.836,56.9016,96231.0
2019-03-06 12:00:00,60.68,60.83,60.67,60.7,39387.0,56.8922,57.0329,56.8828,56.911,39387.0
2019-03-06 12:30:00,60.74,60.84,60.69,60.7,22896.0,56.9485,57.0422,56.9016,56.911,22896.0
2019-03-06 13:00:00,60.69,60.77,60.65,60.65,35334.0,56.9016,56.9766,56.8641,56.8641,35334.0
2019-03-06 13:30:00,60.7,60.89,60.7,60.89,34914.0,56.911,57.0891,56.911,57.0891,34914.0
2019-03-06 14:00:00,60.9,60.93,60.83,60.84,16992.0,57.0985,57.1266,57.0329,57.0422,16992.0
2019-03-06 14:30:00,60.83,60.86,60.73,60.75,51042.0,57.0329,57.061,56.9391,56.9579,51042.0
2019-03-06 15:00:00,60.74,60.79,60.56,60.64,73578.0,56.9485,56.9954,56.7797,56.8547,73578.0
2019-03-06 15:30:00,60.64,60.68,60.5,60.53,218130.0,56.8547,56.8922,56.7235,56.7516,218130.0
2019-03-07 09:30:00,60.27,60.3,59.48,59.78,690765.0,56.5078,56.5359,55.7671,56.0484,690765.0
2019-03-07 10:00:00,59.74,59.92,59.6,59.89,383646.0,56.0109,56.1797,55.8796,56.1515,383646.0
2019-03-07 10:30:00,59.89,60.14,59.83,60.02,312216.0,56.1515,56.3859,56.0953,56.2734,312216.0
2019-03-07 11:00:00,60.01,60.1,59.86,60.08,223512.0,56.264,56.3484,56.1234,56.3297,223512.0
2019-03-07 11:30:00,60.09,60.25,60.05,60.07,166365.0,56.3391,56.4891,56.3015,56.3203,166365.0
2019-03-07 12:00:00,60.06,60.16,60.04,60.15,57744.0,56.3109,56.4047,56.2922,56.3953,57744.0
2019-03-07 12:30:00,60.15,60.26,60.02,60.25,68517.0,56.3953,56.4984,56.2734,56.4891,68517.0
2019-03-07 13:00:00,60.24,60.25,60.08,60.11,40497.0,56.4797,56.4891,56.3297,56.3578,40497.0
2019-03-07 13:30:00,60.12,60.12,59.94,59.95,47466.0,56.3672,56.3672,56.1984,56.2078,47466.0
2019-03-07 14:00:00,59.99,59.99,59.82,59.89,47961.0,56.2453,56.2453,56.0859,56.1515,47961.0
2019-03-07 14:30:00,59.9,59.9,59.64,59.66,112338.0,56.1609,56.1609,55.9171,55.9359,112338.0
2019-03-07 15:00:00,59.66,59.81,59.56,59.66,124821.0,55.9359,56.0765,55.8421,55.9359,124821.0
2019-03-07 15:30:00,59.67,59.92,59.67,59.84,253836.0,55.9453,56.1797,55.9453,56.1047,253836.0
2019-03-08 09:30:00,58.85,59.43,58.64,59.29,453960.0,55.1765,55.7203,54.9796,55.589,453960.0
2019-03-08 10:00:00,59.29,59.36,59.08,59.34,93777.0,55.589,55.6546,55.3921,55.6359,93777.0
2019-03-08 10:30:00,59.32,59.59,59.23,59.45,110943.0,55.6171,55.8703,55.5327,55.739,110943.0
2019-03-08 11:00:00,59.42,59.71,59.42,59.65,68145.0,55.7109,55.9828,55.7109,55.9265,68145.0
2019-03-08 11:30:00,59.64,59.67,59.44,59.47,32691.0,55.9171,55.9453,55.7296,55.7578,32691.0
2019-03-08 12:00:00,59.49,59.51,59.4,59.45,38385.0,55.7765,55.7953,55.6921,55.739,38385.0
2019-03-08 12:30:00,59.48,59.53,59.38,59.4,8493.0,55.7671,55.814,55.6734,55.6921,8493.0
2019-03-08 13:00:00,59.42,59.48,59.37,59.44,13620.0,55.7109,55.7671,55.664,55.7296,13620.0
2019-03-08 13:30:00,59.45,59.59,59.42,59.53,43956.0,55.739,55.8703,55.7109,55.814,43956.0
2019-03-08 14:00:00,59.47,59.58,59.46,59.58,29136.0,55.7578,55.8609,55.7484,55.8609,29136.0
2019-03-08 14:30:00,59.62,59.86,59.61,59.79,52914.0,55.8984,56.1234,55.889,56.0578,52914.0
2019-03-08 15:00:00,59.81,59.89,59.62,59.66,33891.0,56.0765,56.1515,55.8984,55.9359,33891.0
2019-03-08 15:30:00,59.64,59.88,59.61,59.83,278262.0,55.9171,56.1422,55.889,56.0953,278262.0
2019-03-11 09:30:00,60.14,60.8,60.07,60.76,252213.0,56.3859,57.0047,56.3203,56.9672,252213.0
2019-03-11 10:00:00,60.74,60.88,60.67,60.67,112347.0,56.9485,57.0797,56.8828,56.8828,112347.0
2019-03-11 10:30:00,60.68,61.03,60.66,60.99,140862.0,56.8922,57.2204,56.8735,57.1829,140862.0
2019-03-11 11:00:00,60.98,61.18,60.96,61.11,129987.0,57.1735,57.361,57.1547,57.2954,129987.0
2019-03-11 11:30:00,61.12,61.15,60.97,61.1,81054.0,57.3048,57.3329,57.1641,57.286,81054.0
2019-03-11 12:00:00,61.08,61.24,61.08,61.15,46422.0,57.2673,57.4173,57.2673,57.3329,46422.0
2019-03-11 12:30:00,61.15,61.3,61.15,61.26,28449.0,57.3329,57.4735,57.3329,57.436,28449.0
2019-03-11 13:00:00,61.29,61.46,61.28,61.46,73764.0,57.4641,57.6235,57.4548,57.6235,73764.0
2019-03-11 13:30:00,61.46,61.52,61.41,61.43,35940.0,57.6235,57.6798,57.5767,57.5954,35940.0
2019-03-11 14:00:00,61.44,61.44,61.29,61.36,57441.0,57.6048,57.6048,57.4641,57.5298,57441.0
2019-03-11 14:30:00,61.35,61.39,61.24,61.31,66051.0,57.5204,57.5579,57.4173,57.4829,66051.0
2019-03-11 15:00:00,61.3,61.44,61.26,61.34,112059.0,57.4735,57.6048,57.436,57.511,112059.0
2019-03-11 15:30:00,61.33,61.37,61.2,61.25,455940.0,57.5016,57.5392,57.3798,57.4266,455940.0
2019-03-12 09:30:00,61.45,61.53,60.93,61.24,308667.0,57.6142,57.6892,57.1266,57.4173,308667.0
2019-03-12 10:00:00,61.24,61.36,61.23,61.3,158271.0,57.4173,57.5298,57.4079,57.4735,158271.0
2019-03-12 10:30:00,61.36,61.55,61.34,61.44,92121.0,57.5298,57.7079,57.511,57.6048,92121.0
2019-03-12 11:00:00,61.38,61.51,61.27,61.29,32502.0,57.5485,57.6704,57.4454,57.4641,32502.0
2019-03-12 11:30:00,61.26,61.7,61.26,61.7,291222.0,57.436,57.8486,57.436,57.8486,291222.0
2019-03-12 12:00:00,61.68,61.74,61.59,61.72,75807.0,57.8298,57.8861,57.7454,57.8673,75807.0
2019-03-12 12:30:00,61.7,61.77,61.65,61.73,49449.0,57.8486,57.9142,57.8017,57.8767,49449.0
2019-03-12 13:00:00,61.73,61.73,61.63,61.66,48777.0,57.8767,57.8767,57.7829,57.811,48777.0
2019-03-12 13:30:00,61.67,61.8,61.62,61.76,110373.0,57.8204,57.9423,57.7735,57.9048,110373.0
2019-03-12 14:00:00,61.79,61.82,61.61,61.61,105078.0,57.9329,57.9611,57.7642,57.7642,105078.0
2019-03-12 14:30:00,61.65,61.69,61.58,61.64,52182.0,57.8017,57.8392,57.736,57.7923,52182.0
2019-03-12 15:00:00,61.62,61.62,61.38,61.46,96777.0,57.7735,57.7735,57.5485,57.6235,96777.0
2019-03-12 15:30:00,61.46,61.54,61.34,61.48,241944.0,57.6235,57.6985,57.511,57.6423,241944.0
2019-03-13 09:30:00,61.88,61.88,61.66,61.79,151197.0,58.0173,58.0173,57.811,57.9329,151197.0
2019-03-13 10:00:00,61.8,61.91,61.69,61.7,51384.0,57.9423,58.0454,57.8392,57.8486,51384.0
2019-03-13 10:30:00,61.72,61.95,61.7,61.93,68175.0,57.8673,58.0829,57.8486,58.0642,68175.0
2019-03-13 11:00:00,61.92,62.17,61.92,62.13,58455.0,58.0548,58.2892,58.0548,58.2517,58455.0
2019-03-13 11:30:00,62.16,62.19,61.98,62.1,56754.0,58.2798,58.308,58.1111,58.2236,56754.0
2019-03-13 12:00:00,62.11,62.17,62.0,62.05,38412.0,58.233,58.2892,58.1298,58.1767,38412.0
2019-03-13 12:30:00,62.03,62.07,61.99,62.03,22935.0,58.158,58.1955,58.1205,58.158,22935.0
2019-03-13 13:00:00,62.05,62.11,62.05,62.08,39246.0,58.1767,58.233,58.1767,58.2048,39246.0
2019-03-13 13:30:00,62.07,62.18,62.05,62.18,49278.0,58.1955,58.2986,58.1767,58.2986,49278.0
2019-03-13 14:00:00,62.16,62.23,62.13,62.14,35865.0,58.2798,58.3455,58.2517,58.2611,35865.0
2019-03-13 14:30:00,62.1,62.11,61.82,61.92,80283.0,58.2236,58.233,57.9611,58.0548,80283.0
2019-03-13 15:00:00,61.91,61.91,61.71,61.74,93468.0,58.0454,58.0454,57.8579,57.8861,93468.0
2019-03-13 15:30:00,61.74,61.86,61.7,61.74,241632.0,57.8861,57.9986,57.8486,57.8861,241632.0
2019-03-14 09:30:00,61.74,62.01,61.67,62.0,107841.0,57.8861,58.1392,57.8204,58.1298,107841.0
2019-03-14 10:00:00,62.0,62.03,61.62,61.69,170229.0,58.1298,58.158,57.7735,57.8392,170229.0
2019-03-14 10:30:00,61.66,61.74,61.47,61.51,298617.0,57.811,57.8861,57.6329,57.6704,298617.0
2019-03-14 11:00:00,61.52,61.62,61.43,61.52,180897.0,57.6798,57.7735,57.5954,57.6798,180897.0
2019-03-14 11:30:00,61.52,61.63,61.47,61.62,115746.0,57.6798,57.7829,57.6329,57.7735,115746.0
2019-03-14 12:00:00,61.6,61.72,61.6,61.72,35847.0,57.7548,57.8673,57.7548,57.8673,35847.0
2019-03-14 12:30:00,61.71,61.76,61.63,61.64,42207.0,57.8579,57.9048,57.7829,57.7923,42207.0
2019-03-14 13:00:00,61.63,61.67,61.5,61.56,48477.0,57.7829,57.8204,57.661,57.7173,48477.0
2019-03-14 13:30:00,61.57,61.58,61.47,61.48,44214.0,57.7267,57.736,57.6329,57.6423,44214.0
2019-03-14 14:00:00,61.48,61.54,61.47,61.52,66630.0,57.6423,57.6985,57.6329,57.6798,66630.0
2019-03-14 14:30:00,61.53,61.53,61.38,61.41,71661.0,57.6892,57.6892,57.5485,57.5767,71661.0
2019-03-14 15:00:00,61.42,61.5,61.4,61.44,87042.0,57.586,57.661,57.5673,57.6048,87042.0
2019-03-14 15:30:00,61.44,61.53,61.37,61.38,180600.0,57.6048,57.6892,57.5392,57.5485,180600.0
2019-03-15 09:30:00,62.11,63.46,62.09,63.37,478002.0,58.233,59.4987,58.2142,59.4143,478002.0
2019-03-15 10:00:00,63.42,63.51,63.24,63.41,427128.0,59.4612,59.5456,59.2924,59.4518,427128.0
2019-03-15 10:30:00,63.41,63.64,63.2,63.38,342036.0,59.4518,59.6675,59.2549,59.4237,342036.0
2019-03-15 11:00:00,63.4,63.52,63.29,63.29,324357.0,59.4424,59.5549,59.3393,59.3393,324357.0
2019-03-15 11:30:00,63.28,63.33,63.16,63.26,146397.0,59.3299,59.3768,59.2174,59.3112,146397.0
2019-03-15 12:00:00,63.24,63.33,63.21,63.23,105285.0,59.2924,59.3768,59.2643,59.283,105285.0
2019-03-15 12:30:00,63.22,63.24,63.1,63.12,84933.0,59.2737,59.2924,59.1612,59.1799,84933.0
2019-03-15 13:00:00,63.12,63.2,63.1,63.14,50148.0,59.1799,59.2549,59.1612,59.1987,50148.0
2019-03-15 13:30:00,63.15,63.24,63.13,63.15,69336.0,59.208,59.2924,59.1893,59.208,69336.0
2019-03-15 14:00:00,63.15,63.28,63.08,63.27,118491.0,59.208,59.3299,59.1424,59.3205,118491.0
2019-03-15 14:30:00,63.27,63.29,63.19,63.24,252786.0,59.3205,59.3393,59.2455,59.2924,252786.0
2019-03-15 15:00:00,63.24,63.26,63.15,63.22,361062.0,59.2924,59.3112,59.208,59.2737,361062.0
2019-03-15 15:30:00,63.22,63.23,63.07,63.17,573264.0,59.2737,59.283,59.133,59.2268,573264.0
2019-03-18 09:30:00,63.27,63.61,63.13,63.5,244386.0,59.3205,59.6393,59.1893,59.5362,244386.0
2019-03-18 10:00:00,63.56,63.6,63.31,63.31,331179.0,59.5924,59.63,59.3581,59.3581,331179.0
2019-03-18 10:30:00,63.31,63.55,63.28,63.47,245970.0,59.3581,59.5831,59.3299,59.5081,245970.0
2019-03-18 11:00:00,63.47,63.49,62.89,62.92,238071.0,59.5081,59.5268,58.9643,58.9924,238071.0
2019-03-18 11:30:00,62.95,62.97,62.79,62.82,116316.0,59.0205,59.0393,58.8705,58.8986,116316.0
2019-03-18 12:00:00,62.83,62.87,62.65,62.69,205260.0,58.908,58.9455,58.7393,58.7768,205260.0
2019-03-18 12:30:00,62.68,62.99,62.67,62.92,80322.0,58.7674,59.058,58.758,58.9924,80322.0
2019-03-18 13:00:00,62.92,63.03,62.88,62.99,56268.0,58.9924,59.0955,58.9549,59.058,56268.0
2019-03-18 13:30:00,62.98,63.0,62.9,62.92,85788.0,59.0487,59.0674,58.9736,58.9924,85788.0
2019-03-18 14:00:00,62.93,62.96,62.86,62.92,72054.0,59.0018,59.0299,58.9361,58.9924,72054.0
2019-03-18 14:30:00,62.93,63.03,62.92,63.02,107202.0,59.0018,59.0955,58.9924,59.0862,107202.0
2019-03-18 15:00:00,63.03,63.03,62.88,62.88,136356.0,59.0955,59.0955,58.9549,58.9549,136356.0
2019-03-18 15:30:00,62.89,63.06,62.89,63.02,302874.0,58.9643,59.1237,58.9643,59.0862,302874.0
2019-03-19 09:30:00,63.48,63.84,63.48,63.6,177024.0,59.5174,59.855,59.5174,59.63,177024.0
2019-03-19 10:00:00,63.61,63.92,63.61,63.85,157584.0,59.6393,59.93,59.6393,59.8643,157584.0
2019-03-19 10:30:00,63.87,64.05,63.74,63.75,99123.0,59.8831,60.0519,59.7612,59.7706,99123.0
2019-03-19 11:00:00,63.74,63.83,63.71,63.78,106368.0,59.7612,59.8456,59.7331,59.7987,106368.0
2019-03-19 11:30:00,63.75,63.88,63.74,63.86,64914.0,59.7706,59.8925,59.7612,59.8737,64914.0
2019-03-19 12:00:00,63.88,64.01,63.88,63.94,114792.0,59.8925,60.0144,59.8925,59.9487,114792.0
2019-03-19 12:30:00,63.97,63.98,63.58,63.8,152274.0,59.9769,59.9862,59.6112,59.8175,152274.0
2019-03-19 13:00:00,63.81,63.93,63.77,63.89,67884.0,59.8268,59.9394,59.7893,59.9018,67884.0
2019-03-19 13:30:00,63.91,63.95,63.84,63.89,48411.0,59.9206,59.9581,59.855,59.9018,48411.0
2019-03-19 14:00:00,63.88,64.02,63.85,63.98,61731.0,59.8925,60.0237,59.8643,59.9862,61731.0
2019-03-19 14:30:00,63.97,64.06,63.91,63.91,68364.0,59.9769,60.0612,59.9206,59.9206,68364.0
2019-03-19 15:00:00,63.93,64.06,63.77,63.82,200826.0,59.9394,60.0612,59.7893,59.8362,200826.0
2019-03-19 15:30:00,63.81,63.9,63.68,63.89,260304.0,59.8268,59.9112,59.705,59.9018,260304.0
2019-03-20 09:30:00,63.73,64.06,63.5,63.5,414825.0,59.9158,60.2261,59.6996,59.6996,414825.0
2019-03-20 10:00:00,63.5,63.65,63.25,63.31,104469.0,59.6996,59.8406,59.4646,59.521,104469.0
2019-03-20 10:30:00,63.32,63.46,63.13,63.43,70749.0,59.5304,59.662,59.3518,59.6338,70749.0
2019-03-20 11:00:00,63.44,63.49,63.07,63.11,85890.0,59.6432,59.6902,59.2953,59.333,85890.0
2019-03-20 11:30:00,63.12,63.17,62.93,62.97,74070.0,59.3424,59.3894,59.1637,59.2013,74070.0
2019-03-20 12:00:00,62.99,63.12,62.94,63.05,150783.0,59.2201,59.3424,59.1731,59.2765,150783.0
2019-03-20 12:30:00,63.03,63.07,62.71,62.94,145836.0,59.2577,59.2953,58.9569,59.1731,145836.0
2019-03-20 13:00:00,62.93,62.98,62.9,62.9,70251.0,59.1637,59.2107,59.1355,59.1355,70251.0
2019-03-20 13:30:00,62.9,63.05,62.9,63.05,43998.0,59.1355,59.2765,59.1355,59.2765,43998.0
2019-03-20 14:00:00,63.05,63.53,63.05,63.52,157626.0,59.2765,59.7278,59.2765,59.7184,157626.0
2019-03-20 14:30:00,63.55,63.69,63.44,63.49,204792.0,59.7466,59.8782,59.6432,59.6902,204792.0
2019-03-20 15:00:00,63.51,63.58,63.25,63.29,155256.0,59.709,59.7748,59.4646,59.5022,155256.0
2019-03-20 15:30:00,63.28,63.28,63.04,63.08,323463.0,59.4928,59.4928,59.2671,59.3048,323463.0
2019-03-21 09:30:00,63.16,64.25,63.16,64.2,217938.0,59.38,60.4047,59.38,60.3577,217938.0
2019-03-21 10:00:00,64.21,64.69,64.2,64.65,186393.0,60.3671,60.8184,60.3577,60.7808,186393.0
2019-03-21 10:30:00,64.67,64.85,64.63,64.76,148083.0,60.7996,60.9688,60.762,60.8842,148083.0
2019-03-21 11:00:00,64.74,64.94,64.73,64.81,105831.0,60.8654,61.0534,60.856,60.9312,105831.0
2019-03-21 11:30:00,64.82,65.08,64.8,65.04,177867.0,60.9406,61.1851,60.9218,61.1474,177867.0
2019-03-21 12:00:00,65.04,65.14,64.86,64.86,99771.0,61.1474,61.2415,60.9782,60.9782,99771.0
2019-03-21 12:30:00,64.87,65.02,64.8,65.0,85488.0,60.9876,61.1286,60.9218,61.1098,85488.0
2019-03-21 13:00:00,64.98,65.25,64.97,65.25,104892.0,61.091,61.3449,61.0816,61.3449,104892.0
2019-03-21 13:30:00,65.24,65.35,65.18,65.22,85317.0,61.3355,61.4389,61.2791,61.3167,85317.0
2019-03-21 14:00:00,65.24,65.48,65.21,65.48,67653.0,61.3355,61.5611,61.3073,61.5611,67653.0
2019-03-21 14:30:00,65.49,65.67,65.49,65.53,142686.0,61.5705,61.7397,61.5705,61.6081,142686.0
2019-03-21 15:00:00,65.55,65.71,65.49,65.56,281421.0,61.6269,61.7773,61.5705,61.6363,281421.0
2019-03-21 15:30:00,65.56,65.59,65.27,65.3,582297.0,61.6363,61.6645,61.3637,61.3919,582297.0
2019-03-22 09:30:00,65.01,65.1,64.27,64.33,386604.0,61.1192,61.2039,60.4235,60.4799,386604.0
2019-03-22 10:00:00,64.35,64.73,64.23,64.45,385824.0,60.4987,60.856,60.3859,60.5928,385824.0
2019-03-22 10:30:00,64.47,64.58,64.09,64.12,316458.0,60.6116,60.715,60.2543,60.2825,316458.0
2019-03-22 11:00:00,64.1,64.23,63.99,64.09,205767.0,60.2637,60.3859,60.1603,60.2543,205767.0
2019-03-22 11:30:00,64.02,64.14,63.66,63.66,386367.0,60.1885,60.3013,59.85,59.85,386367.0
2019-03-22 12:00:00,63.65,63.86,63.64,63.69,347619.0,59.8406,60.0381,59.8312,59.8782,347619.0
2019-03-22 12:30:00,63.64,63.84,63.55,63.81,219771.0,59.8312,60.0193,59.7466,59.9911,219771.0
2019-03-22 13:00:00,63.85,63.97,63.63,63.67,144015.0,60.0287,60.1415,59.8218,59.8594,144015.0
2019-03-22 13:30:00,63.66,63.79,63.43,63.47,131505.0,59.85,59.9723,59.6338,59.6714,131505.0
2019-03-22 14:00:00,63.49,63.8,63.49,63.7,76203.0,59.6902,59.9817,59.6902,59.8876,76203.0
2019-03-22 14:30:00,63.7,63.84,63.54,63.81,88602.0,59.8876,60.0193,59.7372,59.9911,88602.0
2019-03-22 15:00:00,63.81,63.92,63.57,63.58,178191.0,59.9911,60.0945,59.7654,59.7748,178191.0
2019-03-22 15:30:00,63.57,63.58,63.39,63.44,760998.0,59.7654,59.7748,59.5962,59.6432,760998.0
2019-03-25 09:30:00,62.99,63.58,62.57,62.57,583974.0,59.2201,59.7748,58.8253,58.8253,583974.0
2019-03-25 10:00:00,62.57,62.64,62.17,62.44,456186.0,58.8253,58.8911,58.4492,58.7031,456186.0
2019-03-25 10:30:00,62.48,62.77,62.39,62.61,112026.0,58.7407,59.0133,58.656,58.8629,112026.0
2019-03-25 11:00:00,62.58,62.88,62.54,62.87,92706.0,58.8347,59.1167,58.7971,59.1073,92706.0
2019-03-25 11:30:00,62.85,62.85,62.5,62.52,95802.0,59.0885,59.0885,58.7595,58.7783,95802.0
2019-03-25 12:00:00,62.5,62.66,62.46,62.58,71388.0,58.7595,58.9099,58.7219,58.8347,71388.0
2019-03-25 12:30:00,62.55,62.58,62.25,62.5,77472.0,58.8065,58.8347,58.5244,58.7595,77472.0
2019-03-25 13:00:00,62.53,62.62,62.39,62.41,89538.0,58.7877,58.8723,58.656,58.6748,89538.0
2019-03-25 13:30:00,62.4,62.41,62.17,62.26,63618.0,58.6654,58.6748,58.4492,58.5338,63618.0
2019-03-25 14:00:00,62.26,62.35,62.12,62.2,266130.0,58.5338,58.6184,58.4022,58.4774,266130.0
2019-03-25 14:30:00,62.22,62.36,62.22,62.34,49581.0,58.4962,58.6278,58.4962,58.609,49581.0
2019-03-25 15:00:00,62.36,62.61,62.33,62.58,76893.0,58.6278,58.8629,58.5996,58.8347,76893.0
2019-03-25 15:30:00,62.6,62.76,62.54,62.62,425442.0,58.8535,59.0039,58.7971,58.8723,425442.0
2019-03-26 09:30:00,63.53,63.81,63.4,63.57,288876.0,59.7278,59.9911,59.6056,59.7654,288876.0
2019-03-26 10:00:00,63.59,63.68,63.43,63.47,135204.0,59.7842,59.8688,59.6338,59.6714,135204.0
2019-03-26 10:30:00,63.47,63.71,63.37,63.6,131367.0,59.6714,59.897,59.5774,59.7936,131367.0
2019-03-26 11:00:00,63.61,63.65,63.15,63.25,89079.0,59.803,59.8406,59.3706,59.4646,89079.0
2019-03-26 11:30:00,63.24,63.34,62.98,63.09,74214.0,59.4552,59.5492,59.2107,59.3142,74214.0
2019-03-26 12:00:00,63.07,63.21,63.01,63.03,55620.0,59.2953,59.427,59.2389,59.2577,55620.0
2019-03-26 12:30:00,63.04,63.08,62.88,63.04,83811.0,59.2671,59.3048,59.1167,59.2671,83811.0
2019-03-26 13:00:00,63.05,63.11,62.98,62.98,46596.0,59.2765,59.333,59.2107,59.2107,46596.0
2019-03-26 13:30:00,62.99,63.01,62.8,62.83,79290.0,59.2201,59.2389,59.0415,59.0697,79290.0
2019-03-26 14:00:00,62.83,62.97,62.81,62.86,80904.0,59.0697,59.2013,59.0509,59.0979,80904.0
2019-03-26 14:30:00,62.84,63.07,62.77,63.06,151497.0,59.0791,59.2953,59.0133,59.2859,151497.0
2019-03-26 15:00:00,63.06,63.2,63.01,63.02,197706.0,59.2859,59.4176,59.2389,59.2483,197706.0
2019-03-26 15:30:00,63.01,63.28,62.98,63.27,505485.0,59.2389,59.4928,59.2107,59.4834,505485.0
2019-03-27 09:30:00,63.32,63.53,62.29,62.34,326967.0,59.5304,59.7278,58.562,58.609,326967.0
2019-03-27 10:00:00,62.41,62.94,62.34,62.9,58515.0,58.6748,59.1731,58.609,59.1355,58515.0
2019-03-27 10:30:00,62.87,62.94,62.35,62.48,143892.0,59.1073,59.1731,58.6184,58.7407,143892.0
2019-03-27 11:00:00,62.55,62.55,62.12,62.12,189129.0,58.8065,58.8065,58.4022,58.4022,189129.0
2019-03-27 11:30:00,62.11,62.23,61.88,62.03,205698.0,58.3928,58.5056,58.1766,58.3176,205698.0
2019-03-27 12:00:00,62.0,62.22,61.98,62.12,144027.0,58.2894,58.4962,58.2706,58.4022,144027.0
2019-03-27 12:30:00,62.09,62.18,62.01,62.02,43209.0,58.374,58.4586,58.2988,58.3082,43209.0
2019-03-27 13:00:00,62.02,62.27,61.93,62.21,38751.0,58.3082,58.5432,58.2236,58.4868,38751.0
2019-03-27 13:30:00,62.24,62.26,62.11,62.18,31983.0,58.515,58.5338,58.3928,58.4586,31983.0
2019-03-27 14:00:00,62.21,62.36,62.15,62.23,44760.0,58.4868,58.6278,58.4304,58.5056,44760.0
2019-03-27 14:30:00,62.23,62.28,62.08,62.16,117507.0,58.5056,58.5526,58.3646,58.4398,117507.0
2019-03-27 15:00:00,62.17,62.3,62.11,62.3,107943.0,58.4492,58.5714,58.3928,58.5714,107943.0
2019-03-27 15:30:00,62.32,62.43,62.3,62.35,285303.0,58.5902,58.6937,58.5714,58.6184,285303.0
2019-03-28 09:30:00,62.46,62.79,62.23,62.74,75927.0,58.7219,59.0321,58.5056,58.9851,75927.0
2019-03-28 10:00:00,62.79,63.02,62.75,62.79,79239.0,59.0321,59.2483,58.9945,59.0321,79239.0
2019-03-28 10:30:00,62.79,62.83,62.5,62.52,55389.0,59.0321,59.0697,58.7595,58.7783,55389.0
2019-03-28 11:00:00,62.52,62.52,61.88,61.92,113859.0,58.7783,58.7783,58.1766,58.2142,113859.0
2019-03-28 11:30:00,61.93,62.1,61.9,61.99,85113.0,58.2236,58.3834,58.1954,58.28,85113.0
2019-03-28 12:00:00,61.93,62.06,61.82,62.03,61476.0,58.2236,58.3458,58.1202,58.3176,61476.0
2019-03-28 12:30:00,62.03,62.27,61.98,62.26,130455.0,58.3176,58.5432,58.2706,58.5338,130455.0
2019-03-28 13:00:00,62.27,62.32,62.2,62.29,33789.0,58.5432,58.5902,58.4774,58.562,33789.0
2019-03-28 13:30:00,62.29,62.29,62.13,62.27,38052.0,58.562,58.562,58.4116,58.5432,38052.0
2019-03-28 14:00:00,62.26,62.26,62.15,62.18,29034.0,58.5338,58.5338,58.4304,58.4586,29034.0
2019-03-28 14:30:00,62.18,62.2,62.08,62.19,70020.0,58.4586,58.4774,58.3646,58.468,70020.0
2019-03-28 15:00:00,62.17,62.34,62.15,62.2,92811.0,58.4492,58.609,58.4304,58.4774,92811.0
2019-03-28 15:30:00,62.21,62.37,62.21,62.21,202896.0,58.4868,58.6372,58.4868,58.4868,202896.0
2019-03-29 09:30:00,63.0,63.29,62.83,63.03,239409.0,59.2295,59.5022,59.0697,59.2577,239409.0
2019-03-29 10:00:00,63.0,63.29,62.94,63.19,205422.0,59.2295,59.5022,59.1731,59.4082,205422.0
2019-03-29 10:30:00,63.22,63.22,62.82,62.91,59082.0,59.4364,59.4364,59.0603,59.1449,59082.0
2019-03-29 11:00:00,62.91,63.12,62.91,63.12,58707.0,59.1449,59.3424,59.1449,59.3424,58707.0
2019-03-29 11:30:00,63.14,63.17,63.03,63.04,38937.0,59.3612,59.3894,59.2577,59.2671,38937.0
2019-03-29 12:00:00,63.0,63.07,62.94,62.98,37968.0,59.2295,59.2953,59.1731,59.2107,37968.0
2019-03-29 12:30:00,62.97,63.07,62.93,63.03,18726.0,59.2013,59.2953,59.1637,59.2577,18726.0
2019-03-29 13:00:00,63.04,63.08,63.02,63.05,24501.0,59.2671,59.3048,59.2483,59.2765,24501.0
2019-03-29 13:30:00,63.03,63.13,63.0,63.08,42360.0,59.2577,59.3518,59.2295,59.3048,42360.0
2019-03-29 14:00:00,63.09,63.23,63.08,63.23,77328.0,59.3142,59.4458,59.3048,59.4458,77328.0
2019-03-29 14:30:00,63.22,63.31,63.13,63.26,197697.0,59.4364,59.521,59.3518,59.474,197697.0
2019-03-29 15:00:00,63.26,63.33,63.16,63.2,116499.0,59.474,59.5398,59.38,59.4176,116499.0
2019-03-29 15:30:00,63.21,63.24,63.07,63.2,298293.0,59.427,59.4552,59.2953,59.4176,298293.0
2019-04-01 09:30:00,64.11,64.32,63.88,64.02,362118.0,60.2731,60.4705,60.0569,60.1885,362118.0
2019-04-01 10:00:00,64.04,64.32,64.04,64.26,103665.0,60.2073,60.4705,60.2073,60.4141,103665.0
2019-04-01 10:30:00,64.31,64.34,64.18,64.28,115536.0,60.4611,60.4893,60.3389,60.4329,115536.0
2019-04-01 11:00:00,64.27,64.53,64.23,64.46,75165.0,60.4235,60.668,60.3859,60.6022,75165.0
2019-04-01 11:30:00,64.44,64.53,64.4,64.41,40926.0,60.5834,60.668,60.5457,60.5552,40926.0
2019-04-01 12:00:00,64.42,64.44,64.29,64.43,51969.0,60.5646,60.5834,60.4423,60.574,51969.0
2019-04-01 12:30:00,64.42,64.63,64.42,64.62,39651.0,60.5646,60.762,60.5646,60.7526,39651.0
2019-04-01 13:00:00,64.61,64.67,64.56,64.63,50628.0,60.7432,60.7996,60.6962,60.762,50628.0
2019-04-01 13:30:00,64.63,64.77,64.62,64.77,44115.0,60.762,60.8936,60.7526,60.8936,44115.0
2019-04-01 14:00:00,64.75,64.83,64.74,64.76,45126.0,60.8748,60.95,60.8654,60.8842,45126.0
2019-04-01 14:30:00,64.77,64.81,64.67,64.74,49560.0,60.8936,60.9312,60.7996,60.8654,49560.0
2019-04-01 15:00:00,64.72,64.77,64.68,64.77,60627.0,60.8466,60.8936,60.809,60.8936,60627.0
2019-04-01 15:30:00,64.78,64.83,64.65,64.75,389373.0,60.903,60.95,60.7808,60.8748,389373.0
2019-04-02 09:30:00,64.79,65.01,64.61,64.67,197262.0,60.9124,61.1192,60.7432,60.7996,197262.0
2019-04-02 10:00:00,64.6,64.84,64.52,64.84,74976.0,60.7338,60.9594,60.6586,60.9594,74976.0
2019-04-02 10:30:00,64.84,64.96,64.76,64.76,113343.0,60.9594,61.0722,60.8842,60.8842,113343.0
2019-04-02 11:00:00,64.78,64.78,64.47,64.74,73566.0,60.903,60.903,60.6116,60.8654,73566.0
2019-04-02 11:30:00,64.76,64.76,64.63,64.71,29772.0,60.8842,60.8842,60.762,60.8372,29772.0
2019-04-02 12:00:00,64.69,64.8,64.6,64.64,23619.0,60.8184,60.9218,60.7338,60.7714,23619.0
2019-04-02 12:30:00,64.64,64.7,64.61,64.66,24975.0,60.7714,60.8278,60.7432,60.7902,24975.0
2019-04-02 13:00:00,64.64,64.71,64.6,64.66,26031.0,60.7714,60.8372,60.7338,60.7902,26031.0
2019-04-02 13:30:00,64.66,64.72,64.56,64.59,31035.0,60.7902,60.8466,60.6962,60.7244,31035.0
2019-04-02 14:00:00,64.59,64.69,64.58,64.69,46488.0,60.7244,60.8184,60.715,60.8184,46488.0
2019-04-02 14:30:00,64.69,64.82,64.68,64.81,30267.0,60.8184,60.9406,60.809,60.9312,30267.0
2019-04-02 15:00:00,64.84,64.92,64.84,64.9,115542.0,60.9594,61.0346,60.9594,61.0158,115542.0
2019-04-02 15:30:00,64.9,64.92,64.84,64.85,266814.0,61.0158,61.0346,60.9594,60.9688,266814.0
2019-04-03 09:30:00,65.64,66.49,65.62,66.22,656739.0,61.7115,62.5107,61.6927,62.2568,656739.0
2019-04-03 10:00:00,66.22,66.38,66.0,66.35,318636.0,62.2568,62.4072,62.05,62.379,318636.0
2019-04-03 10:30:00,66.34,66.58,66.33,66.56,161610.0,62.3696,62.5953,62.3602,62.5765,161610.0
2019-04-03 11:00:00,66.58,66.7,66.56,66.66,136491.0,62.5953,62.7081,62.5765,62.6705,136491.0
2019-04-03 11:30:00,66.66,66.87,66.66,66.83,76422.0,62.6705,62.8679,62.6705,62.8303,76422.0
2019-04-03 12:00:00,66.82,66.88,66.7,66.72,165738.0,62.8209,62.8773,62.7081,62.7269,165738.0
2019-04-03 12:30:00,66.72,66.74,66.57,66.59,69474.0,62.7269,62.7457,62.5859,62.6047,69474.0
2019-04-03 13:00:00,66.58,66.77,66.57,66.76,51198.0,62.5953,62.7739,62.5859,62.7645,51198.0
2019-04-03 13:30:00,66.77,66.79,66.38,66.38,388365.0,62.7739,62.7927,62.4072,62.4072,388365.0
2019-04-03 14:00:00,66.39,66.54,66.28,66.49,84228.0,62.4167,62.5577,62.3132,62.5107,84228.0
2019-04-03 14:30:00,66.5,66.5,66.34,66.34,142530.0,62.5201,62.5201,62.3696,62.3696,142530.0
2019-04-03 15:00:00,66.32,66.38,65.95,66.13,147438.0,62.3508,62.4072,62.003,62.1722,147438.0
2019-04-03 15:30:00,66.13,66.33,66.05,66.32,182097.0,62.1722,62.3602,62.097,62.3508,182097.0
2019-04-04 09:30:00,66.2,66.84,66.08,66.54,332517.0,62.238,62.8397,62.1252,62.5577,332517.0
2019-04-04 10:00:00,66.52,66.65,66.22,66.24,112971.0,62.5389,62.6611,62.2568,62.2756,112971.0
2019-04-04 10:30:00,66.22,66.57,66.1,66.48,250167.0,62.2568,62.5859,62.144,62.5013,250167.0
2019-04-04 11:00:00,66.49,66.5,66.16,66.31,53784.0,62.5107,62.5201,62.2004,62.3414,53784.0
2019-04-04 11:30:00,66.3,66.46,66.25,66.29,53985.0,62.332,62.4825,62.285,62.3226,53985.0
2019-04-04 12:00:00,66.31,66.37,66.1,66.12,47064.0,62.3414,62.3978,62.144,62.1628,47064.0
2019-04-04 12:30:00,66.09,66.28,66.07,66.26,45852.0,62.1346,62.3132,62.1158,62.2944,45852.0
2019-04-04 13:00:00,66.27,66.33,66.24,66.32,19803.0,62.3038,62.3602,62.2756,62.3508,19803.0
2019-04-04 13:30:00,66.33,66.37,66.29,66.32,30618.0,62.3602,62.3978,62.3226,62.3508,30618.0
2019-04-04 14:00:00,66.33,66.56,66.3,66.52,31920.0,62.3602,62.5765,62.332,62.5389,31920.0
2019-04-04 14:30:00,66.53,66.56,66.45,66.56,60021.0,62.5483,62.5765,62.4731,62.5765,60021.0
2019-04-04 15:00:00,66.57,66.58,66.3,66.31,63807.0,62.5859,62.5953,62.332,62.3414,63807.0
2019-04-04 15:30:00,66.32,66.46,66.32,66.4,178731.0,62.3508,62.4825,62.3508,62.4261,178731.0
2019-04-05 09:30:00,66.79,66.93,66.43,66.58,83610.0,62.7927,62.9243,62.4543,62.5953,83610.0
2019-04-05 10:00:00,66.63,66.78,66.52,66.52,77595.0,62.6423,62.7833,62.5389,62.5389,77595.0
2019-04-05 10:30:00,66.54,66.74,66.53,66.66,82644.0,62.5577,62.7457,62.5483,62.6705,82644.0
2019-04-05 11:00:00,66.69,66.83,66.64,66.79,83418.0,62.6987,62.8303,62.6517,62.7927,83418.0
2019-04-05 11:30:00,66.78,66.85,66.74,66.78,56052.0,62.7833,62.8491,62.7457,62.7833,56052.0
2019-04-05 12:00:00,66.81,66.94,66.78,66.89,71796.0,62.8115,62.9337,62.7833,62.8867,71796.0
2019-04-05 12:30:00,66.87,66.89,66.74,66.82,47679.0,62.8679,62.8867,62.7457,62.8209,47679.0
2019-04-05 13:00:00,66.85,66.87,66.79,66.85,17106.0,62.8491,62.8679,62.7927,62.8491,17106.0
2019-04-05 13:30:00,66.85,66.87,66.82,66.86,29262.0,62.8491,62.8679,62.8209,62.8585,29262.0
2019-04-05 14:00:00,66.83,66.9,66.81,66.84,49323.0,62.8303,62.8961,62.8115,62.8397,49323.0
2019-04-05 14:30:00,66.83,66.88,66.82,66.85,29388.0,62.8303,62.8773,62.8209,62.8491,29388.0
2019-04-05 15:00:00,66.85,66.91,66.77,66.9,76146.0,62.8491,62.9055,62.7739,62.8961,76146.0
2019-04-05 15:30:00,66.91,66.94,66.85,66.93,202203.0,62.9055,62.9337,62.8491,62.9243,202203.0
2019-04-08 09:30:00,66.62,66.88,66.51,66.77,125025.0,62.6329,62.8773,62.5295,62.7739,125025.0
2019-04-08 10:00:00,66.74,66.84,66.5,66.53,51921.0,62.7457,62.8397,62.5201,62.5483,51921.0
2019-04-08 10:30:00,66.53,66.69,66.49,66.54,68790.0,62.5483,62.6987,62.5107,62.5577,68790.0
2019-04-08 11:00:00,66.58,66.68,66.53,66.64,55056.0,62.5953,62.6893,62.5483,62.6517,55056.0
2019-04-08 11:30:00,66.65,66.75,66.59,66.61,44277.0,62.6611,62.7551,62.6047,62.6235,44277.0
2019-04-08 12:00:00,66.63,66.7,66.48,66.69,58476.0,62.6423,62.7081,62.5013,62.6987,58476.0
2019-04-08 12:30:00,66.68,66.73,66.61,66.67,33750.0,62.6893,62.7363,62.6235,62.6799,33750.0
2019-04-08 13:00:00,66.7,66.74,66.66,66.7,45645.0,62.7081,62.7457,62.6705,62.7081,45645.0
2019-04-08 13:30:00,66.72,66.76,66.68,66.76,34887.0,62.7269,62.7645,62.6893,62.7645,34887.0
2019-04-08 14:00:00,66.75,66.9,66.74,66.87,78216.0,62.7551,62.8961,62.7457,62.8679,78216.0
2019-04-08 14:30:00,66.89,66.96,66.87,66.95,140604.0,62.8867,62.9525,62.8679,62.9431,140604.0
2019-04-08 15:00:00,66.95,67.04,66.95,67.01,76941.0,62.9431,63.0277,62.9431,62.9995,76941.0
2019-04-08 15:30:00,67.01,67.14,66.99,67.08,190821.0,62.9995,63.1218,62.9807,63.0654,190821.0
2019-04-09 09:30:00,66.68,66.68,66.34,66.39,147228.0,62.6893,62.6893,62.3696,62.4167,147228.0
2019-04-09 10:00:00,66.39,66.4,66.21,66.36,105825.0,62.4167,62.4261,62.2474,62.3884,105825.0
2019-04-09 10:30:00,66.38,66.4,66.02,66.2,134517.0,62.4072,62.4261,62.0688,62.238,134517.0
2019-04-09 11:00:00,66.18,66.31,66.14,66.22,73404.0,62.2192,62.3414,62.1816,62.2568,73404.0
2019-04-09 11:30:00,66.22,66.36,66.22,66.31,45573.0,62.2568,62.3884,62.2568,62.3414,45573.0
2019-04-09 12:00:00,66.3,66.57,66.28,66.5,53940.0,62.332,62.5859,62.3132,62.5201,53940.0
2019-04-09 12:30:00,66.5,66.57,66.49,66.52,29364.0,62.5201,62.5859,62.5107,62.5389,29364.0
2019-04-09 13:00:00,66.49,66.49,66.42,66.42,39540.0,62.5107,62.5107,62.4449,62.4449,39540.0
2019-04-09 13:30:00,66.41,66.46,66.37,66.39,51195.0,62.4355,62.4825,62.3978,62.4167,51195.0
2019-04-09 14:00:00,66.38,66.43,66.3,66.35,52002.0,62.4072,62.4543,62.332,62.379,52002.0
2019-04-09 14:30:00,66.38,66.4,66.27,66.27,31374.0,62.4072,62.4261,62.3038,62.3038,31374.0
2019-04-09 15:00:00,66.27,66.35,66.24,66.25,59019.0,62.3038,62.379,62.2756,62.285,59019.0
2019-04-09 15:30:00,66.23,66.39,66.19,66.32,217965.0,62.2662,62.4167,62.2286,62.3508,217965.0
2019-04-10 09:30:00,66.29,66.59,66.24,66.57,60573.0,62.3226,62.6047,62.2756,62.5859,60573.0
2019-04-10 10:00:00,66.55,66.69,66.52,66.63,97029.0,62.5671,62.6987,62.5389,62.6423,97029.0
2019-04-10 10:30:00,66.63,66.9,66.63,66.85,78891.0,62.6423,62.8961,62.6423,62.8491,78891.0
2019-04-10 11:00:00,66.86,67.05,66.86,66.96,47328.0,62.8585,63.0372,62.8585,62.9525,47328.0
2019-04-10 11:30:00,67.0,67.1,66.9,66.91,27930.0,62.9901,63.0842,62.8961,62.9055,27930.0
2019-04-10 12:00:00,66.92,66.92,66.78,66.83,42048.0,62.9149,62.9149,62.7833,62.8303,42048.0
2019-04-10 12:30:00,66.83,66.86,66.67,66.71,20202.0,62.8303,62.8585,62.6799,62.7175,20202.0
2019-04-10 13:00:00,66.71,66.71,66.61,66.63,26478.0,62.7175,62.7175,62.6235,62.6423,26478.0
2019-04-10 13:30:00,66.61,66.67,66.59,66.62,27264.0,62.6235,62.6799,62.6047,62.6329,27264.0
2019-04-10 14:00:00,66.63,66.64,66.42,66.52,31572.0,62.6423,62.6517,62.4449,62.5389,31572.0
2019-04-10 14:30:00,66.54,66.69,66.49,66.69,16527.0,62.5577,62.6987,62.5107,62.6987,16527.0
2019-04-10 15:00:00,66.69,66.95,66.69,66.9,58851.0,62.6987,62.9431,62.6987,62.8961,58851.0
2019-04-10 15:30:00,66.91,66.94,66.77,66.9,409146.0,62.9055,62.9337,62.7739,62.8961,409146.0
2019-04-11 09:30:00,67.06,67.07,66.66,66.74,49509.0,63.0466,63.056,62.6705,62.7457,49509.0
2019-04-11 10:00:00,66.74,67.02,66.7,66.99,42882.0,62.7457,63.0089,62.7081,62.9807,42882.0
2019-04-11 10:30:00,67.0,67.17,66.93,67.1,87282.0,62.9901,63.15,62.9243,63.0842,87282.0
2019-04-11 11:00:00,67.09,67.31,67.07,67.21,69180.0,63.0748,63.2816,63.056,63.1876,69180.0
2019-04-11 11:30:00,67.21,67.21,66.9,67.03,63237.0,63.1876,63.1876,62.8961,63.0183,63237.0
2019-04-11 12:00:00,67.04,67.04,66.89,66.94,34920.0,63.0277,63.0277,62.8867,62.9337,34920.0
2019-04-11 12:30:00,66.95,67.09,66.92,67.09,21912.0,62.9431,63.0748,62.9149,63.0748,21912.0
2019-04-11 13:00:00,67.06,67.08,66.97,66.99,20604.0,63.0466,63.0654,62.9619,62.9807,20604.0
2019-04-11 13:30:00,66.98,66.98,66.8,66.81,24786.0,62.9713,62.9713,62.8021,62.8115,24786.0
2019-04-11 14:00:00,66.82,66.86,66.74,66.82,37683.0,62.8209,62.8585,62.7457,62.8209,37683.0
2019-04-11 14:30:00,66.82,66.89,66.68,66.73,25377.0,62.8209,62.8867,62.6893,62.7363,25377.0
2019-04-11 15:00:00,66.75,66.84,66.69,66.69,32301.0,62.7551,62.8397,62.6987,62.6987,32301.0
2019-04-11 15:30:00,66.71,66.87,66.71,66.85,152802.0,62.7175,62.8679,62.7175,62.8491,152802.0
2019-04-12 09:30:00,67.45,67.68,67.41,67.58,148614.0,63.4132,63.6294,63.3756,63.5354,148614.0
2019-04-12 10:00:00,67.56,67.56,67.37,67.56,29595.0,63.5166,63.5166,63.338,63.5166,29595.0
2019-04-12 10:30:00,67.59,67.59,67.32,67.38,36411.0,63.5448,63.5448,63.291,63.3474,36411.0
2019-04-12 11:00:00,67.38,67.4,67.24,67.32,74319.0,63.3474,63.3662,63.2158,63.291,74319.0
2019-04-12 11:30:00,67.33,67.48,67.33,67.47,44688.0,63.3004,63.4414,63.3004,63.432,44688.0
2019-04-12 12:00:00,67.47,67.66,67.46,67.65,115932.0,63.432,63.6106,63.4226,63.6012,115932.0
2019-04-12 12:30:00,67.66,67.68,67.62,67.66,45891.0,63.6106,63.6294,63.573,63.6106,45891.0
2019-04-12 13:00:00,67.69,67.78,67.68,67.73,39339.0,63.6388,63.7235,63.6294,63.6765,39339.0
2019-04-12 13:30:00,67.73,67.73,67.62,67.64,22368.0,63.6765,63.6765,63.573,63.5918,22368.0
2019-04-12 14:00:00,67.63,67.73,67.62,67.65,14859.0,63.5824,63.6765,63.573,63.6012,14859.0
2019-04-12 14:30:00,67.67,67.8,67.67,67.76,16521.0,63.62,63.7423,63.62,63.7047,16521.0
2019-04-12 15:00:00,67.75,67.77,67.69,67.73,24555.0,63.6953,63.7141,63.6388,63.6765,24555.0
2019-04-12 15:30:00,67.73,67.8,67.7,67.79,148032.0,63.6765,63.7423,63.6482,63.7329,148032.0
2019-04-15 09:30:00,67.86,67.86,67.38,67.51,157617.0,63.7987,63.7987,63.3474,63.4696,157617.0
2019-04-15 10:00:00,67.51,67.6,67.09,67.09,167838.0,63.4696,63.5542,63.0748,63.0748,167838.0
2019-04-15 10:30:00,67.1,67.1,66.89,67.03,343143.0,63.0842,63.0842,62.8867,63.0183,343143.0
2019-04-15 11:00:00,67.06,67.28,67.0,67.25,101820.0,63.0466,63.2534,62.9901,63.2252,101820.0
2019-04-15 11:30:00,67.23,67.26,67.1,67.24,75312.0,63.2064,63.2346,63.0842,63.2158,75312.0
2019-04-15 12:00:00,67.22,67.22,66.98,67.07,83349.0,63.197,63.197,62.9713,63.056,83349.0
2019-04-15 12:30:00,67.08,67.14,67.04,67.08,44841.0,63.0654,63.1218,63.0277,63.0654,44841.0
2019-04-15 13:00:00,67.09,67.26,67.08,67.26,34773.0,63.0748,63.2346,63.0654,63.2346,34773.0
2019-04-15 13:30:00,67.24,67.36,67.24,67.27,24138.0,63.2158,63.3286,63.2158,63.244,24138.0
2019-04-15 14:00:00,67.29,67.31,67.24,67.29,21807.0,63.2628,63.2816,63.2158,63.2628,21807.0
2019-04-15 14:30:00,67.3,67.35,67.26,67.31,32400.0,63.2722,63.3192,63.2346,63.2816,32400.0
2019-04-15 15:00:00,67.3,67.39,67.3,67.31,43731.0,63.2722,63.3568,63.2722,63.2816,43731.0
2019-04-15 15:30:00,67.33,67.35,67.23,67.26,303684.0,63.3004,63.3192,63.2064,63.2346,303684.0
2019-04-16 09:30:00,67.68,67.96,67.68,67.96,138330.0,63.6294,63.8927,63.6294,63.8927,138330.0
2019-04-16 10:00:00,67.92,68.32,67.92,68.3,159732.0,63.8551,64.2311,63.8551,64.2123,159732.0
2019-04-16 10:30:00,68.28,68.37,68.16,68.26,111543.0,64.1935,64.2782,64.0807,64.1747,111543.0
2019-04-16 11:00:00,68.28,68.38,68.19,68.21,72423.0,64.1935,64.2876,64.1089,64.1277,72423.0
2019-04-16 11:30:00,68.16,68.22,68.12,68.17,79755.0,64.0807,64.1371,64.0431,64.0901,79755.0
2019-04-16 12:00:00,68.19,68.29,68.18,68.29,35661.0,64.1089,64.2029,64.0995,64.2029,35661.0
2019-04-16 12:30:00,68.29,68.34,68.25,68.3,32292.0,64.2029,64.2499,64.1653,64.2123,32292.0
2019-04-16 13:00:00,68.28,68.34,68.27,68.32,64449.0,64.1935,64.2499,64.1841,64.2311,64449.0
2019-04-16 13:30:00,68.33,68.35,68.27,68.29,30906.0,64.2405,64.2593,64.1841,64.2029,30906.0
2019-04-16 14:00:00,68.3,68.31,68.25,68.3,35784.0,64.2123,64.2217,64.1653,64.2123,35784.0
2019-04-16 14:30:00,68.29,68.84,68.26,68.82,465720.0,64.2029,64.72,64.1747,64.7012,465720.0
2019-04-16 15:00:00,68.82,69.35,68.75,69.26,575538.0,64.7012,65.1995,64.6354,65.1149,575538.0
2019-04-16 15:30:00,69.29,69.46,69.0,69.43,621456.0,65.1431,65.3029,64.8704,65.2747,621456.0
2019-04-17 09:30:00,70.83,71.41,70.74,70.82,512235.0,66.5909,67.1362,66.5063,66.5815,512235.0
2019-04-17 10:00:00,70.8,70.83,70.32,70.67,193887.0,66.5627,66.5909,66.1114,66.4405,193887.0
2019-04-17 10:30:00,70.68,70.89,70.31,70.31,216003.0,66.4499,66.6473,66.102,66.102,216003.0
2019-04-17 11:00:00,70.3,70.47,70.14,70.15,113391.0,66.0926,66.2525,65.9422,65.9516,113391.0
2019-04-17 11:30:00,70.12,70.44,70.0,70.28,110616.0,65.9234,66.2243,65.8106,66.0738,110616.0
2019-04-17 12:00:00,70.27,70.37,70.12,70.32,119664.0,66.0644,66.1585,65.9234,66.1114,119664.0
2019-04-17 12:30:00,70.37,70.39,70.18,70.24,93531.0,66.1585,66.1773,65.9798,66.0362,93531.0
2019-04-17 13:00:00,70.24,70.51,70.21,70.39,86514.0,66.0362,66.2901,66.008,66.1773,86514.0
2019-04-17 13:30:00,70.38,70.47,70.36,70.45,74370.0,66.1679,66.2525,66.1491,66.2337,74370.0
2019-04-17 14:00:00,70.44,70.56,70.2,70.23,146679.0,66.2243,66.3371,65.9986,66.0268,146679.0
2019-04-17 14:30:00,70.25,70.55,70.22,70.54,68178.0,66.0456,66.3277,66.0174,66.3183,68178.0
2019-04-17 15:00:00,70.56,70.56,70.39,70.41,108315.0,66.3371,66.3371,66.1773,66.1961,108315.0
2019-04-17 15:30:00,70.41,70.54,70.39,70.52,322083.0,66.1961,66.3183,66.1773,66.2995,322083.0
2019-04-18 09:30:00,70.67,70.76,70.39,70.62,143922.0,66.4405,66.5251,66.1773,66.3935,143922.0
2019-04-18 10:00:00,70.62,70.66,70.27,70.38,41460.0,66.3935,66.4311,66.0644,66.1679,41460.0
2019-04-18 10:30:00,70.35,70.46,70.23,70.46,38874.0,66.1397,66.2431,66.0268,66.2431,38874.0
2019-04-18 11:00:00,70.48,70.62,70.39,70.5,119316.0,66.2619,66.3935,66.1773,66.2807,119316.0
2019-04-18 11:30:00,70.55,70.67,70.52,70.6,35022.0,66.3277,66.4405,66.2995,66.3747,35022.0
2019-04-18 12:00:00,70.63,70.72,70.6,70.65,26397.0,66.4029,66.4875,66.3747,66.4217,26397.0
2019-04-18 12:30:00,70.65,70.66,70.55,70.55,18756.0,66.4217,66.4311,66.3277,66.3277,18756.0
2019-04-18 13:00:00,70.5,70.56,70.47,70.52,58224.0,66.2807,66.3371,66.2525,66.2995,58224.0
2019-04-18 13:30:00,70.54,70.59,70.5,70.59,85041.0,66.3183,66.3653,66.2807,66.3653,85041.0
2019-04-18 14:00:00,70.6,70.68,70.6,70.65,40926.0,66.3747,66.4499,66.3747,66.4217,40926.0
2019-04-18 14:30:00,70.64,70.67,70.55,70.58,35883.0,66.4123,66.4405,66.3277,66.3559,35883.0
2019-04-18 15:00:00,70.59,70.61,70.51,70.54,55449.0,66.3653,66.3841,66.2901,66.3183,55449.0
2019-04-18 15:30:00,70.52,70.57,70.47,70.56,116712.0,66.2995,66.3465,66.2525,66.3371,116712.0
2019-04-22 09:30:00,70.34,70.37,69.92,70.29,104328.0,66.1302,66.1585,65.7354,66.0832,104328.0
2019-04-22 10:00:00,70.35,70.44,70.22,70.33,92586.0,66.1397,66.2243,66.0174,66.1208,92586.0
2019-04-22 10:30:00,70.29,70.41,70.23,70.4,23772.0,66.0832,66.1961,66.0268,66.1867,23772.0
2019-04-22 11:00:00,70.42,70.57,70.29,70.52,31071.0,66.2055,66.3465,66.0832,66.2995,31071.0
2019-04-22 11:30:00,70.53,70.54,70.44,70.44,19584.0,66.3089,66.3183,66.2243,66.2243,19584.0
2019-04-22 12:00:00,70.43,70.59,70.43,70.55,16206.0,66.2149,66.3653,66.2149,66.3277,16206.0
2019-04-22 12:30:00,70.57,70.61,70.54,70.56,41241.0,66.3465,66.3841,66.3183,66.3371,41241.0
2019-04-22 13:00:00,70.57,70.6,70.52,70.57,47352.0,66.3465,66.3747,66.2995,66.3465,47352.0
2019-04-22 13:30:00,70.54,70.61,70.51,70.61,21978.0,66.3183,66.3841,66.2901,66.3841,21978.0
2019-04-22 14:00:00,70.63,70.71,70.6,70.7,87279.0,66.4029,66.4781,66.3747,66.4687,87279.0
2019-04-22 14:30:00,70.67,70.68,70.61,70.67,33849.0,66.4405,66.4499,66.3841,66.4405,33849.0
2019-04-22 15:00:00,70.68,70.68,70.58,70.6,46743.0,66.4499,66.4499,66.3559,66.3747,46743.0
2019-04-22 15:30:00,70.61,70.61,70.52,70.56,75135.0,66.3841,66.3841,66.2995,66.3371,75135.0
2019-04-23 09:30:00,70.9,71.11,70.74,70.95,599703.0,66.6567,66.8542,66.5063,66.7037,599703.0
2019-04-23 10:00:00,70.96,71.19,70.9,71.16,71112.0,66.7131,66.9294,66.6567,66.9012,71112.0
2019-04-23 10:30:00,71.2,71.21,70.94,70.97,82587.0,66.9388,66.9482,66.6943,66.7225,82587.0
2019-04-23 11:00:00,70.99,71.15,70.92,71.11,69093.0,66.7413,66.8918,66.6755,66.8542,69093.0
2019-04-23 11:30:00,71.13,71.24,71.07,71.24,69078.0,66.873,66.9764,66.8166,66.9764,69078.0
2019-04-23 12:00:00,71.22,71.28,71.16,71.25,63279.0,66.9576,67.014,66.9012,66.9858,63279.0
2019-04-23 12:30:00,71.24,71.3,71.18,71.28,51906.0,66.9764,67.0328,66.92,67.014,51906.0
2019-04-23 13:00:00,71.29,71.33,71.21,71.24,23619.0,67.0234,67.061,66.9482,66.9764,23619.0
2019-04-23 13:30:00,71.25,71.25,71.13,71.2,30126.0,66.9858,66.9858,66.873,66.9388,30126.0
2019-04-23 14:00:00,71.22,71.26,71.14,71.23,80445.0,66.9576,66.9952,66.8824,66.967,80445.0
2019-04-23 14:30:00,71.22,71.32,71.21,71.31,49806.0,66.9576,67.0516,66.9482,67.0422,49806.0
2019-04-23 15:00:00,71.31,71.5,71.27,71.33,180825.0,67.0422,67.2208,67.0046,67.061,180825.0
2019-04-23 15:30:00,71.33,71.35,71.12,71.26,224484.0,67.061,67.0798,66.8636,66.9952,224484.0
2019-04-24 09:30:00,71.28,71.87,71.25,71.73,74472.0,67.014,67.5687,66.9858,67.4371,74472.0
2019-04-24 10:00:00,71.74,71.94,71.71,71.9,97428.0,67.4465,67.6345,67.4183,67.5969,97428.0
2019-04-24 10:30:00,71.89,72.42,71.78,72.41,188526.0,67.5875,68.0858,67.4841,68.0764,188526.0
2019-04-24 11:00:00,72.42,72.67,72.34,72.36,345543.0,68.0858,68.3208,68.0106,68.0294,345543.0
2019-04-24 11:30:00,72.37,72.46,72.0,72.0,55515.0,68.0388,68.1234,67.6909,67.6909,55515.0
2019-04-24 12:00:00,72.0,72.13,71.8,72.06,94440.0,67.6909,67.8131,67.5029,67.7473,94440.0
2019-04-24 12:30:00,72.08,72.14,71.93,71.93,36858.0,67.7661,67.8225,67.6251,67.6251,36858.0
2019-04-24 13:00:00,71.92,72.08,71.9,72.06,32106.0,67.6157,67.7661,67.5969,67.7473,32106.0
2019-04-24 13:30:00,72.08,72.19,72.05,72.15,77778.0,67.7661,67.8695,67.7379,67.8319,77778.0
2019-04-24 14:00:00,72.17,72.26,72.16,72.23,39999.0,67.8507,67.9353,67.8413,67.9071,39999.0
2019-04-24 14:30:00,72.22,72.44,72.19,72.41,155913.0,67.8977,68.1046,67.8695,68.0764,155913.0
2019-04-24 15:00:00,72.42,72.46,72.23,72.24,116943.0,68.0858,68.1234,67.9071,67.9165,116943.0
2019-04-24 15:30:00,72.25,72.26,71.92,71.92,168171.0,67.9259,67.9353,67.6157,67.6157,168171.0
2019-04-25 09:30:00,71.73,71.77,71.03,71.2,207834.0,67.4371,67.4747,66.779,66.9388,207834.0
2019-04-25 10:00:00,71.21,71.31,70.04,70.32,258783.0,66.9482,67.0422,65.8482,66.1114,258783.0
2019-04-25 10:30:00,70.28,70.44,70.17,70.38,101163.0,66.0738,66.2243,65.9704,66.1679,101163.0
2019-04-25 11:00:00,70.34,70.67,70.2,70.65,113244.0,66.1302,66.4405,65.9986,66.4217,113244.0
2019-04-25 11:30:00,70.66,70.86,70.51,70.71,112467.0,66.4311,66.6191,66.2901,66.4781,112467.0
2019-04-25 12:00:00,70.71,70.83,70.63,70.73,85686.0,66.4781,66.5909,66.4029,66.4969,85686.0
2019-04-25 12:30:00,70.71,70.95,70.71,70.92,92013.0,66.4781,66.7037,66.4781,66.6755,92013.0
2019-04-25 13:00:00,70.93,70.96,70.72,70.83,94254.0,66.6849,66.7131,66.4875,66.5909,94254.0
2019-04-25 13:30:00,70.82,70.83,70.64,70.75,74271.0,66.5815,66.5909,66.4123,66.5157,74271.0
2019-04-25 14:00:00,70.75,70.88,70.75,70.79,74358.0,66.5157,66.6379,66.5157,66.5533,74358.0
2019-04-25 14:30:00,70.81,70.82,70.71,70.77,65613.0,66.5721,66.5815,66.4781,66.5345,65613.0
2019-04-25 15:00:00,70.79,70.79,70.58,70.62,65808.0,66.5533,66.5533,66.3559,66.3935,65808.0
2019-04-25 15:30:00,70.61,70.67,70.56,70.64,228153.0,66.3841,66.4405,66.3371,66.4123,228153.0
2019-04-26 09:30:00,69.29,69.56,68.63,68.86,441864.0,65.1431,65.3969,64.5226,64.7388,441864.0
2019-04-26 10:00:00,68.88,69.38,68.61,69.22,259260.0,64.7576,65.2277,64.5038,65.0773,259260.0
2019-04-26 10:30:00,69.21,69.58,69.18,69.55,160422.0,65.0679,65.4157,65.0397,65.3875,160422.0
2019-04-26 11:00:00,69.58,69.79,69.53,69.74,38334.0,65.4157,65.6132,65.3687,65.5662,38334.0
2019-04-26 11:30:00,69.75,69.76,69.41,69.49,38046.0,65.5756,65.585,65.2559,65.3311,38046.0
2019-04-26 12:00:00,69.48,69.62,69.46,69.59,41508.0,65.3217,65.4533,65.3029,65.4251,41508.0
2019-04-26 12:30:00,69.61,69.66,69.55,69.64,19971.0,65.4439,65.4909,65.3875,65.4721,19971.0
2019-04-26 13:00:00,69.63,69.63,69.51,69.56,18291.0,65.4627,65.4627,65.3499,65.3969,18291.0
2019-04-26 13:30:00,69.57,69.65,69.5,69.57,37533.0,65.4063,65.4815,65.3405,65.4063,37533.0
2019-04-26 14:00:00,69.59,69.78,69.51,69.72,49968.0,65.4251,65.6038,65.3499,65.5474,49968.0
2019-04-26 14:30:00,69.73,69.77,69.67,69.75,41763.0,65.5568,65.5944,65.5003,65.5756,41763.0
2019-04-26 15:00:00,69.78,69.96,69.78,69.92,121449.0,65.6038,65.773,65.6038,65.7354,121449.0
2019-04-26 15:30:00,69.9,70.08,69.85,70.08,145158.0,65.7166,65.8858,65.6696,65.8858,145158.0
2019-04-29 09:30:00,70.08,70.1,69.71,69.79,122316.0,65.8858,65.9046,65.538,65.6132,122316.0
2019-04-29 10:00:00,69.75,70.0,69.63,69.98,70434.0,65.5756,65.8106,65.4627,65.7918,70434.0
2019-04-29 10:30:00,69.95,70.23,69.86,70.17,62142.0,65.7636,66.0268,65.679,65.9704,62142.0
2019-04-29 11:00:00,70.17,70.22,70.0,70.03,72294.0,65.9704,66.0174,65.8106,65.8388,72294.0
2019-04-29 11:30:00,70.01,70.1,69.97,70.07,37380.0,65.82,65.9046,65.7824,65.8764,37380.0
2019-04-29 12:00:00,70.05,70.19,70.04,70.14,53355.0,65.8576,65.9892,65.8482,65.9422,53355.0
2019-04-29 12:30:00,70.15,70.2,70.08,70.18,44463.0,65.9516,65.9986,65.8858,65.9798,44463.0
2019-04-29 13:00:00,70.16,70.16,70.03,70.07,43977.0,65.961,65.961,65.8388,65.8764,43977.0
2019-04-29 13:30:00,70.07,70.09,70.03,70.09,53202.0,65.8764,65.8952,65.8388,65.8952,53202.0
2019-04-29 14:00:00,70.08,70.16,70.05,70.08,120753.0,65.8858,65.961,65.8576,65.8858,120753.0
2019-04-29 14:30:00,70.07,70.1,69.97,70.02,78513.0,65.8764,65.9046,65.7824,65.8294,78513.0
2019-04-29 15:00:00,70.0,70.06,69.96,69.99,68475.0,65.8106,65.867,65.773,65.8012,68475.0
2019-04-29 15:30:00,69.98,70.06,69.9,69.93,245295.0,65.7918,65.867,65.7166,65.7448,245295.0
2019-04-30 09:30:00,69.81,70.41,69.81,70.21,115668.0,65.632,66.1961,65.632,66.008,115668.0
2019-04-30 10:00:00,70.2,70.64,70.2,70.42,57357.0,65.9986,66.4123,65.9986,66.2055,57357.0
2019-04-30 10:30:00,70.43,70.48,70.19,70.19,64170.0,66.2149,66.2619,65.9892,65.9892,64170.0
2019-04-30 11:00:00,70.15,70.16,69.82,69.98,62580.0,65.9516,65.961,65.6414,65.7918,62580.0
2019-04-30 11:30:00,70.01,70.34,70.01,70.27,53754.0,65.82,66.1302,65.82,66.0644,53754.0
2019-04-30 12:00:00,70.25,70.35,70.18,70.31,41043.0,66.0456,66.1397,65.9798,66.102,41043.0
2019-04-30 12:30:00,70.35,70.49,70.28,70.38,82998.0,66.1397,66.2713,66.0738,66.1679,82998.0
2019-04-30 13:00:00,70.41,70.43,70.31,70.31,44271.0,66.1961,66.2149,66.102,66.102,44271.0
2019-04-30 13:30:00,70.29,70.56,70.29,70.56,88335.0,66.0832,66.3371,66.0832,66.3371,88335.0
2019-04-30 14:00:00,70.57,70.63,70.51,70.54,198864.0,66.3465,66.4029,66.2901,66.3183,198864.0
2019-04-30 14:30:00,70.53,70.53,70.42,70.44,59007.0,66.3089,66.3089,66.2055,66.2243,59007.0
2019-04-30 15:00:00,70.45,70.52,70.39,70.45,106644.0,66.2337,66.2995,66.1773,66.2337,106644.0
2019-04-30 15:30:00,70.45,70.51,70.41,70.47,228516.0,66.2337,66.2901,66.1961,66.2525,228516.0
2019-05-01 09:30:00,71.18,71.53,70.83,71.0,213633.0,66.92,67.249,66.5909,66.7507,213633.0
2019-05-01 10:00:00,70.97,71.03,70.65,70.65,142215.0,66.7225,66.779,66.4217,66.4217,142215.0
2019-05-01 10:30:00,70.63,70.83,70.58,70.74,47442.0,66.4029,66.5909,66.3559,66.5063,47442.0
2019-05-01 11:00:00,70.71,70.8,70.63,70.68,38361.0,66.4781,66.5627,66.4029,66.4499,38361.0
2019-05-01 11:30:00,70.66,71.08,70.66,71.01,53556.0,66.4311,66.826,66.4311,66.7602,53556.0
2019-05-01 12:00:00,71.03,71.09,70.81,70.88,49155.0,66.779,66.8354,66.5721,66.6379,49155.0
2019-05-01 12:30:00,70.87,70.87,70.63,70.69,59799.0,66.6285,66.6285,66.4029,66.4593,59799.0
2019-05-01 13:00:00,70.7,70.8,70.6,70.73,26520.0,66.4687,66.5627,66.3747,66.4969,26520.0
2019-05-01 13:30:00,70.7,70.88,70.68,70.85,62589.0,66.4687,66.6379,66.4499,66.6097,62589.0
2019-05-01 14:00:00,70.88,71.08,70.79,71.05,82002.0,66.6379,66.826,66.5533,66.7978,82002.0
2019-05-01 14:30:00,71.04,71.12,70.47,70.54,94941.0,66.7884,66.8636,66.2525,66.3183,94941.0
2019-05-01 15:00:00,70.52,70.57,70.23,70.25,81120.0,66.2995,66.3465,66.0268,66.0456,81120.0
2019-05-01 15:30:00,70.26,70.26,69.88,69.88,300102.0,66.055,66.055,65.6978,65.6978,300102.0
2019-05-02 09:30:00,69.9,70.82,69.75,70.8,100221.0,65.7166,66.5815,65.5756,66.5627,100221.0
2019-05-02 10:00:00,70.83,71.35,70.83,71.22,102483.0,66.5909,67.0798,66.5909,66.9576,102483.0
2019-05-02 10:30:00,71.22,71.41,70.89,70.95,93963.0,66.9576,67.1362,66.6473,66.7037,93963.0
2019-05-02 11:00:00,70.95,71.06,70.32,70.35,96039.0,66.7037,66.8072,66.1114,66.1397,96039.0
2019-05-02 11:30:00,70.4,70.66,69.93,70.06,65184.0,66.1867,66.4311,65.7448,65.867,65184.0
2019-05-02 12:00:00,70.13,70.45,70.03,70.39,189192.0,65.9328,66.2337,65.8388,66.1773,189192.0
2019-05-02 12:30:00,70.42,70.56,70.3,70.35,33402.0,66.2055,66.3371,66.0926,66.1397,33402.0
2019-05-02 13:00:00,70.34,70.58,70.24,70.58,40452.0,66.1302,66.3559,66.0362,66.3559,40452.0
2019-05-02 13:30:00,70.55,70.71,70.51,70.62,40134.0,66.3277,66.4781,66.2901,66.3935,40134.0
2019-05-02 14:00:00,70.56,70.75,70.43,70.58,38442.0,66.3371,66.5157,66.2149,66.3559,38442.0
2019-05-02 14:30:00,70.57,70.65,70.42,70.61,43605.0,66.3465,66.4217,66.2055,66.3841,43605.0
2019-05-02 15:00:00,70.6,70.72,70.56,70.65,57696.0,66.3747,66.4875,66.3371,66.4217,57696.0
2019-05-02 15:30:00,70.64,70.69,70.5,70.66,184164.0,66.4123,66.4593,66.2807,66.4311,184164.0
2019-05-03 09:30:00,71.06,71.06,70.33,70.79,111849.0,66.8072,66.8072,66.1208,66.5533,111849.0
2019-05-03 10:00:00,70.71,70.78,70.4,70.49,36345.0,66.4781,66.5439,66.1867,66.2713,36345.0
2019-05-03 10:30:00,70.54,70.83,70.54,70.82,23952.0,66.3183,66.5909,66.3183,66.5815,23952.0
2019-05-03 11:00:00,70.85,71.02,70.82,70.84,43893.0,66.6097,66.7696,66.5815,66.6003,43893.0
2019-05-03 11:30:00,70.79,70.82,70.7,70.72,61542.0,66.5533,66.5815,66.4687,66.4875,61542.0
2019-05-03 12:00:00,70.73,70.85,70.68,70.82,32670.0,66.4969,66.6097,66.4499,66.5815,32670.0
2019-05-03 12:30:00,70.84,70.88,70.78,70.84,69579.0,66.6003,66.6379,66.5439,66.6003,69579.0
2019-05-03 13:00:00,70.85,70.99,70.82,70.98,30288.0,66.6097,66.7413,66.5815,66.7319,30288.0
2019-05-03 13:30:00,71.0,71.06,70.94,71.04,51219.0,66.7507,66.8072,66.6943,66.7884,51219.0
2019-05-03 14:00:00,71.03,71.06,70.94,71.0,44307.0,66.779,66.8072,66.6943,66.7507,44307.0
2019-05-03 14:30:00,71.01,71.1,70.93,71.06,36282.0,66.7602,66.8448,66.6849,66.8072,36282.0
2019-05-03 15:00:00,71.05,71.08,70.97,71.02,48984.0,66.7978,66.826,66.7225,66.7696,48984.0
2019-05-03 15:30:00,71.01,71.2,70.98,71.17,153363.0,66.7602,66.9388,66.7319,66.9106,153363.0
2019-05-06 09:30:00,68.7,69.47,68.55,69.44,275385.0,64.5884,65.3123,64.4474,65.2841,275385.0
2019-05-06 10:00:00,69.42,69.71,69.35,69.56,159459.0,65.2653,65.538,65.1995,65.3969,159459.0
2019-05-06 10:30:00,69.55,69.7,69.29,69.62,156291.0,65.3875,65.5286,65.1431,65.4533,156291.0
2019-05-06 11:00:00,69.63,69.69,69.36,69.64,146085.0,65.4627,65.5192,65.2089,65.4721,146085.0
2019-05-06 11:30:00,69.63,69.66,69.36,69.4,121146.0,65.4627,65.4909,65.2089,65.2465,121146.0
2019-05-06 12:00:00,69.42,69.43,69.21,69.22,163395.0,65.2653,65.2747,65.0679,65.0773,163395.0
2019-05-06 12:30:00,69.24,69.45,69.24,69.31,151128.0,65.0961,65.2935,65.0961,65.1619,151128.0
2019-05-06 13:00:00,69.28,69.51,69.25,69.51,46341.0,65.1337,65.3499,65.1055,65.3499,46341.0
2019-05-06 13:30:00,69.57,69.63,69.49,69.61,28401.0,65.4063,65.4627,65.3311,65.4439,28401.0
2019-05-06 14:00:00,69.64,69.68,69.55,69.63,31218.0,65.4721,65.5097,65.3875,65.4627,31218.0
2019-05-06 14:30:00,69.63,70.0,69.63,69.99,70197.0,65.4627,65.8106,65.4627,65.8012,70197.0
2019-05-06 15:00:00,70.0,70.04,69.87,69.95,52461.0,65.8106,65.8482,65.6884,65.7636,52461.0
2019-05-06 15:30:00,69.91,70.05,69.87,69.99,162159.0,65.726,65.8576,65.6884,65.8012,162159.0
2019-05-07 09:30:00,69.1,69.26,68.61,68.94,472320.0,64.9645,65.1149,64.5038,64.814,472320.0
2019-05-07 10:00:00,68.91,68.93,68.55,68.81,219726.0,64.7858,64.8046,64.4474,64.6918,219726.0
2019-05-07 10:30:00,68.83,68.88,68.21,68.35,287127.0,64.7106,64.7576,64.1277,64.2593,287127.0
2019-05-07 11:00:00,68.33,68.52,68.08,68.5,276774.0,64.2405,64.4192,64.0055,64.4004,276774.0
2019-05-07 11:30:00,68.52,68.65,68.29,68.41,137955.0,64.4192,64.5414,64.2029,64.3158,137955.0
2019-05-07 12:00:00,68.32,68.69,68.25,68.68,180093.0,64.2311,64.579,64.1653,64.5696,180093.0
2019-05-07 12:30:00,68.67,68.7,68.33,68.33,89484.0,64.5602,64.5884,64.2405,64.2405,89484.0
2019-05-07 13:00:00,68.28,68.32,67.82,67.9,172071.0,64.1935,64.2311,63.7611,63.8363,172071.0
2019-05-07 13:30:00,67.85,67.9,67.52,67.78,135345.0,63.7893,63.8363,63.479,63.7235,135345.0
2019-05-07 14:00:00,67.71,67.92,67.65,67.72,35199.0,63.6577,63.8551,63.6012,63.6671,35199.0
2019-05-07 14:30:00,67.7,67.87,67.54,67.86,64485.0,63.6482,63.8081,63.4978,63.7987,64485.0
2019-05-07 15:00:00,67.84,68.01,67.68,67.76,99417.0,63.7799,63.9397,63.6294,63.7047,99417.0
2019-05-07 15:30:00,67.79,68.3,67.54,68.27,324981.0,63.7329,64.2123,63.4978,64.1841,324981.0
2019-05-08 09:30:00,67.74,68.57,67.59,68.24,263544.0,63.6859,64.4662,63.5448,64.1559,263544.0
2019-05-08 10:00:00,68.31,68.42,68.14,68.28,117141.0,64.2217,64.3252,64.0619,64.1935,117141.0
2019-05-08 10:30:00,68.3,68.51,67.93,68.51,1113639.0,64.2123,64.4098,63.8645,64.4098,1113639.0
2019-05-08 11:00:00,68.49,68.78,68.42,68.53,130335.0,64.391,64.6636,64.3252,64.4286,130335.0
2019-05-08 11:30:00,68.53,68.65,68.24,68.38,76977.0,64.4286,64.5414,64.1559,64.2876,76977.0
2019-05-08 12:00:00,68.41,68.43,68.14,68.36,22857.0,64.3158,64.3346,64.0619,64.2687,22857.0
2019-05-08 12:30:00,68.32,68.5,68.32,68.33,18138.0,64.2311,64.4004,64.2311,64.2405,18138.0
2019-05-08 13:00:00,68.32,68.42,68.15,68.19,62499.0,64.2311,64.3252,64.0713,64.1089,62499.0
2019-05-08 13:30:00,68.2,68.23,68.11,68.22,42723.0,64.1183,64.1465,64.0337,64.1371,42723.0
2019-05-08 14:00:00,68.24,68.27,68.07,68.23,62163.0,64.1559,64.1841,63.9961,64.1465,62163.0
2019-05-08 14:30:00,68.23,68.29,68.15,68.21,43461.0,64.1465,64.2029,64.0713,64.1277,43461.0
2019-05-08 15:00:00,68.21,68.36,68.16,68.36,103065.0,64.1277,64.2687,64.0807,64.2687,103065.0
2019-05-08 15:30:00,68.37,68.48,67.72,67.74,272040.0,64.2782,64.3816,63.6671,63.6859,272040.0
2019-05-09 09:30:00,66.67,66.82,65.72,66.11,324006.0,62.6799,62.8209,61.7867,62.1534,324006.0
2019-05-09 10:00:00,66.07,66.08,65.45,65.57,217173.0,62.1158,62.1252,61.5329,61.6457,217173.0
2019-05-09 10:30:00,65.52,65.97,65.45,65.62,268824.0,61.5987,62.0218,61.5329,61.6927,268824.0
2019-05-09 11:00:00,65.57,66.01,65.57,65.65,181014.0,61.6457,62.0594,61.6457,61.7209,181014.0
2019-05-09 11:30:00,65.67,66.22,65.67,66.18,125361.0,61.7397,62.2568,61.7397,62.2192,125361.0
2019-05-09 12:00:00,66.15,66.61,66.04,66.51,134808.0,62.191,62.6235,62.0876,62.5295,134808.0
2019-05-09 12:30:00,66.53,67.25,66.53,66.98,164160.0,62.5483,63.2252,62.5483,62.9713,164160.0
2019-05-09 13:00:00,67.04,67.17,66.85,66.93,59025.0,63.0277,63.15,62.8491,62.9243,59025.0
2019-05-09 13:30:00,66.95,67.27,66.93,67.12,128925.0,62.9431,63.244,62.9243,63.103,128925.0
2019-05-09 14:00:00,67.12,67.17,66.87,67.03,107373.0,63.103,63.15,62.8679,63.0183,107373.0
2019-05-09 14:30:00,67.04,67.17,66.73,66.75,111024.0,63.0277,63.15,62.7363,62.7551,111024.0
2019-05-09 15:00:00,66.75,66.92,66.53,66.92,153633.0,62.7551,62.9149,62.5483,62.9149,153633.0
2019-05-09 15:30:00,66.92,67.11,66.82,66.95,279708.0,62.9149,63.0936,62.8209,62.9431,279708.0
2019-05-10 09:30:00,66.36,67.43,66.36,66.88,313065.0,62.3884,63.3944,62.3884,62.8773,313065.0
2019-05-10 10:00:00,66.91,66.92,66.4,66.52,500571.0,62.9055,62.9149,62.4261,62.5389,500571.0
2019-05-10 10:30:00,66.48,66.48,65.76,65.93,391791.0,62.5013,62.5013,61.8244,61.9842,391791.0
2019-05-10 11:00:00,65.91,66.12,65.69,65.82,165324.0,61.9654,62.1628,61.7585,61.8808,165324.0
2019-05-10 11:30:00,65.74,65.9,65.45,65.56,327903.0,61.8056,61.956,61.5329,61.6363,327903.0
2019-05-10 12:00:00,65.65,66.11,65.6,66.06,109548.0,61.7209,62.1534,61.6739,62.1064,109548.0
2019-05-10 12:30:00,66.07,66.34,66.04,66.31,115887.0,62.1158,62.3696,62.0876,62.3414,115887.0
2019-05-10 13:00:00,66.29,66.67,66.24,66.61,128154.0,62.3226,62.6799,62.2756,62.6235,128154.0
2019-05-10 13:30:00,66.61,66.87,66.59,66.81,57957.0,62.6235,62.8679,62.6047,62.8115,57957.0
2019-05-10 14:00:00,66.8,66.98,66.6,66.67,100650.0,62.8021,62.9713,62.6141,62.6799,100650.0
2019-05-10 14:30:00,66.65,66.93,66.65,66.78,201336.0,62.6611,62.9243,62.6611,62.7833,201336.0
2019-05-10 15:00:00,66.79,67.36,66.78,67.32,191787.0,62.7927,63.3286,62.7833,63.291,191787.0
2019-05-10 15:30:00,67.29,67.31,66.74,67.01,252342.0,63.2628,63.2816,62.7457,62.9995,252342.0
2019-05-13 09:30:00,64.83,65.23,64.36,64.44,1062531.0,60.95,61.3261,60.5081,60.5834,1062531.0
2019-05-13 10:00:00,64.41,64.64,63.92,64.35,635055.0,60.5552,60.7714,60.0945,60.4987,635055.0
2019-05-13 10:30:00,64.3,64.68,64.16,64.53,117471.0,60.4517,60.809,60.3201,60.668,117471.0
2019-05-13 11:00:00,64.6,64.68,64.05,64.15,264591.0,60.7338,60.809,60.2167,60.3107,264591.0
2019-05-13 11:30:00,64.21,64.25,63.87,64.17,91323.0,60.3671,60.4047,60.0475,60.3295,91323.0
2019-05-13 12:00:00,64.18,64.18,63.88,64.02,95166.0,60.3389,60.3389,60.0569,60.1885,95166.0
2019-05-13 12:30:00,64.02,64.22,63.88,63.88,58506.0,60.1885,60.3765,60.0569,60.0569,58506.0
2019-05-13 13:00:00,63.84,63.86,63.63,63.67,101514.0,60.0193,60.0381,59.8218,59.8594,101514.0
2019-05-13 13:30:00,63.65,64.02,63.65,64.01,62613.0,59.8406,60.1885,59.8406,60.1791,62613.0
2019-05-13 14:00:00,63.99,64.33,63.79,64.19,135456.0,60.1603,60.4799,59.9723,60.3483,135456.0
2019-05-13 14:30:00,64.17,64.44,64.04,64.35,55185.0,60.3295,60.5834,60.2073,60.4987,55185.0
2019-05-13 15:00:00,64.34,64.41,63.93,63.97,715554.0,60.4893,60.5552,60.1039,60.1415,715554.0
2019-05-13 15:30:00,63.95,63.96,63.63,63.87,446229.0,60.1227,60.1321,59.8218,60.0475,446229.0
2019-05-14 09:30:00,64.59,64.97,64.42,64.57,492813.0,60.7244,61.0816,60.5646,60.7056,492813.0
2019-05-14 10:00:00,64.63,65.12,64.63,65.09,262062.0,60.762,61.2227,60.762,61.1945,262062.0
2019-05-14 10:30:00,65.07,65.18,64.88,65.01,104757.0,61.1757,61.2791,60.997,61.1192,104757.0
2019-05-14 11:00:00,65.02,65.37,64.97,65.3,98565.0,61.1286,61.4577,61.0816,61.3919,98565.0
2019-05-14 11:30:00,65.29,65.42,65.21,65.29,175974.0,61.3825,61.5047,61.3073,61.3825,175974.0
2019-05-14 12:00:00,65.29,65.42,65.11,65.21,129834.0,61.3825,61.5047,61.2133,61.3073,129834.0
2019-05-14 12:30:00,65.23,65.41,65.2,65.32,96333.0,61.3261,61.4953,61.2979,61.4107,96333.0
2019-05-14 13:00:00,65.36,65.53,65.32,65.49,93510.0,61.4483,61.6081,61.4107,61.5705,93510.0
2019-05-14 13:30:00,65.51,65.66,65.51,65.65,94602.0,61.5893,61.7303,61.5893,61.7209,94602.0
2019-05-14 14:00:00,65.63,65.66,65.36,65.62,122451.0,61.7021,61.7303,61.4483,61.6927,122451.0
2019-05-14 14:30:00,65.62,65.75,65.41,65.53,191817.0,61.6927,61.815,61.4953,61.6081,191817.0
2019-05-14 15:00:00,65.52,65.66,65.46,65.58,72804.0,61.5987,61.7303,61.5423,61.6551,72804.0
2019-05-14 15:30:00,65.57,65.57,65.32,65.42,245220.0,61.6457,61.6457,61.4107,61.5047,245220.0
2019-05-15 09:30:00,64.73,65.36,64.66,65.31,495741.0,60.856,61.4483,60.7902,61.4013,495741.0
2019-05-15 10:00:00,65.31,66.02,65.18,66.01,685623.0,61.4013,62.0688,61.2791,62.0594,685623.0
2019-05-15 10:30:00,65.98,66.21,65.89,66.09,1176192.0,62.0312,62.2474,61.9466,62.1346,1176192.0
2019-05-15 11:00:00,66.09,66.14,65.85,66.1,86193.0,62.1346,62.1816,61.909,62.144,86193.0
2019-05-15 11:30:00,66.16,66.23,66.07,66.19,116400.0,62.2004,62.2662,62.1158,62.2286,116400.0
2019-05-15 12:00:00,66.22,66.36,65.98,66.03,127146.0,62.2568,62.3884,62.0312,62.0782,127146.0
2019-05-15 12:30:00,66.05,66.13,65.89,65.96,94986.0,62.097,62.1722,61.9466,62.0124,94986.0
2019-05-15 13:00:00,65.95,66.08,65.93,66.06,112323.0,62.003,62.1252,61.9842,62.1064,112323.0
2019-05-15 13:30:00,66.06,66.24,66.06,66.19,78876.0,62.1064,62.2756,62.1064,62.2286,78876.0
2019-05-15 14:00:00,66.18,66.33,66.15,66.3,99378.0,62.2192,62.3602,62.191,62.332,99378.0
2019-05-15 14:30:00,66.31,66.31,66.12,66.15,86433.0,62.3414,62.3414,62.1628,62.191,86433.0
2019-05-15 15:00:00,66.18,66.27,66.14,66.22,73830.0,62.2192,62.3038,62.1816,62.2568,73830.0
2019-05-15 15:30:00,66.21,66.27,65.93,65.95,726117.0,62.2474,62.3038,61.9842,62.003,726117.0
2019-05-16 09:30:00,64.95,65.11,64.54,64.79,1212573.0,61.0628,61.2133,60.6774,60.9124,1212573.0
2019-05-16 10:00:00,64.75,65.13,64.46,65.04,196851.0,60.8748,61.2321,60.6022,61.1474,196851.0
2019-05-16 10:30:00,65.14,65.54,65.07,65.5,117417.0,61.2415,61.6175,61.1757,61.5799,117417.0
2019-05-16 11:00:00,65.49,65.56,65.26,65.31,314847.0,61.5705,61.6363,61.3543,61.4013,314847.0
2019-05-16 11:30:00,65.29,65.5,65.23,65.38,86250.0,61.3825,61.5799,61.3261,61.4671,86250.0
2019-05-16 12:00:00,65.39,65.47,65.31,65.35,211674.0,61.4765,61.5517,61.4013,61.4389,211674.0
2019-05-16 12:30:00,65.37,65.44,65.13,65.15,126942.0,61.4577,61.5235,61.2321,61.2509,126942.0
2019-05-16 13:00:00,65.16,65.2,65.03,65.06,75579.0,61.2603,61.2979,61.138,61.1662,75579.0
2019-05-16 13:30:00,65.07,65.07,64.73,64.8,72510.0,61.1757,61.1757,60.856,60.9218,72510.0
2019-05-16 14:00:00,64.78,65.06,64.78,65.06,61809.0,60.903,61.1662,60.903,61.1662,61809.0
2019-05-16 14:30:00,65.08,65.29,65.08,65.2,141126.0,61.1851,61.3825,61.1851,61.2979,141126.0
2019-05-16 15:00:00,65.19,65.19,65.0,65.12,138480.0,61.2885,61.2885,61.1098,61.2227,138480.0
2019-05-16 15:30:00,65.1,65.1,64.77,64.83,327084.0,61.2039,61.2039,60.8936,60.95,327084.0
2019-05-17 09:30:00,63.9,64.81,63.74,64.65,786549.0,60.0757,60.9312,59.9253,60.7808,786549.0
2019-05-17 10:00:00,64.61,64.77,64.23,64.62,182061.0,60.7432,60.8936,60.3859,60.7526,182061.0
2019-05-17 10:30:00,64.63,65.03,64.43,64.95,107595.0,60.762,61.138,60.574,61.0628,107595.0
2019-05-17 11:00:00,64.99,65.11,64.68,64.69,117513.0,61.1004,61.2133,60.809,60.8184,117513.0
2019-05-17 11:30:00,64.72,64.72,64.3,64.45,127374.0,60.8466,60.8466,60.4517,60.5928,127374.0
2019-05-17 12:00:00,64.37,64.43,64.16,64.26,869553.0,60.5175,60.574,60.3201,60.4141,869553.0
2019-05-17 12:30:00,64.21,64.44,64.15,64.44,506472.0,60.3671,60.5834,60.3107,60.5834,506472.0
2019-05-17 13:00:00,64.42,64.58,64.35,64.35,45657.0,60.5646,60.715,60.4987,60.4987,45657.0
2019-05-17 13:30:00,64.34,64.42,64.2,64.26,50976.0,60.4893,60.5646,60.3577,60.4141,50976.0
2019-05-17 14:00:00,64.24,64.35,64.08,64.13,127209.0,60.3953,60.4987,60.2449,60.2919,127209.0
2019-05-17 14:30:00,64.14,64.15,64.04,64.11,124386.0,60.3013,60.3107,60.2073,60.2731,124386.0
2019-05-17 15:00:00,64.11,64.12,63.33,63.6,202863.0,60.2731,60.2825,59.5398,59.7936,202863.0
2019-05-17 15:30:00,63.57,63.66,63.42,63.58,334548.0,59.7654,59.85,59.6244,59.7748,334548.0
2019-05-20 09:30:00,61.53,61.97,61.38,61.58,676776.0,57.8475,58.2612,57.7065,57.8945,676776.0
2019-05-20 10:00:00,61.56,61.82,61.3,61.78,183852.0,57.8757,58.1202,57.6313,58.0826,183852.0
2019-05-20 10:30:00,61.77,62.04,61.59,61.84,164523.0,58.0732,58.327,57.9039,58.139,164523.0
2019-05-20 11:00:00,61.86,61.86,61.45,61.61,160236.0,58.1578,58.1578,57.7723,57.9227,160236.0
2019-05-20 11:30:00,61.63,61.71,61.4,61.7,149355.0,57.9415,58.0167,57.7253,58.0073,149355.0
2019-05-20 12:00:00,61.69,61.94,61.64,61.66,370806.0,57.9979,58.233,57.9509,57.9697,370806.0
2019-05-20 12:30:00,61.67,61.84,61.52,61.54,118554.0,57.9791,58.139,57.8381,57.8569,118554.0
2019-05-20 13:00:00,61.49,61.57,61.43,61.54,174792.0,57.8099,57.8851,57.7535,57.8569,174792.0
2019-05-20 13:30:00,61.5,61.54,61.17,61.39,263349.0,57.8193,57.8569,57.5091,57.7159,263349.0
2019-05-20 14:00:00,61.39,61.39,60.94,60.98,124986.0,57.7159,57.7159,57.2928,57.3304,124986.0
2019-05-20 14:30:00,61.01,61.14,60.81,60.93,97365.0,57.3586,57.4809,57.1706,57.2834,97365.0
2019-05-20 15:00:00,60.92,60.95,60.63,60.94,211224.0,57.274,57.3022,57.0014,57.2928,211224.0
2019-05-20 15:30:00,60.95,61.2,60.9,61.03,608787.0,57.3022,57.5373,57.2552,57.3774,608787.0
2019-05-21 09:30:00,62.32,62.65,61.8,62.04,488094.0,58.5902,58.9005,58.1014,58.327,488094.0
2019-05-21 10:00:00,62.04,62.22,61.87,62.21,337152.0,58.327,58.4962,58.1672,58.4868,337152.0
2019-05-21 10:30:00,62.23,62.61,62.09,62.43,845340.0,58.5056,58.8629,58.374,58.6937,845340.0
2019-05-21 11:00:00,62.44,62.6,62.24,62.57,332676.0,58.7031,58.8535,58.515,58.8253,332676.0
2019-05-21 11:30:00,62.58,62.58,62.22,62.28,174261.0,58.8347,58.8347,58.4962,58.5526,174261.0
2019-05-21 12:00:00,62.3,62.48,62.29,62.32,98337.0,58.5714,58.7407,58.562,58.5902,98337.0
2019-05-21 12:30:00,62.32,62.38,62.25,62.35,92658.0,58.5902,58.6466,58.5244,58.6184,92658.0
2019-05-21 13:00:00,62.36,62.36,62.27,62.28,137169.0,58.6278,58.6278,58.5432,58.5526,137169.0
2019-05-21 13:30:00,62.28,62.36,62.24,62.35,139332.0,58.5526,58.6278,58.515,58.6184,139332.0
2019-05-21 14:00:00,62.34,62.47,62.33,62.44,104691.0,58.609,58.7313,58.5996,58.7031,104691.0
2019-05-21 14:30:00,62.45,62.48,62.31,62.33,175572.0,58.7125,58.7407,58.5808,58.5996,175572.0
2019-05-21 15:00:00,62.32,62.34,62.25,62.31,178605.0,58.5902,58.609,58.5244,58.5808,178605.0
2019-05-21 15:30:00,62.3,62.42,62.23,62.33,407748.0,58.5714,58.6843,58.5056,58.5996,407748.0
2019-05-22 09:30:00,61.07,61.63,60.94,61.51,608550.0,57.415,57.9415,57.2928,57.8287,608550.0
2019-05-22 10:00:00,61.53,61.54,61.13,61.13,272400.0,57.8475,57.8569,57.4715,57.4715,272400.0
2019-05-22 10:30:00,61.16,61.2,60.94,61.03,269025.0,57.4997,57.5373,57.2928,57.3774,269025.0
2019-05-22 11:00:00,60.98,61.24,60.98,61.2,57168.0,57.3304,57.5749,57.3304,57.5373,57168.0
2019-05-22 11:30:00,61.25,61.4,61.06,61.4,45765.0,57.5843,57.7253,57.4056,57.7253,45765.0
2019-05-22 12:00:00,61.42,61.42,61.07,61.07,45540.0,57.7441,57.7441,57.415,57.415,45540.0
2019-05-22 12:30:00,61.06,61.08,60.89,60.92,196026.0,57.4056,57.4244,57.2458,57.274,196026.0
2019-05-22 13:00:00,60.92,61.07,60.81,60.96,51183.0,57.274,57.415,57.1706,57.3116,51183.0
2019-05-22 13:30:00,60.95,61.14,60.9,61.1,47226.0,57.3022,57.4809,57.2552,57.4433,47226.0
2019-05-22 14:00:00,61.09,61.09,60.92,61.02,299964.0,57.4338,57.4338,57.274,57.368,299964.0
2019-05-22 14:30:00,61.07,61.22,61.06,61.17,38754.0,57.415,57.5561,57.4056,57.5091,38754.0
2019-05-22 15:00:00,61.18,61.25,61.13,61.17,56556.0,57.5185,57.5843,57.4715,57.5091,56556.0
2019-05-22 15:30:00,61.16,61.25,61.0,61.0,256818.0,57.4997,57.5843,57.3492,57.3492,256818.0
2019-05-23 09:30:00,59.96,59.97,59.07,59.39,663831.0,56.3715,56.3809,55.5347,55.8356,663831.0
2019-05-23 10:00:00,59.39,59.69,59.28,59.65,551994.0,55.8356,56.1176,55.7322,56.08,551994.0
2019-05-23 10:30:00,59.6,59.92,59.53,59.79,240231.0,56.033,56.3339,55.9672,56.2117,240231.0
2019-05-23 11:00:00,59.78,59.81,59.51,59.68,183813.0,56.2023,56.2305,55.9484,56.1082,183813.0
2019-05-23 11:30:00,59.65,59.71,59.36,59.38,193341.0,56.08,56.1364,55.8074,55.8262,193341.0
2019-05-23 12:00:00,59.39,59.69,59.31,59.67,120831.0,55.8356,56.1176,55.7604,56.0988,120831.0
2019-05-23 12:30:00,59.67,59.67,59.3,59.32,46989.0,56.0988,56.0988,55.751,55.7698,46989.0
2019-05-23 13:00:00,59.32,59.48,59.3,59.47,56835.0,55.7698,55.9202,55.751,55.9108,56835.0
2019-05-23 13:30:00,59.42,59.43,59.28,59.32,38376.0,55.8638,55.8732,55.7322,55.7698,38376.0
2019-05-23 14:00:00,59.32,59.47,59.21,59.3,54414.0,55.7698,55.9108,55.6664,55.751,54414.0
2019-05-23 14:30:00,59.3,59.43,59.28,59.43,153597.0,55.751,55.8732,55.7322,55.8732,153597.0
2019-05-23 15:00:00,59.43,60.03,59.38,60.0,187737.0,55.8732,56.4373,55.8262,56.4091,187737.0
2019-05-23 15:30:00,59.99,60.08,59.72,60.03,378939.0,56.3997,56.4843,56.1458,56.4373,378939.0
2019-05-24 09:30:00,60.34,60.79,60.28,60.53,179925.0,56.7287,57.1518,56.6723,56.9074,179925.0
2019-05-24 10:00:00,60.52,60.57,60.16,60.18,62712.0,56.898,56.945,56.5595,56.5783,62712.0
2019-05-24 10:30:00,60.16,60.25,59.93,60.05,46164.0,56.5595,56.6441,56.3433,56.4561,46164.0
2019-05-24 11:00:00,60.1,60.18,59.97,60.04,48069.0,56.5031,56.5783,56.3809,56.4467,48069.0
2019-05-24 11:30:00,60.04,60.13,60.0,60.04,39024.0,56.4467,56.5313,56.4091,56.4467,39024.0
2019-05-24 12:00:00,60.02,60.06,59.92,60.05,216492.0,56.4279,56.4655,56.3339,56.4561,216492.0
2019-05-24 12:30:00,60.06,60.19,60.04,60.11,338841.0,56.4655,56.5877,56.4467,56.5125,338841.0
2019-05-24 13:00:00,60.11,60.11,59.89,59.89,19497.0,56.5125,56.5125,56.3057,56.3057,19497.0
2019-05-24 13:30:00,59.89,60.0,59.86,59.87,43677.0,56.3057,56.4091,56.2775,56.2869,43677.0
2019-05-24 14:00:00,59.88,59.88,59.7,59.7,86154.0,56.2963,56.2963,56.127,56.127,86154.0
2019-05-24 14:30:00,59.72,59.8,59.72,59.8,113202.0,56.1458,56.2211,56.1458,56.2211,113202.0
2019-05-24 15:00:00,59.8,59.87,59.64,59.71,110463.0,56.2211,56.2869,56.0706,56.1364,110463.0
2019-05-24 15:30:00,59.7,59.71,59.47,59.5,142065.0,56.127,56.1364,55.9108,55.939,142065.0
2019-05-28 09:30:00,59.84,60.07,59.33,59.36,139536.0,56.2587,56.4749,55.7792,55.8074,139536.0
2019-05-28 10:00:00,59.34,59.41,58.88,59.14,138939.0,55.7886,55.8544,55.3561,55.6006,138939.0
2019-05-28 10:30:00,59.14,59.18,59.0,59.05,67920.0,55.6006,55.6382,55.4689,55.5159,67920.0
2019-05-28 11:00:00,59.03,59.41,59.03,59.22,43233.0,55.4971,55.8544,55.4971,55.6758,43233.0
2019-05-28 11:30:00,59.17,59.44,59.15,59.4,47118.0,55.6288,55.8826,55.61,55.845,47118.0
2019-05-28 12:00:00,59.41,59.61,59.36,59.39,199230.0,55.8544,56.0424,55.8074,55.8356,199230.0
2019-05-28 12:30:00,59.39,59.42,59.25,59.25,29205.0,55.8356,55.8638,55.704,55.704,29205.0
2019-05-28 13:00:00,59.27,59.42,59.27,59.35,23532.0,55.7228,55.8638,55.7228,55.798,23532.0
2019-05-28 13:30:00,59.34,59.56,59.34,59.54,38736.0,55.7886,55.9954,55.7886,55.9766,38736.0
2019-05-28 14:00:00,59.54,59.54,59.36,59.36,105993.0,55.9766,55.9766,55.8074,55.8074,105993.0
2019-05-28 14:30:00,59.31,59.42,59.18,59.27,40107.0,55.7604,55.8638,55.6382,55.7228,40107.0
2019-05-28 15:00:00,59.27,59.27,59.09,59.11,222732.0,55.7228,55.7228,55.5535,55.5723,222732.0
2019-05-28 15:30:00,59.12,59.17,58.98,58.98,253038.0,55.5818,55.6288,55.4501,55.4501,253038.0
2019-05-29 09:30:00,58.53,58.73,58.36,58.66,898389.0,55.0271,55.2151,54.8672,55.1493,898389.0
2019-05-29 10:00:00,58.7,59.47,58.66,59.42,1464783.0,55.1869,55.9108,55.1493,55.8638,1464783.0
2019-05-29 10:30:00,59.43,59.51,59.11,59.14,148665.0,55.8732,55.9484,55.5723,55.6006,148665.0
2019-05-29 11:00:00,59.11,59.22,58.76,58.86,139380.0,55.5723,55.6758,55.2433,55.3373,139380.0
2019-05-29 11:30:00,58.87,58.91,58.62,58.87,107988.0,55.3467,55.3843,55.1117,55.3467,107988.0
2019-05-29 12:00:00,58.83,59.09,58.82,59.09,83412.0,55.3091,55.5535,55.2997,55.5535,83412.0
2019-05-29 12:30:00,59.11,59.31,59.09,59.11,54174.0,55.5723,55.7604,55.5535,55.5723,54174.0
2019-05-29 13:00:00,59.09,59.4,59.04,59.22,58230.0,55.5535,55.845,55.5065,55.6758,58230.0
2019-05-29 13:30:00,59.26,59.36,59.19,59.19,41745.0,55.7134,55.8074,55.6476,55.6476,41745.0
2019-05-29 14:00:00,59.23,59.27,59.09,59.2,36303.0,55.6852,55.7228,55.5535,55.657,36303.0
2019-05-29 14:30:00,59.2,59.2,58.82,58.96,168534.0,55.657,55.657,55.2997,55.4313,168534.0
2019-05-29 15:00:00,58.94,59.15,58.86,59.13,52233.0,55.4125,55.61,55.3373,55.5912,52233.0
2019-05-29 15:30:00,59.15,59.4,59.1,59.29,208929.0,55.61,55.845,55.5629,55.7416,208929.0
2019-05-30 09:30:00,59.35,60.21,59.35,60.03,300726.0,55.798,56.6065,55.798,56.4373,300726.0
2019-05-30 10:00:00,60.01,60.1,59.91,59.95,134532.0,56.4185,56.5031,56.3245,56.3621,134532.0
2019-05-30 10:30:00,59.98,60.17,59.93,59.99,138681.0,56.3903,56.5689,56.3433,56.3997,138681.0
2019-05-30 11:00:00,59.96,60.02,59.76,59.84,47658.0,56.3715,56.4279,56.1834,56.2587,47658.0
2019-05-30 11:30:00,59.85,59.86,59.61,59.68,37902.0,56.2681,56.2775,56.0424,56.1082,37902.0
2019-05-30 12:00:00,59.7,59.82,59.6,59.7,77385.0,56.127,56.2399,56.033,56.127,77385.0
2019-05-30 12:30:00,59.68,59.9,59.65,59.79,105045.0,56.1082,56.3151,56.08,56.2117,105045.0
2019-05-30 13:00:00,59.81,59.82,59.59,59.59,80097.0,56.2305,56.2399,56.0236,56.0236,80097.0
2019-05-30 13:30:00,59.59,59.69,59.5,59.64,34719.0,56.0236,56.1176,55.939,56.0706,34719.0
2019-05-30 14:00:00,59.69,59.71,59.32,59.38,49059.0,56.1176,56.1364,55.7698,55.8262,49059.0
2019-05-30 14:30:00,59.38,59.55,59.25,59.49,56655.0,55.8262,55.986,55.704,55.9296,56655.0
2019-05-30 15:00:00,59.5,59.63,59.32,59.63,108417.0,55.939,56.0612,55.7698,56.0612,108417.0
2019-05-30 15:30:00,59.63,59.82,59.58,59.68,395109.0,56.0612,56.2399,56.0142,56.1082,395109.0
2019-05-31 09:30:00,58.98,59.26,58.8,59.21,176730.0,55.4501,55.7134,55.2809,55.6664,176730.0
2019-05-31 10:00:00,59.21,59.61,59.09,59.6,125811.0,55.6664,56.0424,55.5535,56.033,125811.0
2019-05-31 10:30:00,59.64,59.75,59.44,59.75,211011.0,56.0706,56.174,55.8826,56.174,211011.0
2019-05-31 11:00:00,59.71,59.73,59.5,59.67,54516.0,56.1364,56.1552,55.939,56.0988,54516.0
2019-05-31 11:30:00,59.72,59.81,59.59,59.7,237207.0,56.1458,56.2305,56.0236,56.127,237207.0
2019-05-31 12:00:00,59.69,59.71,59.39,59.39,59142.0,56.1176,56.1364,55.8356,55.8356,59142.0
2019-05-31 12:30:00,59.39,59.46,59.33,59.33,33378.0,55.8356,55.9014,55.7792,55.7792,33378.0
2019-05-31 13:00:00,59.34,59.49,59.3,59.38,55827.0,55.7886,55.9296,55.751,55.8262,55827.0
2019-05-31 13:30:00,59.37,59.48,59.34,59.41,41031.0,55.8168,55.9202,55.7886,55.8544,41031.0
2019-05-31 14:00:00,59.41,59.41,59.17,59.17,173169.0,55.8544,55.8544,55.6288,55.6288,173169.0
2019-05-31 14:30:00,59.17,59.2,59.04,59.1,246738.0,55.6288,55.657,55.5065,55.5629,246738.0
2019-05-31 15:00:00,59.08,59.09,58.93,59.0,228936.0,55.5441,55.5535,55.4031,55.4689,228936.0
2019-05-31 15:30:00,58.96,59.05,58.83,58.83,498309.0,55.4313,55.5159,55.3091,55.3091,498309.0
2019-06-03 09:30:00,59.43,59.93,59.42,59.72,326436.0,55.8732,56.3433,55.8638,56.1458,326436.0
2019-06-03 10:00:00,59.68,60.04,59.59,59.96,355323.0,56.1082,56.4467,56.0236,56.3715,355323.0
2019-06-03 10:30:00,59.98,60.14,59.81,60.11,211533.0,56.3903,56.5407,56.2305,56.5125,211533.0
2019-06-03 11:00:00,60.09,60.14,59.84,59.9,357321.0,56.4937,56.5407,56.2587,56.3151,357321.0
2019-06-03 11:30:00,59.9,59.95,59.52,59.52,147702.0,56.3151,56.3621,55.9578,55.9578,147702.0
2019-06-03 12:00:00,59.54,59.58,59.13,59.23,151074.0,55.9766,56.0142,55.5912,55.6852,151074.0
2019-06-03 12:30:00,59.21,59.37,59.11,59.25,71271.0,55.6664,55.8168,55.5723,55.704,71271.0
2019-06-03 13:00:00,59.25,59.75,59.13,59.56,84273.0,55.704,56.174,55.5912,55.9954,84273.0
2019-06-03 13:30:00,59.47,59.48,59.05,59.37,59238.0,55.9108,55.9202,55.5159,55.8168,59238.0
2019-06-03 14:00:00,59.45,59.45,59.15,59.18,40191.0,55.892,55.892,55.61,55.6382,40191.0
2019-06-03 14:30:00,59.21,59.22,58.86,58.86,48738.0,55.6664,55.6758,55.3373,55.3373,48738.0
2019-06-03 15:00:00,58.91,59.0,58.69,58.77,115260.0,55.3843,55.4689,55.1775,55.2527,115260.0
2019-06-03 15:30:00,58.72,59.12,58.68,59.03,181086.0,55.2057,55.5818,55.1681,55.4971,181086.0
2019-06-04 09:30:00,60.1,60.17,59.59,59.83,377019.0,56.5031,56.5689,56.0236,56.2493,377019.0
2019-06-04 10:00:00,59.84,60.46,59.77,60.41,211281.0,56.2587,56.8416,56.1928,56.7945,211281.0
2019-06-04 10:30:00,60.43,60.62,60.3,60.58,242871.0,56.8133,56.992,56.6911,56.9544,242871.0
2019-06-04 11:00:00,60.57,61.02,60.54,60.99,392793.0,56.945,57.368,56.9168,57.3398,392793.0
2019-06-04 11:30:00,60.96,61.02,60.88,60.88,145701.0,57.3116,57.368,57.2364,57.2364,145701.0
2019-06-04 12:00:00,60.93,60.93,60.69,60.81,61089.0,57.2834,57.2834,57.0578,57.1706,61089.0
2019-06-04 12:30:00,60.81,60.92,60.68,60.88,76758.0,57.1706,57.274,57.0484,57.2364,76758.0
2019-06-04 13:00:00,60.89,61.06,60.88,61.05,51666.0,57.2458,57.4056,57.2364,57.3962,51666.0
2019-06-04 13:30:00,61.06,61.17,61.0,61.15,39834.0,57.4056,57.5091,57.3492,57.4903,39834.0
2019-06-04 14:00:00,61.17,61.19,61.06,61.11,129081.0,57.5091,57.5279,57.4056,57.4527,129081.0
2019-06-04 14:30:00,61.13,61.2,61.05,61.11,56160.0,57.4715,57.5373,57.3962,57.4527,56160.0
2019-06-04 15:00:00,61.13,61.3,61.13,61.26,85911.0,57.4715,57.6313,57.4715,57.5937,85911.0
2019-06-04 15:30:00,61.26,61.56,61.21,61.52,378243.0,57.5937,57.8757,57.5467,57.8381,378243.0
2019-06-05 09:30:00,62.08,62.24,60.97,61.27,586059.0,58.3646,58.515,57.321,57.6031,586059.0
2019-06-05 10:00:00,61.35,61.37,60.81,60.84,188202.0,57.6783,57.6971,57.1706,57.1988,188202.0
2019-06-05 10:30:00,60.75,60.77,60.32,60.37,156618.0,57.1142,57.133,56.7099,56.7569,156618.0
2019-06-05 11:00:00,60.43,61.08,60.41,61.04,52233.0,56.8133,57.4244,56.7945,57.3868,52233.0
2019-06-05 11:30:00,61.06,61.1,60.9,61.02,25035.0,57.4056,57.4433,57.2552,57.368,25035.0
2019-06-05 12:00:00,61.01,61.11,60.82,61.04,30438.0,57.3586,57.4527,57.18,57.3868,30438.0
2019-06-05 12:30:00,61.0,61.11,60.93,61.0,23229.0,57.3492,57.4527,57.2834,57.3492,23229.0
2019-06-05 13:00:00,61.04,61.21,61.04,61.1,112020.0,57.3868,57.5467,57.3868,57.4433,112020.0
2019-06-05 13:30:00,61.14,61.21,60.95,60.99,108021.0,57.4809,57.5467,57.3022,57.3398,108021.0
2019-06-05 14:00:00,60.97,61.01,60.83,60.83,92448.0,57.321,57.3586,57.1894,57.1894,92448.0
2019-06-05 14:30:00,60.86,60.92,60.73,60.8,510468.0,57.2176,57.274,57.0954,57.1612,510468.0
2019-06-05 15:00:00,60.79,60.97,60.77,60.91,45009.0,57.1518,57.321,57.133,57.2646,45009.0
2019-06-05 15:30:00,60.91,61.16,60.81,61.09,253134.0,57.2646,57.4997,57.1706,57.4338,253134.0
2019-06-06 09:30:00,61.21,61.6,61.04,61.04,83610.0,57.5467,57.9133,57.3868,57.3868,83610.0
2019-06-06 10:00:00,61.07,61.22,60.99,61.03,60939.0,57.415,57.5561,57.3398,57.3774,60939.0
2019-06-06 10:30:00,61.0,61.25,61.0,61.13,36702.0,57.3492,57.5843,57.3492,57.4715,36702.0
2019-06-06 11:00:00,61.12,61.35,61.09,61.35,38361.0,57.4621,57.6783,57.4338,57.6783,38361.0
2019-06-06 11:30:00,61.39,61.47,61.23,61.29,34353.0,57.7159,57.7911,57.5655,57.6219,34353.0
2019-06-06 12:00:00,61.33,61.44,61.31,61.44,7431.0,57.6595,57.7629,57.6407,57.7629,7431.0
2019-06-06 12:30:00,61.42,61.53,61.41,61.53,10854.0,57.7441,57.8475,57.7347,57.8475,10854.0
2019-06-06 13:00:00,61.53,61.57,61.46,61.5,21891.0,57.8475,57.8851,57.7817,57.8193,21891.0
2019-06-06 13:30:00,61.51,61.54,61.51,61.54,3150.0,57.8287,57.8569,57.8287,57.8569,3150.0
2019-06-06 14:00:00,61.53,61.6,61.51,61.52,10029.0,57.8475,57.9133,57.8287,57.8381,10029.0
2019-06-06 14:30:00,61.58,61.91,61.58,61.78,48543.0,57.8945,58.2048,57.8945,58.0826,48543.0
2019-06-06 15:00:00,61.77,62.05,61.75,62.03,59385.0,58.0732,58.3364,58.0543,58.3176,59385.0
2019-06-06 15:30:00,62.02,62.18,61.83,61.91,250506.0,58.3082,58.4586,58.1296,58.2048,250506.0
2019-06-07 09:30:00,62.23,62.33,62.02,62.26,136176.0,58.5056,58.5996,58.3082,58.5338,136176.0
2019-06-07 10:00:00,62.22,62.36,62.11,62.24,98535.0,58.4962,58.6278,58.3928,58.515,98535.0
2019-06-07 10:30:00,62.27,62.7,62.16,62.7,167583.0,58.5432,58.9475,58.4398,58.9475,167583.0
2019-06-07 11:00:00,62.7,62.79,62.58,62.58,66174.0,58.9475,59.0321,58.8347,58.8347,66174.0
2019-06-07 11:30:00,62.59,62.66,62.54,62.55,66276.0,58.8441,58.9099,58.7971,58.8065,66276.0
2019-06-07 12:00:00,62.52,62.72,62.5,62.65,31860.0,58.7783,58.9663,58.7595,58.9005,31860.0
2019-06-07 12:30:00,62.64,62.65,62.52,62.64,55026.0,58.8911,58.9005,58.7783,58.8911,55026.0
2019-06-07 13:00:00,62.67,62.68,62.56,62.61,46899.0,58.9193,58.9287,58.8159,58.8629,46899.0
2019-06-07 13:30:00,62.6,62.68,62.56,62.63,24858.0,58.8535,58.9287,58.8159,58.8817,24858.0
2019-06-07 14:00:00,62.63,62.73,62.57,62.7,39360.0,58.8817,58.9757,58.8253,58.9475,39360.0
2019-06-07 14:30:00,62.72,62.72,62.58,62.59,19263.0,58.9663,58.9663,58.8347,58.8441,19263.0
2019-06-07 15:00:00,62.57,62.7,62.56,62.65,46065.0,58.8253,58.9475,58.8159,58.9005,46065.0
2019-06-07 15:30:00,62.64,62.67,62.57,62.64,227769.0,58.8911,58.9193,58.8253,58.8911,227769.0
2019-06-10 09:30:00,63.52,64.22,63.44,64.2,396732.0,59.7184,60.3765,59.6432,60.3577,396732.0
2019-06-10 10:00:00,64.23,64.6,64.16,64.42,270345.0,60.3859,60.7338,60.3201,60.5646,270345.0
2019-06-10 10:30:00,64.39,64.67,64.37,64.49,209763.0,60.5363,60.7996,60.5175,60.6304,209763.0
2019-06-10 11:00:00,64.47,64.68,64.46,64.62,332643.0,60.6116,60.809,60.6022,60.7526,332643.0
2019-06-10 11:30:00,64.62,64.95,64.56,64.92,208635.0,60.7526,61.0628,60.6962,61.0346,208635.0
2019-06-10 12:00:00,64.95,64.97,64.6,64.62,175248.0,61.0628,61.0816,60.7338,60.7526,175248.0
2019-06-10 12:30:00,64.61,64.64,64.44,64.48,180537.0,60.7432,60.7714,60.5834,60.621,180537.0
2019-06-10 13:00:00,64.5,64.62,64.49,64.52,109530.0,60.6398,60.7526,60.6304,60.6586,109530.0
2019-06-10 13:30:00,64.54,64.57,64.39,64.5,78408.0,60.6774,60.7056,60.5363,60.6398,78408.0
2019-06-10 14:00:00,64.48,64.49,64.19,64.33,157080.0,60.621,60.6304,60.3483,60.4799,157080.0
2019-06-10 14:30:00,64.32,64.48,64.29,64.44,143187.0,60.4705,60.621,60.4423,60.5834,143187.0
2019-06-10 15:00:00,64.46,64.51,64.29,64.29,199956.0,60.6022,60.6492,60.4423,60.4423,199956.0
2019-06-10 15:30:00,64.3,64.39,64.17,64.24,574593.0,60.4517,60.5363,60.3295,60.3953,574593.0
2019-06-11 09:30:00,65.41,65.51,64.72,64.72,708087.0,61.4953,61.5893,60.8466,60.8466,708087.0
2019-06-11 10:00:00,64.86,64.98,64.72,64.9,353886.0,60.9782,61.091,60.8466,61.0158,353886.0
2019-06-11 10:30:00,64.87,64.87,64.65,64.8,83445.0,60.9876,60.9876,60.7808,60.9218,83445.0
2019-06-11 11:00:00,64.82,64.88,64.64,64.64,178587.0,60.9406,60.997,60.7714,60.7714,178587.0
2019-06-11 11:30:00,64.64,64.64,64.42,64.44,75339.0,60.7714,60.7714,60.5646,60.5834,75339.0
2019-06-11 12:00:00,64.48,64.49,64.29,64.29,109440.0,60.621,60.6304,60.4423,60.4423,109440.0
2019-06-11 12:30:00,64.27,64.37,63.96,64.06,55242.0,60.4235,60.5175,60.1321,60.2261,55242.0
2019-06-11 13:00:00,64.07,64.22,64.03,64.07,122361.0,60.2355,60.3765,60.1979,60.2355,122361.0
2019-06-11 13:30:00,64.09,64.32,64.06,64.32,44469.0,60.2543,60.4705,60.2261,60.4705,44469.0
2019-06-11 14:00:00,64.41,64.45,64.31,64.33,171126.0,60.5552,60.5928,60.4611,60.4799,171126.0
2019-06-11 14:30:00,64.33,64.35,64.18,64.35,165162.0,60.4799,60.4987,60.3389,60.4987,165162.0
2019-06-11 15:00:00,64.35,64.49,64.26,64.38,212652.0,60.4987,60.6304,60.4141,60.5269,212652.0
2019-06-11 15:30:00,64.38,64.5,64.34,64.43,235167.0,60.5269,60.6398,60.4893,60.574,235167.0
2019-06-12 09:30:00,63.76,63.84,63.41,63.64,120399.0,59.9441,60.0193,59.615,59.8312,120399.0
2019-06-12 10:00:00,63.58,63.61,63.22,63.25,127056.0,59.7748,59.803,59.4364,59.4646,127056.0
2019-06-12 10:30:00,63.26,63.26,62.97,63.04,339339.0,59.474,59.474,59.2013,59.2671,339339.0
2019-06-12 11:00:00,63.02,63.27,63.02,63.18,39606.0,59.2483,59.4834,59.2483,59.3988,39606.0
2019-06-12 11:30:00,63.18,63.19,63.0,63.0,26997.0,59.3988,59.4082,59.2295,59.2295,26997.0
2019-06-12 12:00:00,63.03,63.2,63.03,63.17,38550.0,59.2577,59.4176,59.2577,59.3894,38550.0
2019-06-12 12:30:00,63.16,63.28,63.12,63.25,16590.0,59.38,59.4928,59.3424,59.4646,16590.0
2019-06-12 13:00:00,63.22,63.22,63.02,63.06,9681.0,59.4364,59.4364,59.2483,59.2859,9681.0
2019-06-12 13:30:00,63.06,63.11,63.02,63.11,30930.0,59.2859,59.333,59.2483,59.333,30930.0
2019-06-12 14:00:00,63.07,63.13,63.0,63.03,27687.0,59.2953,59.3518,59.2295,59.2577,27687.0
2019-06-12 14:30:00,63.03,63.09,62.99,63.02,18735.0,59.2577,59.3142,59.2201,59.2483,18735.0
2019-06-12 15:00:00,62.99,62.99,62.9,62.9,47568.0,59.2201,59.2201,59.1355,59.1355,47568.0
2019-06-12 15:30:00,62.91,63.01,62.86,62.91,225366.0,59.1449,59.2389,59.0979,59.1449,225366.0
2019-06-13 09:30:00,63.4,63.53,63.08,63.52,114321.0,59.6056,59.7278,59.3048,59.7184,114321.0
2019-06-13 10:00:00,63.47,63.47,63.15,63.22,52863.0,59.6714,59.6714,59.3706,59.4364,52863.0
2019-06-13 10:30:00,63.2,63.31,62.9,62.94,46347.0,59.4176,59.521,59.1355,59.1731,46347.0
2019-06-13 11:00:00,62.94,63.11,62.84,62.93,77043.0,59.1731,59.333,59.0791,59.1637,77043.0
2019-06-13 11:30:00,62.92,63.03,62.82,63.03,23493.0,59.1543,59.2577,59.0603,59.2577,23493.0
2019-06-13 12:00:00,63.0,63.13,63.0,63.01,36105.0,59.2295,59.3518,59.2295,59.2389,36105.0
2019-06-13 12:30:00,62.98,63.19,62.96,63.19,47877.0,59.2107,59.4082,59.1919,59.4082,47877.0
2019-06-13 13:00:00,63.19,63.25,63.14,63.22,62907.0,59.4082,59.4646,59.3612,59.4364,62907.0
2019-06-13 13:30:00,63.22,63.26,63.17,63.23,41682.0,59.4364,59.474,59.3894,59.4458,41682.0
2019-06-13 14:00:00,63.22,63.28,63.12,63.22,47292.0,59.4364,59.4928,59.3424,59.4364,47292.0
2019-06-13 14:30:00,63.19,63.21,63.09,63.17,49491.0,59.4082,59.427,59.3142,59.3894,49491.0
2019-06-13 15:00:00,63.15,63.16,63.02,63.09,59508.0,59.3706,59.38,59.2483,59.3142,59508.0
2019-06-13 15:30:00,63.11,63.3,63.03,63.3,141909.0,59.333,59.5116,59.2577,59.5116,141909.0
2019-06-14 09:30:00,61.4,61.73,61.24,61.36,312444.0,57.7253,58.0355,57.5749,57.6877,312444.0
2019-06-14 10:00:00,61.35,61.66,61.29,61.6,269463.0,57.6783,57.9697,57.6219,57.9133,269463.0
2019-06-14 10:30:00,61.57,61.73,61.48,61.62,212751.0,57.8851,58.0355,57.8005,57.9321,212751.0
2019-06-14 11:00:00,61.59,61.61,61.36,61.56,55062.0,57.9039,57.9227,57.6877,57.8757,55062.0
2019-06-14 11:30:00,61.54,61.68,61.46,61.47,40668.0,57.8569,57.9885,57.7817,57.7911,40668.0
2019-06-14 12:00:00,61.47,61.57,61.43,61.56,37500.0,57.7911,57.8851,57.7535,57.8757,37500.0
2019-06-14 12:30:00,61.52,61.57,61.51,61.51,64752.0,57.8381,57.8851,57.8287,57.8287,64752.0
2019-06-14 13:00:00,61.5,61.53,61.48,61.53,27414.0,57.8193,57.8475,57.8005,57.8475,27414.0
2019-06-14 13:30:00,61.53,61.58,61.49,61.52,40683.0,57.8475,57.8945,57.8099,57.8381,40683.0
2019-06-14 14:00:00,61.51,61.66,61.49,61.56,126876.0,57.8287,57.9697,57.8099,57.8757,126876.0
2019-06-14 14:30:00,61.57,61.64,61.57,61.62,71529.0,57.8851,57.9509,57.8851,57.9321,71529.0
2019-06-14 15:00:00,61.64,61.85,61.62,61.84,67692.0,57.9509,58.1484,57.9321,58.139,67692.0
2019-06-14 15:30:00,61.84,61.93,61.63,61.64,127365.0,58.139,58.2236,57.9415,57.9509,127365.0
2019-06-17 09:30:00,61.41,61.47,61.09,61.39,115530.0,57.9738,58.0305,57.6717,57.9549,115530.0
2019-06-17 10:00:00,61.37,61.53,61.36,61.49,54273.0,57.936,58.0871,57.9266,58.0493,54273.0
2019-06-17 10:30:00,61.5,61.59,61.47,61.55,126327.0,58.0588,58.1437,58.0305,58.106,126327.0
2019-06-17 11:00:00,61.56,61.62,61.4,61.45,71298.0,58.1154,58.1721,57.9644,58.0116,71298.0
2019-06-17 11:30:00,61.42,61.45,61.32,61.39,75354.0,57.9832,58.0116,57.8888,57.9549,75354.0
2019-06-17 12:00:00,61.39,61.46,61.34,61.38,37251.0,57.9549,58.021,57.9077,57.9455,37251.0
2019-06-17 12:30:00,61.37,61.43,61.34,61.35,17232.0,57.936,57.9927,57.9077,57.9172,17232.0
2019-06-17 13:00:00,61.33,61.38,61.33,61.33,17181.0,57.8983,57.9455,57.8983,57.8983,17181.0
2019-06-17 13:30:00,61.34,61.4,61.32,61.38,52605.0,57.9077,57.9644,57.8888,57.9455,52605.0
2019-06-17 14:00:00,61.37,61.44,61.34,61.35,22398.0,57.936,58.0021,57.9077,57.9172,22398.0
2019-06-17 14:30:00,61.37,61.41,61.27,61.27,13491.0,57.936,57.9738,57.8416,57.8416,13491.0
2019-06-17 15:00:00,61.24,61.26,61.17,61.19,45567.0,57.8133,57.8322,57.7472,57.7661,45567.0
2019-06-17 15:30:00,61.16,61.17,60.93,60.98,115857.0,57.7378,57.7472,57.5207,57.5679,115857.0
2019-06-18 09:30:00,61.6,63.14,61.6,63.13,266577.0,58.1532,59.607,58.1532,59.5976,266577.0
2019-06-18 10:00:00,63.12,63.68,63.12,63.58,260862.0,59.5881,60.1168,59.5881,60.0224,260862.0
2019-06-18 10:30:00,63.66,63.96,63.66,63.88,142446.0,60.0979,60.3811,60.0979,60.3056,142446.0
2019-06-18 11:00:00,63.87,64.03,63.74,63.75,168186.0,60.2962,60.4472,60.1734,60.1829,168186.0
2019-06-18 11:30:00,63.73,63.78,63.51,63.55,194013.0,60.164,60.2112,59.9563,59.9941,194013.0
2019-06-18 12:00:00,63.57,63.65,63.39,63.47,98745.0,60.0129,60.0885,59.843,59.9185,98745.0
2019-06-18 12:30:00,63.49,63.59,63.45,63.51,32532.0,59.9374,60.0318,59.8997,59.9563,32532.0
2019-06-18 13:00:00,63.49,63.53,63.32,63.49,84741.0,59.9374,59.9752,59.7769,59.9374,84741.0
2019-06-18 13:30:00,63.51,63.64,63.49,63.64,57909.0,59.9563,60.079,59.9374,60.079,57909.0
2019-06-18 14:00:00,63.66,63.91,63.66,63.87,71712.0,60.0979,60.3339,60.0979,60.2962,71712.0
2019-06-18 14:30:00,63.88,63.94,63.74,63.82,133260.0,60.3056,60.3622,60.1734,60.249,133260.0
2019-06-18 15:00:00,63.79,63.81,63.67,63.78,100857.0,60.2206,60.2395,60.1074,60.2112,100857.0
2019-06-18 15:30:00,63.77,63.77,63.51,63.62,378126.0,60.2018,60.2018,59.9563,60.0601,378126.0
2019-06-19 09:30:00,63.99,64.03,63.37,63.54,431475.0,60.4094,60.4472,59.8241,59.9846,431475.0
2019-06-19 10:00:00,63.57,63.65,63.42,63.42,76212.0,60.0129,60.0885,59.8713,59.8713,76212.0
2019-06-19 10:30:00,63.42,63.52,63.35,63.37,50400.0,59.8713,59.9657,59.8053,59.8241,50400.0
2019-06-19 11:00:00,63.39,63.62,63.39,63.62,24303.0,59.843,60.0601,59.843,60.0601,24303.0
2019-06-19 11:30:00,63.65,63.74,63.58,63.7,33201.0,60.0885,60.1734,60.0224,60.1357,33201.0
2019-06-19 12:00:00,63.71,63.72,63.59,63.59,12114.0,60.1451,60.1546,60.0318,60.0318,12114.0
2019-06-19 12:30:00,63.57,63.57,63.5,63.52,27825.0,60.0129,60.0129,59.9469,59.9657,27825.0
2019-06-19 13:00:00,63.5,63.57,63.46,63.49,153753.0,59.9469,60.0129,59.9091,59.9374,153753.0
2019-06-19 13:30:00,63.5,63.58,63.49,63.5,17997.0,59.9469,60.0224,59.9374,59.9469,17997.0
2019-06-19 14:00:00,63.54,64.13,63.42,63.49,49227.0,59.9846,60.5416,59.8713,59.9374,49227.0
2019-06-19 14:30:00,63.48,63.7,63.42,63.51,30363.0,59.928,60.1357,59.8713,59.9563,30363.0
2019-06-19 15:00:00,63.54,63.84,63.54,63.7,60423.0,59.9846,60.2678,59.9846,60.1357,60423.0
2019-06-19 15:30:00,63.71,63.81,63.63,63.69,93408.0,60.1451,60.2395,60.0696,60.1262,93408.0
2019-06-20 09:30:00,64.94,65.23,64.39,64.67,221559.0,61.3063,61.5801,60.7871,61.0514,221559.0
2019-06-20 10:00:00,64.71,64.92,64.52,64.52,181176.0,61.0892,61.2874,60.9098,60.9098,181176.0
2019-06-20 10:30:00,64.54,64.64,64.43,64.43,172989.0,60.9287,61.0231,60.8248,60.8248,172989.0
2019-06-20 11:00:00,64.41,64.58,64.19,64.35,99711.0,60.8059,60.9664,60.5983,60.7493,99711.0
2019-06-20 11:30:00,64.38,64.46,64.29,64.37,41010.0,60.7776,60.8531,60.6927,60.7682,41010.0
2019-06-20 12:00:00,64.37,64.39,63.96,64.15,94836.0,60.7682,60.7871,60.3811,60.5605,94836.0
2019-06-20 12:30:00,64.17,64.24,64.1,64.23,59409.0,60.5794,60.6455,60.5133,60.636,59409.0
2019-06-20 13:00:00,64.22,64.26,64.08,64.2,48210.0,60.6266,60.6643,60.4944,60.6077,48210.0
2019-06-20 13:30:00,64.23,64.26,64.1,64.21,47973.0,60.636,60.6643,60.5133,60.6171,47973.0
2019-06-20 14:00:00,64.2,64.37,64.19,64.36,170403.0,60.6077,60.7682,60.5983,60.7587,170403.0
2019-06-20 14:30:00,64.35,64.35,64.09,64.09,55239.0,60.7493,60.7493,60.5038,60.5038,55239.0
2019-06-20 15:00:00,64.1,64.2,64.02,64.2,108321.0,60.5133,60.6077,60.4378,60.6077,108321.0
2019-06-20 15:30:00,64.2,64.34,64.13,64.29,179250.0,60.6077,60.7399,60.5416,60.6927,179250.0
2019-06-21 09:30:00,63.93,64.17,63.86,64.05,50355.0,60.3528,60.5794,60.2867,60.4661,50355.0
2019-06-21 10:00:00,64.03,64.23,63.96,64.15,37212.0,60.4472,60.636,60.3811,60.5605,37212.0
2019-06-21 10:30:00,64.17,64.22,64.04,64.2,30111.0,60.5794,60.6266,60.4566,60.6077,30111.0
2019-06-21 11:00:00,64.28,64.52,64.2,64.26,83703.0,60.6832,60.9098,60.6077,60.6643,83703.0
2019-06-21 11:30:00,64.27,64.34,63.97,63.97,44313.0,60.6738,60.7399,60.3906,60.3906,44313.0
2019-06-21 12:00:00,63.97,64.03,63.78,63.87,54462.0,60.3906,60.4472,60.2112,60.2962,54462.0
2019-06-21 12:30:00,63.88,64.07,63.85,64.0,77139.0,60.3056,60.485,60.2773,60.4189,77139.0
2019-06-21 13:00:00,63.99,64.02,63.93,63.98,65733.0,60.4094,60.4378,60.3528,60.4,65733.0
2019-06-21 13:30:00,63.99,63.99,63.85,63.91,16902.0,60.4094,60.4094,60.2773,60.3339,16902.0
2019-06-21 14:00:00,63.93,63.94,63.83,63.86,56028.0,60.3528,60.3622,60.2584,60.2867,56028.0
2019-06-21 14:30:00,63.81,63.88,63.77,63.86,60567.0,60.2395,60.3056,60.2018,60.2867,60567.0
2019-06-21 15:00:00,63.85,63.97,63.85,63.87,71106.0,60.2773,60.3906,60.2773,60.2962,71106.0
2019-06-21 15:30:00,63.89,63.96,63.78,63.84,292371.0,60.315,60.3811,60.2112,60.2678,292371.0
2019-06-24 09:30:00,63.97,64.17,63.8,63.9,370602.0,60.3906,60.5794,60.2301,60.3245,370602.0
2019-06-24 10:00:00,63.88,64.22,63.86,64.15,171714.0,60.3056,60.6266,60.2867,60.5605,171714.0
2019-06-24 10:30:00,64.18,64.23,64.02,64.09,72690.0,60.5888,60.636,60.4378,60.5038,72690.0
2019-06-24 11:00:00,64.12,64.18,64.02,64.1,57309.0,60.5322,60.5888,60.4378,60.5133,57309.0
2019-06-24 11:30:00,64.18,64.23,64.13,64.16,215379.0,60.5888,60.636,60.5416,60.5699,215379.0
2019-06-24 12:00:00,64.14,64.2,64.02,64.14,71709.0,60.5511,60.6077,60.4378,60.5511,71709.0
2019-06-24 12:30:00,64.16,64.26,64.11,64.22,87777.0,60.5699,60.6643,60.5227,60.6266,87777.0
2019-06-24 13:00:00,64.23,64.24,64.18,64.19,65340.0,60.636,60.6455,60.5888,60.5983,65340.0
2019-06-24 13:30:00,64.19,64.25,64.15,64.16,30402.0,60.5983,60.6549,60.5605,60.5699,30402.0
2019-06-24 14:00:00,64.17,64.22,64.08,64.09,49971.0,60.5794,60.6266,60.4944,60.5038,49971.0
2019-06-24 14:30:00,64.07,64.13,64.01,64.07,80943.0,60.485,60.5416,60.4283,60.485,80943.0
2019-06-24 15:00:00,64.07,64.1,64.01,64.01,80721.0,60.485,60.5133,60.4283,60.4283,80721.0
2019-06-24 15:30:00,64.02,64.07,63.95,63.98,199056.0,60.4378,60.485,60.3717,60.4,199056.0
2019-06-25 09:30:00,64.11,64.22,63.9,64.16,44946.0,60.5227,60.6266,60.3245,60.5699,44946.0
2019-06-25 10:00:00,64.21,64.33,64.17,64.29,106581.0,60.6171,60.7304,60.5794,60.6927,106581.0
2019-06-25 10:30:00,64.29,64.34,64.06,64.11,90675.0,60.6927,60.7399,60.4755,60.5227,90675.0
2019-06-25 11:00:00,64.12,64.2,64.04,64.07,35184.0,60.5322,60.6077,60.4566,60.485,35184.0
2019-06-25 11:30:00,64.11,64.15,63.98,63.99,22956.0,60.5227,60.5605,60.4,60.4094,22956.0
2019-06-25 12:00:00,64.0,64.07,63.93,63.94,47418.0,60.4189,60.485,60.3528,60.3622,47418.0
2019-06-25 12:30:00,63.99,64.0,63.72,63.72,57330.0,60.4094,60.4189,60.1546,60.1546,57330.0
2019-06-25 13:00:00,63.73,63.74,63.51,63.7,75897.0,60.164,60.1734,59.9563,60.1357,75897.0
2019-06-25 13:30:00,63.73,63.8,63.62,63.62,32499.0,60.164,60.2301,60.0601,60.0601,32499.0
2019-06-25 14:00:00,63.67,63.7,63.53,63.57,44394.0,60.1074,60.1357,59.9752,60.0129,44394.0
2019-06-25 14:30:00,63.51,63.54,63.15,63.23,95568.0,59.9563,59.9846,59.6164,59.692,95568.0
2019-06-25 15:00:00,63.24,63.32,63.13,63.25,82032.0,59.7014,59.7769,59.5976,59.7109,82032.0
2019-06-25 15:30:00,63.25,63.33,63.01,63.04,250518.0,59.7109,59.7864,59.4843,59.5126,250518.0
2019-06-26 09:30:00,64.48,65.34,64.37,65.31,229392.0,60.872,61.6839,60.7682,61.6556,229392.0
2019-06-26 10:00:00,65.28,65.36,65.0,65.05,204960.0,61.6273,61.7028,61.3629,61.4101,204960.0
2019-06-26 10:30:00,65.08,65.18,64.88,65.08,270618.0,61.4385,61.5329,61.2496,61.4385,270618.0
2019-06-26 11:00:00,65.08,65.27,65.06,65.15,39246.0,61.4385,61.6178,61.4196,61.5045,39246.0
2019-06-26 11:30:00,65.23,65.4,65.18,65.4,39378.0,61.5801,61.7405,61.5329,61.7405,39378.0
2019-06-26 12:00:00,65.45,65.45,65.22,65.31,25443.0,61.7878,61.7878,61.5706,61.6556,25443.0
2019-06-26 12:30:00,65.29,65.39,65.21,65.21,13755.0,61.6367,61.7311,61.5612,61.5612,13755.0
2019-06-26 13:00:00,65.21,65.22,65.11,65.13,23631.0,61.5612,61.5706,61.4668,61.4857,23631.0
2019-06-26 13:30:00,65.14,65.17,65.04,65.11,8778.0,61.4951,61.5234,61.4007,61.4668,8778.0
2019-06-26 14:00:00,65.13,65.21,65.12,65.17,39690.0,61.4857,61.5612,61.4762,61.5234,39690.0
2019-06-26 14:30:00,65.2,65.21,65.03,65.06,62142.0,61.5517,61.5612,61.3913,61.4196,62142.0
2019-06-26 15:00:00,65.08,65.18,65.01,65.11,130683.0,61.4385,61.5329,61.3724,61.4668,130683.0
2019-06-26 15:30:00,65.1,65.17,65.02,65.08,207243.0,61.4573,61.5234,61.3818,61.4385,207243.0
2019-06-27 09:30:00,65.43,66.33,65.43,66.28,241857.0,61.7689,62.6185,61.7689,62.5713,241857.0
2019-06-27 10:00:00,66.32,66.38,66.1,66.21,176394.0,62.6091,62.6657,62.4014,62.5052,176394.0
2019-06-27 10:30:00,66.2,66.2,65.9,66.05,78717.0,62.4958,62.4958,62.2126,62.3542,78717.0
2019-06-27 11:00:00,66.06,66.13,65.77,65.9,90342.0,62.3636,62.4297,62.0898,62.2126,90342.0
2019-06-27 11:30:00,65.87,65.87,65.71,65.8,21768.0,62.1842,62.1842,62.0332,62.1182,21768.0
2019-06-27 12:00:00,65.81,65.87,65.79,65.81,45867.0,62.1276,62.1842,62.1087,62.1276,45867.0
2019-06-27 12:30:00,65.82,65.97,65.82,65.93,26724.0,62.137,62.2787,62.137,62.2409,26724.0
2019-06-27 13:00:00,65.96,65.97,65.91,65.92,23976.0,62.2692,62.2787,62.222,62.2315,23976.0
2019-06-27 13:30:00,65.91,66.0,65.9,65.96,31530.0,62.222,62.307,62.2126,62.2692,31530.0
2019-06-27 14:00:00,65.97,66.09,65.91,66.09,36237.0,62.2787,62.3919,62.222,62.3919,36237.0
2019-06-27 14:30:00,66.14,66.17,66.04,66.05,45462.0,62.4391,62.4675,62.3447,62.3542,45462.0
2019-06-27 15:00:00,66.08,66.08,65.97,66.01,61353.0,62.3825,62.3825,62.2787,62.3164,61353.0
2019-06-27 15:30:00,66.0,66.13,65.96,66.02,197199.0,62.307,62.4297,62.2692,62.3259,197199.0
2019-06-28 09:30:00,66.59,66.72,66.0,66.05,93174.0,62.864,62.9867,62.307,62.3542,93174.0
2019-06-28 10:00:00,66.0,66.25,65.99,66.16,117933.0,62.307,62.543,62.2975,62.458,117933.0
2019-06-28 10:30:00,66.15,66.33,66.06,66.31,42912.0,62.4486,62.6185,62.3636,62.5996,42912.0
2019-06-28 11:00:00,66.29,66.33,66.24,66.29,116187.0,62.5807,62.6185,62.5335,62.5807,116187.0
2019-06-28 11:30:00,66.23,66.38,66.23,66.35,28740.0,62.5241,62.6657,62.5241,62.6374,28740.0
2019-06-28 12:00:00,66.36,66.45,66.35,66.43,35673.0,62.6468,62.7318,62.6374,62.7129,35673.0
2019-06-28 12:30:00,66.42,66.5,66.42,66.47,17277.0,62.7035,62.779,62.7035,62.7507,17277.0
2019-06-28 13:00:00,66.47,66.47,66.26,66.27,18864.0,62.7507,62.7507,62.5524,62.5619,18864.0
2019-06-28 13:30:00,66.29,66.34,66.21,66.22,17352.0,62.5807,62.628,62.5052,62.5147,17352.0
2019-06-28 14:00:00,66.21,66.25,66.19,66.23,56520.0,62.5052,62.543,62.4863,62.5241,56520.0
2019-06-28 14:30:00,66.25,66.31,66.19,66.23,161538.0,62.543,62.5996,62.4863,62.5241,161538.0
2019-06-28 15:00:00,66.22,66.32,66.22,66.25,208308.0,62.5147,62.6091,62.5147,62.543,208308.0
2019-06-28 15:30:00,66.24,66.27,66.03,66.1,942204.0,62.5335,62.5619,62.3353,62.4014,942204.0
2019-07-01 09:30:00,69.02,69.59,68.4,68.5,954372.0,65.158,65.6961,64.5727,64.6671,954372.0
2019-07-01 10:00:00,68.49,68.81,68.18,68.18,344412.0,64.6576,64.9597,64.365,64.365,344412.0
2019-07-01 10:30:00,68.22,68.41,68.18,68.23,303615.0,64.4028,64.5821,64.365,64.4122,303615.0
2019-07-01 11:00:00,68.25,68.28,67.94,67.94,201234.0,64.4311,64.4594,64.1384,64.1384,201234.0
2019-07-01 11:30:00,67.93,68.04,67.84,67.84,126420.0,64.129,64.2328,64.044,64.044,126420.0
2019-07-01 12:00:00,67.86,67.96,67.67,67.71,91647.0,64.0629,64.1573,63.8835,63.9213,91647.0
2019-07-01 12:30:00,67.72,67.79,67.5,67.5,122565.0,63.9307,63.9968,63.723,63.723,122565.0
2019-07-01 13:00:00,67.52,67.71,67.5,67.57,157068.0,63.7419,63.9213,63.723,63.7891,157068.0
2019-07-01 13:30:00,67.6,67.64,67.5,67.63,101826.0,63.8174,63.8552,63.723,63.8458,101826.0
2019-07-01 14:00:00,67.63,67.63,67.37,67.38,146151.0,63.8458,63.8458,63.6003,63.6098,146151.0
2019-07-01 14:30:00,67.36,67.52,67.35,67.43,118734.0,63.5909,63.7419,63.5814,63.657,118734.0
2019-07-01 15:00:00,67.4,67.69,67.4,67.67,141504.0,63.6286,63.9024,63.6286,63.8835,141504.0
2019-07-01 15:30:00,67.71,67.86,67.71,67.86,852684.0,63.9213,64.0629,63.9213,64.0629,852684.0
2019-07-02 09:30:00,67.59,67.67,67.16,67.23,129600.0,63.808,63.8835,63.4021,63.4682,129600.0
2019-07-02 10:00:00,67.21,67.31,67.03,67.18,77085.0,63.4493,63.5437,63.2793,63.4209,77085.0
2019-07-02 10:30:00,67.21,67.28,66.97,67.1,48366.0,63.4493,63.5154,63.2227,63.3454,48366.0
2019-07-02 11:00:00,67.12,67.2,67.04,67.1,66150.0,63.3643,63.4398,63.2888,63.3454,66150.0
2019-07-02 11:30:00,67.1,67.12,66.87,66.89,41061.0,63.3454,63.3643,63.1283,63.1472,41061.0
2019-07-02 12:00:00,66.85,66.91,66.76,66.76,60423.0,63.1094,63.1661,63.0244,63.0244,60423.0
2019-07-02 12:30:00,66.77,66.78,66.65,66.7,34227.0,63.0339,63.0433,62.9206,62.9678,34227.0
2019-07-02 13:00:00,66.69,66.8,66.66,66.76,21900.0,62.9584,63.0622,62.93,63.0244,21900.0
2019-07-02 13:30:00,66.75,66.89,66.75,66.77,59598.0,63.015,63.1472,63.015,63.0339,59598.0
2019-07-02 14:00:00,66.76,66.83,66.74,66.79,37467.0,63.0244,63.0905,63.0056,63.0528,37467.0
2019-07-02 14:30:00,66.79,66.84,66.69,66.69,23763.0,63.0528,63.1,62.9584,62.9584,23763.0
2019-07-02 15:00:00,66.74,66.84,66.73,66.8,109788.0,63.0056,63.1,62.9961,63.0622,109788.0
2019-07-02 15:30:00,66.81,66.91,66.79,66.91,301824.0,63.0717,63.1661,63.0528,63.1661,301824.0
2019-07-03 09:30:00,66.96,67.0,66.27,66.29,115302.0,63.2133,63.251,62.5619,62.5807,115302.0
2019-07-03 10:00:00,66.29,66.3,66.15,66.27,74514.0,62.5807,62.5902,62.4486,62.5619,74514.0
2019-07-03 10:30:00,66.24,66.45,66.21,66.39,65079.0,62.5335,62.7318,62.5052,62.6752,65079.0
2019-07-03 11:00:00,66.37,66.49,66.29,66.35,92745.0,62.6563,62.7696,62.5807,62.6374,92745.0
2019-07-03 11:30:00,66.33,66.44,66.33,66.4,60834.0,62.6185,62.7224,62.6185,62.6846,60834.0
2019-07-03 12:00:00,66.41,66.47,66.34,66.44,47304.0,62.694,62.7507,62.628,62.7224,47304.0
2019-07-03 12:30:00,66.45,66.66,66.45,66.6,85629.0,62.7318,62.93,62.7318,62.8734,85629.0
2019-07-05 09:30:00,65.78,66.01,65.75,65.78,210732.0,62.0993,62.3164,62.071,62.0993,210732.0
2019-07-05 10:00:00,65.8,65.83,65.67,65.69,40665.0,62.1182,62.1465,61.9954,62.0143,40665.0
2019-07-05 10:30:00,65.62,65.8,65.52,65.8,87825.0,61.9482,62.1182,61.8538,62.1182,87825.0
2019-07-05 11:00:00,65.84,65.95,65.78,65.94,78660.0,62.1559,62.2598,62.0993,62.2503,78660.0
2019-07-05 11:30:00,65.93,66.01,65.85,66.01,42252.0,62.2409,62.3164,62.1654,62.3164,42252.0
2019-07-05 12:00:00,66.01,66.12,65.95,66.11,32145.0,62.3164,62.4203,62.2598,62.4108,32145.0
2019-07-05 12:30:00,66.12,66.12,66.02,66.06,41454.0,62.4203,62.4203,62.3259,62.3636,41454.0
2019-07-05 13:00:00,66.1,66.17,66.07,66.17,37335.0,62.4014,62.4675,62.3731,62.4675,37335.0
2019-07-05 13:30:00,66.19,66.24,66.16,66.19,14163.0,62.4863,62.5335,62.458,62.4863,14163.0
2019-07-05 14:00:00,66.22,66.25,66.11,66.14,36042.0,62.5147,62.543,62.4108,62.4391,36042.0
2019-07-05 14:30:00,66.21,66.32,66.18,66.31,14592.0,62.5052,62.6091,62.4769,62.5996,14592.0
2019-07-05 15:00:00,66.3,66.3,66.22,66.27,15867.0,62.5902,62.5902,62.5147,62.5619,15867.0
2019-07-05 15:30:00,66.29,66.29,66.12,66.24,64752.0,62.5807,62.5807,62.4203,62.5335,64752.0
2019-07-08 09:30:00,65.67,65.9,65.34,65.62,102123.0,61.9954,62.2126,61.6839,61.9482,102123.0
2019-07-08 10:00:00,65.59,65.95,65.59,65.78,54651.0,61.9199,62.2598,61.9199,62.0993,54651.0
2019-07-08 10:30:00,65.72,65.73,65.5,65.53,23331.0,62.0426,62.0521,61.835,61.8633,23331.0
2019-07-08 11:00:00,65.55,65.73,65.55,65.61,27048.0,61.8822,62.0521,61.8822,61.9388,27048.0
2019-07-08 11:30:00,65.61,65.7,65.61,65.66,24183.0,61.9388,62.0238,61.9388,61.986,24183.0
2019-07-08 12:00:00,65.68,65.69,65.59,65.65,10134.0,62.0049,62.0143,61.9199,61.9766,10134.0
2019-07-08 12:30:00,65.69,65.75,65.68,65.73,12942.0,62.0143,62.071,62.0049,62.0521,12942.0
2019-07-08 13:00:00,65.8,65.82,65.71,65.71,5538.0,62.1182,62.137,62.0332,62.0332,5538.0
2019-07-08 13:30:00,65.73,65.79,65.67,65.68,10413.0,62.0521,62.1087,61.9954,62.0049,10413.0
2019-07-08 14:00:00,65.66,65.68,65.55,65.61,11628.0,61.986,62.0049,61.8822,61.9388,11628.0
2019-07-08 14:30:00,65.63,65.73,65.63,65.71,15411.0,61.9577,62.0521,61.9577,62.0332,15411.0
2019-07-08 15:00:00,65.73,65.81,65.7,65.81,11097.0,62.0521,62.1276,62.0238,62.1276,11097.0
2019-07-08 15:30:00,65.8,65.8,65.7,65.71,105879.0,62.1182,62.1182,62.0238,62.0332,105879.0
2019-07-09 09:30:00,65.38,65.69,65.21,65.65,226644.0,61.7217,62.0143,61.5612,61.9766,226644.0
2019-07-09 10:00:00,65.67,65.98,65.64,65.98,74997.0,61.9954,62.2881,61.9671,62.2881,74997.0
2019-07-09 10:30:00,66.0,66.14,65.97,66.03,47046.0,62.307,62.4391,62.2787,62.3353,47046.0
2019-07-09 11:00:00,66.01,66.17,65.99,66.01,57108.0,62.3164,62.4675,62.2975,62.3164,57108.0
2019-07-09 11:30:00,66.04,66.13,65.98,66.12,22911.0,62.3447,62.4297,62.2881,62.4203,22911.0
2019-07-09 12:00:00,66.13,66.21,66.11,66.16,18210.0,62.4297,62.5052,62.4108,62.458,18210.0
2019-07-09 12:30:00,66.14,66.15,65.95,65.97,66492.0,62.4391,62.4486,62.2598,62.2787,66492.0
2019-07-09 13:00:00,65.98,65.98,65.86,65.96,22305.0,62.2881,62.2881,62.1748,62.2692,22305.0
2019-07-09 13:30:00,65.94,66.0,65.92,65.99,62748.0,62.2503,62.307,62.2315,62.2975,62748.0
2019-07-09 14:00:00,65.98,66.11,65.96,66.11,30735.0,62.2881,62.4108,62.2692,62.4108,30735.0
2019-07-09 14:30:00,66.08,66.08,66.0,66.06,30678.0,62.3825,62.3825,62.307,62.3636,30678.0
2019-07-09 15:00:00,66.07,66.09,66.01,66.05,126519.0,62.3731,62.3919,62.3164,62.3542,126519.0
2019-07-09 15:30:00,66.04,66.27,66.02,66.2,146520.0,62.3447,62.5619,62.3259,62.4958,146520.0
2019-07-10 09:30:00,66.89,67.63,66.76,67.6,251256.0,63.1472,63.8458,63.0244,63.8174,251256.0
2019-07-10 10:00:00,67.53,67.57,66.77,66.77,156822.0,63.7514,63.7891,63.0339,63.0339,156822.0
2019-07-10 10:30:00,66.81,66.99,66.75,66.88,63102.0,63.0717,63.2416,63.015,63.1377,63102.0
2019-07-10 11:00:00,66.7,66.77,66.59,66.74,189495.0,62.9678,63.0339,62.864,63.0056,189495.0
2019-07-10 11:30:00,66.69,66.97,66.69,66.93,35508.0,62.9584,63.2227,62.9584,63.1849,35508.0
2019-07-10 12:00:00,66.91,67.03,66.9,66.96,53436.0,63.1661,63.2793,63.1566,63.2133,53436.0
2019-07-10 12:30:00,66.99,67.05,66.93,66.97,38292.0,63.2416,63.2982,63.1849,63.2227,38292.0
2019-07-10 13:00:00,66.98,67.03,66.92,66.96,27972.0,63.2321,63.2793,63.1755,63.2133,27972.0
2019-07-10 13:30:00,66.98,66.99,66.82,66.82,16299.0,63.2321,63.2416,63.0811,63.0811,16299.0
2019-07-10 14:00:00,66.85,66.91,66.6,66.6,14607.0,63.1094,63.1661,62.8734,62.8734,14607.0
2019-07-10 14:30:00,66.62,66.75,66.62,66.74,24591.0,62.8923,63.015,62.8923,63.0056,24591.0
2019-07-10 15:00:00,66.75,66.81,66.69,66.73,21168.0,63.015,63.0717,62.9584,62.9961,21168.0
2019-07-10 15:30:00,66.74,66.82,66.62,66.66,101367.0,63.0056,63.0811,62.8923,62.93,101367.0
2019-07-11 09:30:00,67.0,67.04,66.69,66.91,58836.0,63.251,63.2888,62.9584,63.1661,58836.0
2019-07-11 10:00:00,66.92,66.99,66.57,66.66,735675.0,63.1755,63.2416,62.8451,62.93,735675.0
2019-07-11 10:30:00,66.63,66.77,66.48,66.72,274236.0,62.9017,63.0339,62.7601,62.9867,274236.0
2019-07-11 11:00:00,66.69,66.99,66.67,66.96,214473.0,62.9584,63.2416,62.9395,63.2133,214473.0
2019-07-11 11:30:00,66.91,67.11,66.9,67.05,57066.0,63.1661,63.3549,63.1566,63.2982,57066.0
2019-07-11 12:00:00,67.04,67.14,66.99,67.0,90951.0,63.2888,63.3832,63.2416,63.251,90951.0
2019-07-11 12:30:00,67.01,67.09,66.98,67.01,54906.0,63.2605,63.336,63.2321,63.2605,54906.0
2019-07-11 13:00:00,67.02,67.05,66.81,66.82,58905.0,63.2699,63.2982,63.0717,63.0811,58905.0
2019-07-11 13:30:00,66.82,66.85,66.58,66.69,60984.0,63.0811,63.1094,62.8545,62.9584,60984.0
2019-07-11 14:00:00,66.67,66.72,66.54,66.59,38505.0,62.9395,62.9867,62.8168,62.864,38505.0
2019-07-11 14:30:00,66.6,66.7,66.59,66.64,93309.0,62.8734,62.9678,62.864,62.9112,93309.0
2019-07-11 15:00:00,66.64,66.71,66.61,66.7,100752.0,62.9112,62.9772,62.8828,62.9678,100752.0
2019-07-11 15:30:00,66.71,66.89,66.71,66.88,231471.0,62.9772,63.1472,62.9772,63.1377,231471.0
2019-07-12 09:30:00,67.11,67.83,67.06,67.76,71880.0,63.3549,64.0346,63.3077,63.9685,71880.0
2019-07-12 10:00:00,67.75,67.9,67.58,67.67,74151.0,63.9591,64.1007,63.7986,63.8835,74151.0
2019-07-12 10:30:00,67.66,67.71,67.46,67.52,44769.0,63.8741,63.9213,63.6853,63.7419,44769.0
2019-07-12 11:00:00,67.55,67.72,67.53,67.72,15456.0,63.7702,63.9307,63.7514,63.9307,15456.0
2019-07-12 11:30:00,67.7,67.89,67.7,67.89,16863.0,63.9119,64.0912,63.9119,64.0912,16863.0
2019-07-12 12:00:00,67.89,67.99,67.89,67.99,14124.0,64.0912,64.1856,64.0912,64.1856,14124.0
2019-07-12 12:30:00,67.94,68.06,67.93,68.03,15768.0,64.1384,64.2517,64.129,64.2234,15768.0
2019-07-12 13:00:00,68.03,68.05,67.96,68.05,59082.0,64.2234,64.2423,64.1573,64.2423,59082.0
2019-07-12 13:30:00,68.05,68.05,67.89,67.95,46059.0,64.2423,64.2423,64.0912,64.1479,46059.0
2019-07-12 14:00:00,67.94,68.05,67.92,68.04,51768.0,64.1384,64.2423,64.1195,64.2328,51768.0
2019-07-12 14:30:00,68.04,68.16,68.04,68.16,60039.0,64.2328,64.3461,64.2328,64.3461,60039.0
2019-07-12 15:00:00,68.16,68.17,68.09,68.09,132504.0,64.3461,64.3556,64.28,64.28,132504.0
2019-07-12 15:30:00,68.1,68.17,68.1,68.13,291711.0,64.2895,64.3556,64.2895,64.3178,291711.0
2019-07-15 09:30:00,68.42,68.96,68.31,68.39,140622.0,64.5916,65.1013,64.4877,64.5632,140622.0
2019-07-15 10:00:00,68.45,68.65,68.39,68.45,35277.0,64.6199,64.8087,64.5632,64.6199,35277.0
2019-07-15 10:30:00,68.5,68.54,68.41,68.48,24216.0,64.6671,64.7048,64.5821,64.6482,24216.0
2019-07-15 11:00:00,68.48,68.63,68.34,68.56,23508.0,64.6482,64.7898,64.516,64.7237,23508.0
2019-07-15 11:30:00,68.55,68.61,68.46,68.55,12333.0,64.7143,64.7709,64.6293,64.7143,12333.0
2019-07-15 12:00:00,68.54,68.57,68.43,68.49,10710.0,64.7048,64.7332,64.601,64.6576,10710.0
2019-07-15 12:30:00,68.49,68.5,68.46,68.47,20280.0,64.6576,64.6671,64.6293,64.6388,20280.0
2019-07-15 13:00:00,68.53,68.55,68.46,68.51,13191.0,64.6954,64.7143,64.6293,64.6765,13191.0
2019-07-15 13:30:00,68.48,68.64,68.48,68.62,25935.0,64.6482,64.7993,64.6482,64.7804,25935.0
2019-07-15 14:00:00,68.63,68.65,68.54,68.54,22548.0,64.7898,64.8087,64.7048,64.7048,22548.0
2019-07-15 14:30:00,68.54,68.66,68.53,68.64,13587.0,64.7048,64.8181,64.6954,64.7993,13587.0
2019-07-15 15:00:00,68.65,68.68,68.57,68.65,24987.0,64.8087,64.837,64.7332,64.8087,24987.0
2019-07-15 15:30:00,68.66,68.75,68.63,68.67,58644.0,64.8181,64.9031,64.7898,64.8276,58644.0
2019-07-16 09:30:00,68.38,68.52,67.65,67.92,180144.0,64.5538,64.686,63.8646,64.1195,180144.0
2019-07-16 10:00:00,67.94,68.27,67.92,68.25,37383.0,64.1384,64.45,64.1195,64.4311,37383.0
2019-07-16 10:30:00,68.28,68.28,68.12,68.24,63018.0,64.4594,64.4594,64.3084,64.4216,63018.0
2019-07-16 11:00:00,68.25,68.33,68.14,68.16,23496.0,64.4311,64.5066,64.3272,64.3461,23496.0
2019-07-16 11:30:00,68.19,68.34,68.17,68.23,31098.0,64.3744,64.516,64.3556,64.4122,31098.0
2019-07-16 12:00:00,68.23,68.26,67.61,67.78,166104.0,64.4122,64.4405,63.8269,63.9874,166104.0
2019-07-16 12:30:00,67.75,67.92,67.72,67.9,28413.0,63.9591,64.1195,63.9307,64.1007,28413.0
2019-07-16 13:00:00,67.99,68.1,67.97,68.05,27330.0,64.1856,64.2895,64.1667,64.2423,27330.0
2019-07-16 13:30:00,68.09,68.09,67.9,67.92,25554.0,64.28,64.28,64.1007,64.1195,25554.0
2019-07-16 14:00:00,67.92,68.08,67.89,68.05,39354.0,64.1195,64.2706,64.0912,64.2423,39354.0
2019-07-16 14:30:00,68.06,68.18,67.95,68.12,48072.0,64.2517,64.365,64.1479,64.3084,48072.0
2019-07-16 15:00:00,68.05,68.17,68.04,68.04,16755.0,64.2423,64.3556,64.2328,64.2328,16755.0
2019-07-16 15:30:00,68.03,68.11,67.94,67.94,75750.0,64.2234,64.2989,64.1384,64.1384,75750.0
2019-07-17 09:30:00,68.36,68.48,67.93,68.29,176919.0,64.5349,64.6482,64.129,64.4688,176919.0
2019-07-17 10:00:00,68.31,68.35,68.11,68.15,46569.0,64.4877,64.5255,64.2989,64.3367,46569.0
2019-07-17 10:30:00,68.15,68.22,68.02,68.11,35628.0,64.3367,64.4028,64.2139,64.2989,35628.0
2019-07-17 11:00:00,68.1,68.36,68.1,68.34,17445.0,64.2895,64.5349,64.2895,64.516,17445.0
2019-07-17 11:30:00,68.34,68.42,68.28,68.38,12867.0,64.516,64.5916,64.4594,64.5538,12867.0
2019-07-17 12:00:00,68.39,68.41,68.29,68.29,10770.0,64.5632,64.5821,64.4688,64.4688,10770.0
2019-07-17 12:30:00,68.28,68.42,68.27,68.38,17856.0,64.4594,64.5916,64.45,64.5538,17856.0
2019-07-17 13:00:00,68.38,68.47,68.37,68.45,19461.0,64.5538,64.6388,64.5444,64.6199,19461.0
2019-07-17 13:30:00,68.45,68.48,68.43,68.45,15159.0,64.6199,64.6482,64.601,64.6199,15159.0
2019-07-17 14:00:00,68.43,68.43,68.3,68.33,23823.0,64.601,64.601,64.4783,64.5066,23823.0
2019-07-17 14:30:00,68.34,68.34,68.26,68.29,29517.0,64.516,64.516,64.4405,64.4688,29517.0
2019-07-17 15:00:00,68.3,68.36,68.22,68.22,32577.0,64.4783,64.5349,64.4028,64.4028,32577.0
2019-07-17 15:30:00,68.2,68.3,68.14,68.14,74862.0,64.3839,64.4783,64.3272,64.3272,74862.0
2019-07-18 09:30:00,68.15,68.88,68.15,68.8,156276.0,64.3367,65.0258,64.3367,64.9503,156276.0
2019-07-18 10:00:00,68.69,68.8,68.62,68.76,32547.0,64.8465,64.9503,64.7804,64.9125,32547.0
2019-07-18 10:30:00,68.73,68.77,68.53,68.54,19074.0,64.8842,64.922,64.6954,64.7048,19074.0
2019-07-18 11:00:00,68.54,68.56,68.21,68.29,58896.0,64.7048,64.7237,64.3933,64.4688,58896.0
2019-07-18 11:30:00,68.29,68.47,68.25,68.46,24777.0,64.4688,64.6388,64.4311,64.6293,24777.0
2019-07-18 12:00:00,68.45,68.68,68.45,68.62,24843.0,64.6199,64.837,64.6199,64.7804,24843.0
2019-07-18 12:30:00,68.64,68.72,68.64,68.67,12738.0,64.7993,64.8748,64.7993,64.8276,12738.0
2019-07-18 13:00:00,68.68,68.9,68.68,68.86,35229.0,64.837,65.0447,64.837,65.0069,35229.0
2019-07-18 13:30:00,68.89,69.05,68.86,68.87,39408.0,65.0353,65.1863,65.0069,65.0164,39408.0
2019-07-18 14:00:00,68.87,69.1,68.87,69.09,130677.0,65.0164,65.2335,65.0164,65.2241,130677.0
2019-07-18 14:30:00,69.08,69.2,69.08,69.2,53328.0,65.2146,65.3279,65.2146,65.3279,53328.0
2019-07-18 15:00:00,69.19,69.32,69.1,69.14,41274.0,65.3185,65.4412,65.2335,65.2713,41274.0
2019-07-18 15:30:00,69.12,69.17,69.03,69.16,85803.0,65.2524,65.2996,65.1674,65.2902,85803.0
2019-07-19 09:30:00,69.42,69.63,69.26,69.3,382272.0,65.5356,65.7339,65.3846,65.4223,382272.0
2019-07-19 10:00:00,69.33,69.37,69.11,69.14,71910.0,65.4506,65.4884,65.243,65.2713,71910.0
2019-07-19 10:30:00,69.19,69.22,69.04,69.19,40344.0,65.3185,65.3468,65.1769,65.3185,40344.0
2019-07-19 11:00:00,69.17,69.44,69.17,69.38,21786.0,65.2996,65.5545,65.2996,65.4978,21786.0
2019-07-19 11:30:00,69.38,69.38,69.06,69.26,64656.0,65.4978,65.4978,65.1958,65.3846,64656.0
2019-07-19 12:00:00,69.29,69.46,69.27,69.46,40491.0,65.4129,65.5734,65.394,65.5734,40491.0
2019-07-19 12:30:00,69.44,69.56,69.42,69.56,21975.0,65.5545,65.6678,65.5356,65.6678,21975.0
2019-07-19 13:00:00,69.53,69.59,69.47,69.56,28371.0,65.6395,65.6961,65.5828,65.6678,28371.0
2019-07-19 13:30:00,69.55,69.63,69.45,69.62,18726.0,65.6583,65.7339,65.5639,65.7244,18726.0
2019-07-19 14:00:00,69.66,69.72,69.37,69.38,61350.0,65.7622,65.8188,65.4884,65.4978,61350.0
2019-07-19 14:30:00,69.39,69.43,69.26,69.31,131700.0,65.5073,65.545,65.3846,65.4318,131700.0
2019-07-19 15:00:00,69.29,69.3,69.06,69.2,37851.0,65.4129,65.4223,65.1958,65.3279,37851.0
2019-07-19 15:30:00,69.23,69.35,69.01,69.04,108945.0,65.3562,65.4695,65.1486,65.1769,108945.0
2019-07-22 09:30:00,69.38,70.35,69.38,70.18,264423.0,65.4978,66.4136,65.4978,66.2531,264423.0
2019-07-22 10:00:00,70.19,70.31,70.06,70.26,31989.0,66.2625,66.3758,66.1398,66.3286,31989.0
2019-07-22 10:30:00,70.29,70.4,70.11,70.18,640671.0,66.3569,66.4608,66.187,66.2531,640671.0
2019-07-22 11:00:00,70.18,70.27,70.12,70.27,262338.0,66.2531,66.338,66.1964,66.338,262338.0
2019-07-22 11:30:00,70.25,70.45,70.25,70.35,436392.0,66.3192,66.508,66.3192,66.4136,436392.0
2019-07-22 12:00:00,70.32,70.32,70.12,70.2,112698.0,66.3852,66.3852,66.1964,66.272,112698.0
2019-07-22 12:30:00,70.18,70.38,70.18,70.33,70464.0,66.2531,66.4419,66.2531,66.3947,70464.0
2019-07-22 13:00:00,70.29,70.38,70.25,70.36,29352.0,66.3569,66.4419,66.3192,66.423,29352.0
2019-07-22 13:30:00,70.39,70.45,70.37,70.43,34701.0,66.4513,66.508,66.4325,66.4891,34701.0
2019-07-22 14:00:00,70.44,70.45,70.34,70.36,57639.0,66.4985,66.508,66.4041,66.423,57639.0
2019-07-22 14:30:00,70.34,70.38,70.24,70.34,46323.0,66.4041,66.4419,66.3097,66.4041,46323.0
2019-07-22 15:00:00,70.36,70.5,70.36,70.41,64947.0,66.423,66.5552,66.423,66.4702,64947.0
2019-07-22 15:30:00,70.39,70.44,70.35,70.39,200334.0,66.4513,66.4985,66.4136,66.4513,200334.0
2019-07-23 09:30:00,70.81,70.95,70.51,70.68,212808.0,66.8478,66.98,66.5646,66.7251,212808.0
2019-07-23 10:00:00,70.71,70.73,70.5,70.56,73704.0,66.7534,66.7723,66.5552,66.6118,73704.0
2019-07-23 10:30:00,70.6,70.79,70.59,70.78,85014.0,66.6496,66.829,66.6401,66.8195,85014.0
2019-07-23 11:00:00,70.73,70.86,70.64,70.81,28197.0,66.7723,66.895,66.6873,66.8478,28197.0
2019-07-23 11:30:00,70.8,70.8,70.62,70.66,31095.0,66.8384,66.8384,66.6685,66.7062,31095.0
2019-07-23 12:00:00,70.67,70.86,70.66,70.76,28731.0,66.7157,66.895,66.7062,66.8006,28731.0
2019-07-23 12:30:00,70.79,70.93,70.76,70.91,33759.0,66.829,66.9611,66.8006,66.9422,33759.0
2019-07-23 13:00:00,70.94,70.95,70.86,70.88,23877.0,66.9706,66.98,66.895,66.9139,23877.0
2019-07-23 13:30:00,70.9,71.21,70.9,71.15,107361.0,66.9328,67.2254,66.9328,67.1688,107361.0
2019-07-23 14:00:00,71.18,71.18,71.07,71.14,66558.0,67.1971,67.1971,67.0933,67.1594,66558.0
2019-07-23 14:30:00,71.15,71.19,71.08,71.14,30087.0,67.1688,67.2066,67.1027,67.1594,30087.0
2019-07-23 15:00:00,71.14,71.16,71.08,71.09,125190.0,67.1594,67.1782,67.1027,67.1122,125190.0
2019-07-23 15:30:00,71.12,71.27,71.12,71.27,79053.0,67.1405,67.2821,67.1405,67.2821,79053.0
2019-07-24 09:30:00,71.8,72.83,71.8,72.6,462591.0,67.7824,68.7548,67.7824,68.5377,462591.0
2019-07-24 10:00:00,72.63,72.91,72.5,72.9,238446.0,68.566,68.8303,68.4433,68.8209,238446.0
2019-07-24 10:30:00,72.95,73.2,72.91,73.01,68109.0,68.8681,69.1041,68.8303,68.9247,68109.0
2019-07-24 11:00:00,73.03,73.17,72.92,73.14,47688.0,68.9436,69.0758,68.8398,69.0475,47688.0
2019-07-24 11:30:00,73.19,73.29,73.1,73.17,69123.0,69.0947,69.1891,69.0097,69.0758,69123.0
2019-07-24 12:00:00,73.18,73.22,73.05,73.16,82677.0,69.0852,69.123,68.9625,69.0663,82677.0
2019-07-24 12:30:00,73.16,73.33,73.16,73.3,47328.0,69.0663,69.2268,69.0663,69.1985,47328.0
2019-07-24 13:00:00,73.33,73.36,73.2,73.36,70323.0,69.2268,69.2551,69.1041,69.2551,70323.0
2019-07-24 13:30:00,73.36,73.4,73.32,73.38,60753.0,69.2551,69.2929,69.2174,69.274,60753.0
2019-07-24 14:00:00,73.38,73.39,73.25,73.27,202347.0,69.274,69.2835,69.1513,69.1702,202347.0
2019-07-24 14:30:00,73.28,73.39,73.19,73.39,123699.0,69.1796,69.2835,69.0947,69.2835,123699.0
2019-07-24 15:00:00,73.41,73.61,73.37,73.57,101448.0,69.3023,69.4912,69.2646,69.4534,101448.0
2019-07-24 15:30:00,73.59,73.6,73.41,73.47,246498.0,69.4723,69.4817,69.3023,69.359,246498.0
2019-07-25 09:30:00,72.95,72.99,72.44,72.67,210399.0,68.8681,68.9059,68.3866,68.6038,210399.0
2019-07-25 10:00:00,72.73,72.76,72.4,72.62,92721.0,68.6604,68.6887,68.3489,68.5566,92721.0
2019-07-25 10:30:00,72.63,72.87,72.63,72.79,195972.0,68.566,68.7926,68.566,68.717,195972.0
2019-07-25 11:00:00,72.74,72.84,72.46,72.46,127221.0,68.6698,68.7642,68.4055,68.4055,127221.0
2019-07-25 11:30:00,72.42,72.61,72.36,72.61,25473.0,68.3677,68.5471,68.3111,68.5471,25473.0
2019-07-25 12:00:00,72.59,72.59,72.35,72.51,41637.0,68.5282,68.5282,68.3017,68.4527,41637.0
2019-07-25 12:30:00,72.46,72.46,72.1,72.29,89109.0,68.4055,68.4055,68.0657,68.245,89109.0
2019-07-25 13:00:00,72.25,72.33,72.1,72.15,79224.0,68.2073,68.2828,68.0657,68.1129,79224.0
2019-07-25 13:30:00,72.15,72.32,72.15,72.17,99258.0,68.1129,68.2733,68.1129,68.1317,99258.0
2019-07-25 14:00:00,72.16,72.35,72.16,72.21,57270.0,68.1223,68.3017,68.1223,68.1695,57270.0
2019-07-25 14:30:00,72.21,72.22,72.03,72.09,76548.0,68.1695,68.1789,67.9996,68.0562,76548.0
2019-07-25 15:00:00,72.06,72.28,72.04,72.26,39000.0,68.0279,68.2356,68.009,68.2167,39000.0
2019-07-25 15:30:00,72.3,72.36,72.15,72.21,182154.0,68.2545,68.3111,68.1129,68.1695,182154.0
2019-07-26 09:30:00,72.62,72.76,72.26,72.44,96231.0,68.5566,68.6887,68.2167,68.3866,96231.0
2019-07-26 10:00:00,72.47,72.72,72.47,72.51,56373.0,68.4149,68.651,68.4149,68.4527,56373.0
2019-07-26 10:30:00,72.46,72.5,72.31,72.44,26115.0,68.4055,68.4433,68.2639,68.3866,26115.0
2019-07-26 11:00:00,72.44,72.52,72.29,72.43,15720.0,68.3866,68.4621,68.245,68.3772,15720.0
2019-07-26 11:30:00,72.43,72.51,72.32,72.5,15405.0,68.3772,68.4527,68.2733,68.4433,15405.0
2019-07-26 12:00:00,72.5,72.53,72.34,72.39,10233.0,68.4433,68.4716,68.2922,68.3394,10233.0
2019-07-26 12:30:00,72.39,72.4,72.31,72.37,18579.0,68.3394,68.3489,68.2639,68.3205,18579.0
2019-07-26 13:00:00,72.35,72.45,72.3,72.35,21252.0,68.3017,68.3961,68.2545,68.3017,21252.0
2019-07-26 13:30:00,72.36,72.41,72.3,72.34,5976.0,68.3111,68.3583,68.2545,68.2922,5976.0
2019-07-26 14:00:00,72.33,72.4,72.26,72.34,24384.0,68.2828,68.3489,68.2167,68.2922,24384.0
2019-07-26 14:30:00,72.33,72.41,72.33,72.39,16404.0,68.2828,68.3583,68.2828,68.3394,16404.0
2019-07-26 15:00:00,72.38,72.43,72.26,72.26,17568.0,68.33,68.3772,68.2167,68.2167,17568.0
2019-07-26 15:30:00,72.31,72.36,72.17,72.2,88206.0,68.2639,68.3111,68.1317,68.1601,88206.0
2019-07-29 09:30:00,72.1,72.29,71.79,71.91,91860.0,68.0657,68.245,67.773,67.8863,91860.0
2019-07-29 10:00:00,71.88,71.88,71.49,71.73,203814.0,67.858,67.858,67.4898,67.7164,203814.0
2019-07-29 10:30:00,71.74,71.99,71.69,71.94,43473.0,67.7258,67.9618,67.6786,67.9146,43473.0
2019-07-29 11:00:00,71.98,72.08,71.94,72.04,22527.0,67.9524,68.0468,67.9146,68.009,22527.0
2019-07-29 11:30:00,72.05,72.31,72.03,72.28,23655.0,68.0184,68.2639,67.9996,68.2356,23655.0
2019-07-29 12:00:00,72.28,72.28,72.1,72.22,25932.0,68.2356,68.2356,68.0657,68.1789,25932.0
2019-07-29 12:30:00,72.23,72.34,72.18,72.33,9984.0,68.1884,68.2922,68.1412,68.2828,9984.0
2019-07-29 13:00:00,72.37,72.38,72.33,72.33,19530.0,68.3205,68.33,68.2828,68.2828,19530.0
2019-07-29 13:30:00,72.37,72.38,72.3,72.32,10200.0,68.3205,68.33,68.2545,68.2733,10200.0
2019-07-29 14:00:00,72.32,72.42,72.23,72.42,39108.0,68.2733,68.3677,68.1884,68.3677,39108.0
2019-07-29 14:30:00,72.39,72.49,72.36,72.45,176406.0,68.3394,68.4338,68.3111,68.3961,176406.0
2019-07-29 15:00:00,72.47,72.47,72.4,72.42,12153.0,68.4149,68.4149,68.3489,68.3677,12153.0
2019-07-29 15:30:00,72.43,72.48,72.36,72.37,92328.0,68.3772,68.4244,68.3111,68.3205,92328.0
2019-07-30 09:30:00,71.71,71.9,71.43,71.63,102342.0,67.6975,67.8768,67.4331,67.6219,102342.0
2019-07-30 10:00:00,71.58,71.83,71.58,71.77,20574.0,67.5747,67.8108,67.5747,67.7541,20574.0
2019-07-30 10:30:00,71.77,71.91,71.75,71.78,15132.0,67.7541,67.8863,67.7352,67.7636,15132.0
2019-07-30 11:00:00,71.85,72.06,71.85,71.97,13317.0,67.8296,68.0279,67.8296,67.9429,13317.0
2019-07-30 11:30:00,71.95,72.12,71.93,72.04,43935.0,67.924,68.0845,67.9052,68.009,43935.0
2019-07-30 12:00:00,72.04,72.11,72.01,72.08,17925.0,68.009,68.0751,67.9807,68.0468,17925.0
2019-07-30 12:30:00,72.07,72.11,72.04,72.1,12000.0,68.0373,68.0751,68.009,68.0657,12000.0
2019-07-30 13:00:00,72.13,72.16,72.07,72.15,20748.0,68.094,68.1223,68.0373,68.1129,20748.0
2019-07-30 13:30:00,72.15,72.24,72.15,72.2,40953.0,68.1129,68.1978,68.1129,68.1601,40953.0
2019-07-30 14:00:00,72.22,72.41,72.21,72.31,34299.0,68.1789,68.3583,68.1695,68.2639,34299.0
2019-07-30 14:30:00,72.32,72.38,72.29,72.29,43725.0,68.2733,68.33,68.245,68.245,43725.0
2019-07-30 15:00:00,72.3,72.35,72.2,72.25,30618.0,68.2545,68.3017,68.1601,68.2073,30618.0
2019-07-30 15:30:00,72.26,72.29,72.13,72.21,83187.0,68.2167,68.245,68.094,68.1695,83187.0
2019-07-31 09:30:00,71.71,71.82,71.16,71.35,150801.0,67.6975,67.8013,67.1782,67.3576,150801.0
2019-07-31 10:00:00,71.33,71.37,71.15,71.15,62826.0,67.3387,67.3765,67.1688,67.1688,62826.0
2019-07-31 10:30:00,71.14,71.17,70.99,71.16,42111.0,67.1594,67.1877,67.0178,67.1782,42111.0
2019-07-31 11:00:00,71.13,71.24,71.1,71.15,44268.0,67.1499,67.2538,67.1216,67.1688,44268.0
2019-07-31 11:30:00,71.15,71.19,71.05,71.07,18234.0,67.1688,67.2066,67.0744,67.0933,18234.0
2019-07-31 12:00:00,71.07,71.16,71.06,71.1,14346.0,67.0933,67.1782,67.0838,67.1216,14346.0
2019-07-31 12:30:00,71.11,71.15,71.07,71.13,19422.0,67.131,67.1688,67.0933,67.1499,19422.0
2019-07-31 13:00:00,71.12,71.17,71.11,71.16,19590.0,67.1405,67.1877,67.131,67.1782,19590.0
2019-07-31 13:30:00,71.15,71.24,71.1,71.24,20958.0,67.1688,67.2538,67.1216,67.2538,20958.0
2019-07-31 14:00:00,71.14,71.23,70.87,70.93,65178.0,67.1594,67.2443,66.9045,66.9611,65178.0
2019-07-31 14:30:00,70.96,70.97,69.16,69.86,255321.0,66.9894,66.9989,65.2902,65.951,255321.0
2019-07-31 15:00:00,69.83,70.44,69.74,70.41,166656.0,65.9227,66.4985,65.8377,66.4702,166656.0
2019-07-31 15:30:00,70.36,70.36,69.89,69.89,135525.0,66.423,66.423,65.9793,65.9793,135525.0
2019-08-01 09:30:00,69.6,70.97,69.56,70.88,156816.0,65.7055,66.9989,65.6678,66.9139,156816.0
2019-08-01 10:00:00,70.93,70.99,70.74,70.95,43896.0,66.9611,67.0178,66.7817,66.98,43896.0
2019-08-01 10:30:00,70.89,71.23,70.81,71.23,32967.0,66.9234,67.2443,66.8478,67.2443,32967.0
2019-08-01 11:00:00,71.21,71.41,71.19,71.41,54045.0,67.2254,67.4143,67.2066,67.4143,54045.0
2019-08-01 11:30:00,71.37,71.47,71.27,71.34,36036.0,67.3765,67.4709,67.2821,67.3482,36036.0
2019-08-01 12:00:00,71.33,71.48,71.31,71.48,20904.0,67.3387,67.4803,67.3199,67.4803,20904.0
2019-08-01 12:30:00,71.51,71.56,71.46,71.46,40143.0,67.5087,67.5559,67.4615,67.4615,40143.0
2019-08-01 13:00:00,71.54,71.55,70.67,70.73,119283.0,67.537,67.5464,66.7157,66.7723,119283.0
2019-08-01 13:30:00,70.69,70.88,69.05,69.56,203142.0,66.7345,66.9139,65.1863,65.6678,203142.0
2019-08-01 14:00:00,69.45,69.54,68.02,68.25,402444.0,65.5639,65.6489,64.2139,64.4311,402444.0
2019-08-01 14:30:00,68.21,68.6,67.89,68.43,254592.0,64.3933,64.7615,64.0912,64.601,254592.0
2019-08-01 15:00:00,68.39,68.73,68.23,68.61,184242.0,64.5632,64.8842,64.4122,64.7709,184242.0
2019-08-01 15:30:00,68.63,68.83,68.42,68.5,391707.0,64.7898,64.9786,64.5916,64.6671,391707.0
2019-08-02 09:30:00,67.79,68.38,67.33,67.79,284652.0,63.9968,64.5538,63.5626,63.9968,284652.0
2019-08-02 10:00:00,67.85,67.93,67.26,67.27,152091.0,64.0535,64.129,63.4965,63.5059,152091.0
2019-08-02 10:30:00,67.27,67.27,66.87,67.07,82026.0,63.5059,63.5059,63.1283,63.3171,82026.0
2019-08-02 11:00:00,67.04,67.49,67.04,67.34,74886.0,63.2888,63.7136,63.2888,63.572,74886.0
2019-08-02 11:30:00,67.34,67.44,67.05,67.4,55608.0,63.572,63.6664,63.2982,63.6286,55608.0
2019-08-02 12:00:00,67.39,67.69,67.33,67.69,85158.0,63.6192,63.9024,63.5626,63.9024,85158.0
2019-08-02 12:30:00,67.64,67.7,67.45,67.45,100326.0,63.8552,63.9119,63.6758,63.6758,100326.0
2019-08-02 13:00:00,67.43,67.51,67.3,67.5,68655.0,63.657,63.7325,63.5342,63.723,68655.0
2019-08-02 13:30:00,67.49,67.51,67.28,67.28,38829.0,63.7136,63.7325,63.5154,63.5154,38829.0
2019-08-02 14:00:00,67.26,67.46,67.19,67.36,99927.0,63.4965,63.6853,63.4304,63.5909,99927.0
2019-08-02 14:30:00,67.35,67.49,67.25,67.33,43689.0,63.5814,63.7136,63.487,63.5626,43689.0
2019-08-02 15:00:00,67.3,67.61,67.19,67.56,59442.0,63.5342,63.8269,63.4304,63.7797,59442.0
2019-08-02 15:30:00,67.57,67.69,67.34,67.43,310776.0,63.7891,63.9024,63.572,63.657,310776.0
2019-08-05 09:30:00,65.49,65.55,65.04,65.17,386151.0,61.8255,61.8822,61.4007,61.5234,386151.0
2019-08-05 10:00:00,65.17,65.3,64.89,64.92,212934.0,61.5234,61.6461,61.2591,61.2874,212934.0
2019-08-05 10:30:00,64.88,64.96,64.67,64.96,99156.0,61.2496,61.3252,61.0514,61.3252,99156.0
2019-08-05 11:00:00,64.91,65.15,64.85,64.96,97785.0,61.278,61.5045,61.2213,61.3252,97785.0
2019-08-05 11:30:00,64.94,64.94,64.79,64.8,122172.0,61.3063,61.3063,61.1647,61.1741,122172.0
2019-08-05 12:00:00,64.77,64.91,64.62,64.71,66777.0,61.1458,61.278,61.0042,61.0892,66777.0
2019-08-05 12:30:00,64.7,64.77,64.44,64.46,170217.0,61.0797,61.1458,60.8343,60.8531,170217.0
2019-08-05 13:00:00,64.43,64.73,64.42,64.64,39927.0,60.8248,61.108,60.8154,61.0231,39927.0
2019-08-05 13:30:00,64.63,64.71,64.38,64.39,57525.0,61.0136,61.0892,60.7776,60.7871,57525.0
2019-08-05 14:00:00,64.4,64.46,64.18,64.18,62994.0,60.7965,60.8531,60.5888,60.5888,62994.0
2019-08-05 14:30:00,64.23,64.35,64.1,64.16,50655.0,60.636,60.7493,60.5133,60.5699,50655.0
2019-08-05 15:00:00,64.21,64.6,63.97,64.38,165456.0,60.6171,60.9853,60.3906,60.7776,165456.0
2019-08-05 15:30:00,64.37,64.73,64.29,64.51,194079.0,60.7682,61.108,60.6927,60.9003,194079.0
2019-08-06 09:30:00,65.63,66.21,65.34,65.63,258030.0,61.9577,62.5052,61.6839,61.9577,258030.0
2019-08-06 10:00:00,65.69,65.75,64.82,65.12,75447.0,62.0143,62.071,61.193,61.4762,75447.0
2019-08-06 10:30:00,65.08,65.44,65.01,65.2,38100.0,61.4385,61.7783,61.3724,61.5517,38100.0
2019-08-06 11:00:00,65.17,65.17,64.8,64.91,77034.0,61.5234,61.5234,61.1741,61.278,77034.0
2019-08-06 11:30:00,64.95,65.03,64.65,65.01,79839.0,61.3157,61.3913,61.0325,61.3724,79839.0
2019-08-06 12:00:00,65.08,65.09,64.87,64.87,33144.0,61.4385,61.4479,61.2402,61.2402,33144.0
2019-08-06 12:30:00,64.83,64.95,64.8,64.82,21435.0,61.2024,61.3157,61.1741,61.193,21435.0
2019-08-06 13:00:00,64.83,65.09,64.82,65.04,41151.0,61.2024,61.4479,61.193,61.4007,41151.0
2019-08-06 13:30:00,65.06,65.2,65.04,65.08,61425.0,61.4196,61.5517,61.4007,61.4385,61425.0
2019-08-06 14:00:00,65.08,65.39,64.94,65.37,105705.0,61.4385,61.7311,61.3063,61.7122,105705.0
2019-08-06 14:30:00,65.36,65.58,65.32,65.36,83910.0,61.7028,61.9105,61.665,61.7028,83910.0
2019-08-06 15:00:00,65.38,65.47,65.3,65.33,38085.0,61.7217,61.8066,61.6461,61.6745,38085.0
2019-08-06 15:30:00,65.32,65.42,65.21,65.35,111459.0,61.665,61.7594,61.5612,61.6933,111459.0
2019-08-07 09:30:00,64.34,65.22,64.34,64.9,418197.0,60.7399,61.5706,60.7399,61.2685,418197.0
2019-08-07 10:00:00,64.86,65.33,64.77,65.17,92271.0,61.2308,61.6745,61.1458,61.5234,92271.0
2019-08-07 10:30:00,65.15,65.79,65.11,65.72,162234.0,61.5045,62.1087,61.4668,62.0426,162234.0
2019-08-07 11:00:00,65.67,65.68,65.31,65.37,84105.0,61.9954,62.0049,61.6556,61.7122,84105.0
2019-08-07 11:30:00,65.34,65.44,65.18,65.23,40245.0,61.6839,61.7783,61.5329,61.5801,40245.0
2019-08-07 12:00:00,65.24,65.28,65.09,65.15,20814.0,61.5895,61.6273,61.4479,61.5045,20814.0
2019-08-07 12:30:00,65.2,65.49,65.14,65.2,61821.0,61.5517,61.8255,61.4951,61.5517,61821.0
2019-08-07 13:00:00,65.23,65.3,65.12,65.27,27594.0,61.5801,61.6461,61.4762,61.6178,27594.0
2019-08-07 13:30:00,65.42,65.75,65.42,65.6,63984.0,61.7594,62.071,61.7594,61.9294,63984.0
2019-08-07 14:00:00,65.63,65.85,65.5,65.68,41493.0,61.9577,62.1654,61.835,62.0049,41493.0
2019-08-07 14:30:00,65.76,65.93,65.7,65.79,19188.0,62.0804,62.2409,62.0238,62.1087,19188.0
2019-08-07 15:00:00,65.79,65.93,65.7,65.91,127308.0,62.1087,62.2409,62.0238,62.222,127308.0
2019-08-07 15:30:00,65.93,66.0,65.74,65.81,532650.0,62.2409,62.307,62.0615,62.1276,532650.0
2019-08-08 09:30:00,66.41,66.56,65.97,66.47,269415.0,62.694,62.8356,62.2787,62.7507,269415.0
2019-08-08 10:00:00,66.48,66.93,66.44,66.83,311223.0,62.7601,63.1849,62.7224,63.0905,311223.0
2019-08-08 10:30:00,66.84,67.05,66.84,66.98,184131.0,63.1,63.2982,63.1,63.2321,184131.0
2019-08-08 11:00:00,66.97,67.19,66.94,66.98,86361.0,63.2227,63.4304,63.1944,63.2321,86361.0
2019-08-08 11:30:00,66.99,67.31,66.96,67.26,93591.0,63.2416,63.5437,63.2133,63.4965,93591.0
2019-08-08 12:00:00,67.29,67.36,67.19,67.33,96675.0,63.5248,63.5909,63.4304,63.5626,96675.0
2019-08-08 12:30:00,67.36,67.45,67.33,67.4,46080.0,63.5909,63.6758,63.5626,63.6286,46080.0
2019-08-08 13:00:00,67.41,67.48,67.3,67.33,56607.0,63.6381,63.7042,63.5342,63.5626,56607.0
2019-08-08 13:30:00,67.32,67.57,67.32,67.49,46350.0,63.5531,63.7891,63.5531,63.7136,46350.0
2019-08-08 14:00:00,67.49,67.51,67.33,67.35,77970.0,63.7136,63.7325,63.5626,63.5814,77970.0
2019-08-08 14:30:00,67.37,67.53,67.31,67.48,28689.0,63.6003,63.7514,63.5437,63.7042,28689.0
2019-08-08 15:00:00,67.45,67.55,67.41,67.46,83892.0,63.6758,63.7702,63.6381,63.6853,83892.0
2019-08-08 15:30:00,67.46,67.64,67.46,67.64,206355.0,63.6853,63.8552,63.6853,63.8552,206355.0
2019-08-09 09:30:00,66.9,67.18,66.61,66.67,216723.0,63.1566,63.4209,62.8828,62.9395,216723.0
2019-08-09 10:00:00,66.74,66.76,66.11,66.27,94884.0,63.0056,63.0244,62.4108,62.5619,94884.0
2019-08-09 10:30:00,66.25,66.51,66.1,66.41,173856.0,62.543,62.7884,62.4014,62.694,173856.0
2019-08-09 11:00:00,66.4,66.4,65.98,65.98,246132.0,62.6846,62.6846,62.2881,62.2881,246132.0
2019-08-09 11:30:00,66.02,66.18,65.98,66.0,40077.0,62.3259,62.4769,62.2881,62.307,40077.0
2019-08-09 12:00:00,66.1,66.15,66.01,66.08,10248.0,62.4014,62.4486,62.3164,62.3825,10248.0
2019-08-09 12:30:00,66.1,66.7,66.1,66.47,42771.0,62.4014,62.9678,62.4014,62.7507,42771.0
2019-08-09 13:00:00,66.51,66.92,66.48,66.88,147759.0,62.7884,63.1755,62.7601,63.1377,147759.0
2019-08-09 13:30:00,66.9,67.08,66.74,66.74,18240.0,63.1566,63.3265,63.0056,63.0056,18240.0
2019-08-09 14:00:00,66.72,66.81,66.61,66.76,34431.0,62.9867,63.0717,62.8828,63.0244,34431.0
2019-08-09 14:30:00,66.78,66.78,66.51,66.56,17040.0,63.0433,63.0433,62.7884,62.8356,17040.0
2019-08-09 15:00:00,66.59,66.8,66.59,66.69,89058.0,62.864,63.0622,62.864,62.9584,89058.0
2019-08-09 15:30:00,66.67,66.8,66.38,66.41,253098.0,62.9395,63.0622,62.6657,62.694,253098.0
2019-08-12 09:30:00,65.75,66.33,65.73,66.1,212721.0,62.071,62.6185,62.0521,62.4014,212721.0
2019-08-12 10:00:00,66.11,66.2,65.83,66.06,49371.0,62.4108,62.4958,62.1465,62.3636,49371.0
2019-08-12 10:30:00,66.1,66.17,65.83,66.03,27978.0,62.4014,62.4675,62.1465,62.3353,27978.0
2019-08-12 11:00:00,66.0,66.01,65.67,65.88,26694.0,62.307,62.3164,61.9954,62.1937,26694.0
2019-08-12 11:30:00,65.89,66.06,65.83,65.98,21180.0,62.2031,62.3636,62.1465,62.2881,21180.0
2019-08-12 12:00:00,65.96,65.99,65.82,65.96,27243.0,62.2692,62.2975,62.137,62.2692,27243.0
2019-08-12 12:30:00,65.99,66.07,65.84,65.97,37734.0,62.2975,62.3731,62.1559,62.2787,37734.0
2019-08-12 13:00:00,65.94,65.98,65.83,65.9,16353.0,62.2503,62.2881,62.1465,62.2126,16353.0
2019-08-12 13:30:00,65.89,65.91,65.77,65.8,36357.0,62.2031,62.222,62.0898,62.1182,36357.0
2019-08-12 14:00:00,65.8,65.83,65.56,65.56,29250.0,62.1182,62.1465,61.8916,61.8916,29250.0
2019-08-12 14:30:00,65.57,65.63,65.28,65.33,62682.0,61.901,61.9577,61.6273,61.6745,62682.0
2019-08-12 15:00:00,65.37,65.7,65.35,65.7,57342.0,61.7122,62.0238,61.6933,62.0238,57342.0
2019-08-12 15:30:00,65.7,65.74,65.57,65.59,285012.0,62.0238,62.0615,61.901,61.9199,285012.0
2019-08-13 09:30:00,65.57,67.69,65.13,67.59,619149.0,61.901,63.9024,61.4857,63.808,619149.0
2019-08-13 10:00:00,67.61,68.08,67.27,67.93,242217.0,63.8269,64.2706,63.5059,64.129,242217.0
2019-08-13 10:30:00,67.97,67.98,67.42,67.42,115530.0,64.1667,64.1762,63.6475,63.6475,115530.0
2019-08-13 11:00:00,67.43,67.5,67.03,67.19,93825.0,63.657,63.723,63.2793,63.4304,93825.0
2019-08-13 11:30:00,67.17,67.53,67.15,67.53,42192.0,63.4115,63.7514,63.3926,63.7514,42192.0
2019-08-13 12:00:00,67.5,67.67,67.49,67.55,48294.0,63.723,63.8835,63.7136,63.7702,48294.0
2019-08-13 12:30:00,67.49,67.5,67.31,67.33,27330.0,63.7136,63.723,63.5437,63.5626,27330.0
2019-08-13 13:00:00,67.41,67.56,67.24,67.35,72867.0,63.6381,63.7797,63.4776,63.5814,72867.0
2019-08-13 13:30:00,67.4,67.47,67.38,67.47,17577.0,63.6286,63.6947,63.6098,63.6947,17577.0
2019-08-13 14:00:00,67.45,67.68,67.42,67.68,139896.0,63.6758,63.893,63.6475,63.893,139896.0
2019-08-13 14:30:00,67.67,67.75,67.67,67.68,45336.0,63.8835,63.9591,63.8835,63.893,45336.0
2019-08-13 15:00:00,67.69,67.69,67.54,67.57,16464.0,63.9024,63.9024,63.7608,63.7891,16464.0
2019-08-13 15:30:00,67.54,67.59,67.44,67.53,221262.0,63.7608,63.808,63.6664,63.7514,221262.0
2019-08-14 09:30:00,65.94,66.46,65.76,66.43,274665.0,62.2503,62.7412,62.0804,62.7129,274665.0
2019-08-14 10:00:00,66.4,66.4,65.87,66.19,106089.0,62.6846,62.6846,62.1842,62.4863,106089.0
2019-08-14 10:30:00,66.14,66.23,65.64,65.64,96771.0,62.4391,62.5241,61.9671,61.9671,96771.0
2019-08-14 11:00:00,65.58,65.73,65.36,65.59,74082.0,61.9105,62.0521,61.7028,61.9199,74082.0
2019-08-14 11:30:00,65.58,65.71,65.25,65.34,79110.0,61.9105,62.0332,61.5989,61.6839,79110.0
2019-08-14 12:00:00,65.29,65.39,65.17,65.3,44415.0,61.6367,61.7311,61.5234,61.6461,44415.0
2019-08-14 12:30:00,65.34,65.47,65.15,65.16,50766.0,61.6839,61.8066,61.5045,61.514,50766.0
2019-08-14 13:00:00,65.14,65.59,65.09,65.57,121152.0,61.4951,61.9199,61.4479,61.901,121152.0
2019-08-14 13:30:00,65.56,65.68,65.46,65.53,45051.0,61.8916,62.0049,61.7972,61.8633,45051.0
2019-08-14 14:00:00,65.55,65.64,65.4,65.5,23055.0,61.8822,61.9671,61.7405,61.835,23055.0
2019-08-14 14:30:00,65.47,65.57,65.32,65.55,67773.0,61.8066,61.901,61.665,61.8822,67773.0
2019-08-14 15:00:00,65.49,65.76,65.38,65.59,50289.0,61.8255,62.0804,61.7217,61.9199,50289.0
2019-08-14 15:30:00,65.56,65.65,65.37,65.41,118791.0,61.8916,61.9766,61.7122,61.75,118791.0
2019-08-15 09:30:00,65.79,65.97,65.24,65.7,93939.0,62.1087,62.2787,61.5895,62.0238,93939.0
2019-08-15 10:00:00,65.75,65.75,65.49,65.73,25440.0,62.071,62.071,61.8255,62.0521,25440.0
2019-08-15 10:30:00,65.45,65.73,65.44,65.44,38925.0,61.7878,62.0521,61.7783,61.7783,38925.0
2019-08-15 11:00:00,65.41,65.45,65.12,65.33,63807.0,61.75,61.7878,61.4762,61.6745,63807.0
2019-08-15 11:30:00,65.42,65.42,65.18,65.31,27387.0,61.7594,61.7594,61.5329,61.6556,27387.0
2019-08-15 12:00:00,65.38,65.56,65.31,65.31,20427.0,61.7217,61.8916,61.6556,61.6556,20427.0
2019-08-15 12:30:00,65.3,65.35,65.23,65.26,17340.0,61.6461,61.6933,61.5801,61.6084,17340.0
2019-08-15 13:00:00,65.26,65.4,65.22,65.28,41886.0,61.6084,61.7405,61.5706,61.6273,41886.0
2019-08-15 13:30:00,65.26,65.32,64.79,64.82,52611.0,61.6084,61.665,61.1647,61.193,52611.0
2019-08-15 14:00:00,64.82,65.06,64.74,65.03,48792.0,61.193,61.4196,61.1175,61.3913,48792.0
2019-08-15 14:30:00,65.05,65.26,64.92,65.26,33957.0,61.4101,61.6084,61.2874,61.6084,33957.0
2019-08-15 15:00:00,65.35,65.53,65.35,65.35,52575.0,61.6933,61.8633,61.6933,61.6933,52575.0
2019-08-15 15:30:00,65.37,65.5,65.23,65.26,120291.0,61.7122,61.835,61.5801,61.6084,120291.0
2019-08-16 09:30:00,65.99,66.76,65.99,66.54,156921.0,62.2975,63.0244,62.2975,62.8168,156921.0
2019-08-16 10:00:00,66.55,66.92,66.39,66.6,131352.0,62.8262,63.1755,62.6752,62.8734,131352.0
2019-08-16 10:30:00,66.61,67.06,66.5,67.06,67680.0,62.8828,63.3077,62.779,63.3077,67680.0
2019-08-16 11:00:00,67.09,67.11,66.74,66.76,58071.0,63.336,63.3549,63.0056,63.0244,58071.0
2019-08-16 11:30:00,66.77,66.86,66.64,66.86,89409.0,63.0339,63.1189,62.9112,63.1189,89409.0
2019-08-16 12:00:00,66.76,66.84,66.69,66.83,35049.0,63.0244,63.1,62.9584,63.0905,35049.0
2019-08-16 12:30:00,66.81,66.96,66.81,66.9,26151.0,63.0717,63.2133,63.0717,63.1566,26151.0
2019-08-16 13:00:00,66.91,67.07,66.9,67.07,88983.0,63.1661,63.3171,63.1566,63.3171,88983.0
2019-08-16 13:30:00,67.08,67.14,67.06,67.12,48669.0,63.3265,63.3832,63.3077,63.3643,48669.0
2019-08-16 14:00:00,67.11,67.17,67.03,67.12,43143.0,63.3549,63.4115,63.2793,63.3643,43143.0
2019-08-16 14:30:00,67.11,67.14,67.02,67.12,52362.0,63.3549,63.3832,63.2699,63.3643,52362.0
2019-08-16 15:00:00,67.12,67.23,67.12,67.19,135960.0,63.3643,63.4682,63.3643,63.4304,135960.0
2019-08-16 15:30:00,67.16,67.23,67.06,67.08,163122.0,63.4021,63.4682,63.3077,63.3265,163122.0
2019-08-19 09:30:00,68.65,68.9,68.23,68.27,1078731.0,64.8087,65.0447,64.4122,64.45,1078731.0
2019-08-19 10:00:00,68.27,68.39,67.98,68.28,461592.0,64.45,64.5632,64.1762,64.4594,461592.0
2019-08-19 10:30:00,68.28,68.47,68.27,68.37,163188.0,64.4594,64.6388,64.45,64.5444,163188.0
2019-08-19 11:00:00,68.38,68.57,68.37,68.5,105930.0,64.5538,64.7332,64.5444,64.6671,105930.0
2019-08-19 11:30:00,68.47,68.6,68.42,68.51,88776.0,64.6388,64.7615,64.5916,64.6765,88776.0
2019-08-19 12:00:00,68.5,68.56,68.44,68.46,57054.0,64.6671,64.7237,64.6104,64.6293,57054.0
2019-08-19 12:30:00,68.44,68.63,68.44,68.61,49365.0,64.6104,64.7898,64.6104,64.7709,49365.0
2019-08-19 13:00:00,68.62,68.72,68.58,68.59,58068.0,64.7804,64.8748,64.7426,64.7521,58068.0
2019-08-19 13:30:00,68.58,68.58,68.48,68.51,33615.0,64.7426,64.7426,64.6482,64.6765,33615.0
2019-08-19 14:00:00,68.49,68.51,68.43,68.46,50649.0,64.6576,64.6765,64.601,64.6293,50649.0
2019-08-19 14:30:00,68.47,68.47,68.33,68.34,85980.0,64.6388,64.6388,64.5066,64.516,85980.0
2019-08-19 15:00:00,68.34,68.36,68.25,68.33,118815.0,64.516,64.5349,64.4311,64.5066,118815.0
2019-08-19 15:30:00,68.32,68.44,68.28,68.32,1309053.0,64.4972,64.6104,64.4594,64.4972,1309053.0
2019-08-20 09:30:00,68.26,68.26,67.66,67.94,73710.0,64.4405,64.4405,63.8741,64.1384,73710.0
2019-08-20 10:00:00,67.93,68.21,67.88,68.2,29025.0,64.129,64.3933,64.0818,64.3839,29025.0
2019-08-20 10:30:00,68.2,68.29,68.05,68.29,27795.0,64.3839,64.4688,64.2423,64.4688,27795.0
2019-08-20 11:00:00,68.29,68.44,68.27,68.31,28188.0,64.4688,64.6104,64.45,64.4877,28188.0
2019-08-20 11:30:00,68.3,68.36,68.24,68.25,37965.0,64.4783,64.5349,64.4216,64.4311,37965.0
2019-08-20 12:00:00,68.3,68.4,68.3,68.33,9168.0,64.4783,64.5727,64.4783,64.5066,9168.0
2019-08-20 12:30:00,68.36,68.37,68.21,68.29,45444.0,64.5349,64.5444,64.3933,64.4688,45444.0
2019-08-20 13:00:00,68.3,68.37,68.2,68.27,10215.0,64.4783,64.5444,64.3839,64.45,10215.0
2019-08-20 13:30:00,68.27,68.28,68.1,68.15,18204.0,64.45,64.4594,64.2895,64.3367,18204.0
2019-08-20 14:00:00,68.14,68.18,68.02,68.12,45180.0,64.3272,64.365,64.2139,64.3084,45180.0
2019-08-20 14:30:00,68.17,68.18,68.06,68.11,15306.0,64.3556,64.365,64.2517,64.2989,15306.0
2019-08-20 15:00:00,68.06,68.07,67.94,68.06,21792.0,64.2517,64.2611,64.1384,64.2517,21792.0
2019-08-20 15:30:00,68.13,68.22,67.95,67.98,114819.0,64.3178,64.4028,64.1479,64.1762,114819.0
2019-08-21 09:30:00,68.59,68.93,68.33,68.88,96204.0,64.7521,65.073,64.5066,65.0258,96204.0
2019-08-21 10:00:00,68.88,68.92,68.69,68.69,43326.0,65.0258,65.0636,64.8465,64.8465,43326.0
2019-08-21 10:30:00,68.67,68.73,68.51,68.53,17922.0,64.8276,64.8842,64.6765,64.6954,17922.0
2019-08-21 11:00:00,68.55,68.64,68.52,68.63,44679.0,64.7143,64.7993,64.686,64.7898,44679.0
2019-08-21 11:30:00,68.62,68.75,68.58,68.72,18810.0,64.7804,64.9031,64.7426,64.8748,18810.0
2019-08-21 12:00:00,68.73,68.73,68.62,68.67,14247.0,64.8842,64.8842,64.7804,64.8276,14247.0
2019-08-21 12:30:00,68.63,68.71,68.59,68.69,19005.0,64.7898,64.8653,64.7521,64.8465,19005.0
2019-08-21 13:00:00,68.67,68.7,68.54,68.58,23619.0,64.8276,64.8559,64.7048,64.7426,23619.0
2019-08-21 13:30:00,68.57,68.57,68.44,68.47,28107.0,64.7332,64.7332,64.6104,64.6388,28107.0
2019-08-21 14:00:00,68.44,68.62,68.29,68.61,30900.0,64.6104,64.7804,64.4688,64.7709,30900.0
2019-08-21 14:30:00,68.63,68.63,68.44,68.48,10029.0,64.7898,64.7898,64.6104,64.6482,10029.0
2019-08-21 15:00:00,68.46,68.56,68.45,68.54,15573.0,64.6293,64.7237,64.6199,64.7048,15573.0
2019-08-21 15:30:00,68.54,68.63,68.47,68.62,98154.0,64.7048,64.7898,64.6388,64.7804,98154.0
2019-08-22 09:30:00,68.73,68.97,68.66,68.9,202416.0,64.8842,65.1108,64.8181,65.0447,202416.0
2019-08-22 10:00:00,68.95,68.97,68.3,68.34,84924.0,65.0919,65.1108,64.4783,64.516,84924.0
2019-08-22 10:30:00,68.36,68.36,67.87,68.05,90639.0,64.5349,64.5349,64.0723,64.2423,90639.0
2019-08-22 11:00:00,68.12,68.5,68.11,68.5,960135.0,64.3084,64.6671,64.2989,64.6671,960135.0
2019-08-22 11:30:00,68.51,68.61,68.48,68.5,875859.0,64.6765,64.7709,64.6482,64.6671,875859.0
2019-08-22 12:00:00,68.48,68.71,68.48,68.63,782577.0,64.6482,64.8653,64.6482,64.7898,782577.0
2019-08-22 12:30:00,68.61,68.71,68.55,68.61,199503.0,64.7709,64.8653,64.7143,64.7709,199503.0
2019-08-22 13:00:00,68.59,68.83,68.59,68.79,343728.0,64.7521,64.9786,64.7521,64.9409,343728.0
2019-08-22 13:30:00,68.78,68.85,68.72,68.73,192123.0,64.9314,64.9975,64.8748,64.8842,192123.0
2019-08-22 14:00:00,68.75,68.8,68.63,68.66,232500.0,64.9031,64.9503,64.7898,64.8181,232500.0
2019-08-22 14:30:00,68.66,68.83,68.66,68.8,38280.0,64.8181,64.9786,64.8181,64.9503,38280.0
2019-08-22 15:00:00,68.8,68.81,68.64,68.67,283428.0,64.9503,64.9597,64.7993,64.8276,283428.0
2019-08-22 15:30:00,68.7,68.83,68.58,68.6,331119.0,64.8559,64.9786,64.7426,64.7615,331119.0
2019-08-23 09:30:00,67.74,67.89,67.17,67.48,125760.0,63.9496,64.0912,63.4115,63.7042,125760.0
2019-08-23 10:00:00,67.52,68.01,67.39,67.83,119766.0,63.7419,64.2045,63.6192,64.0346,119766.0
2019-08-23 10:30:00,67.76,68.22,67.76,67.94,79116.0,63.9685,64.4028,63.9685,64.1384,79116.0
2019-08-23 11:00:00,67.97,67.98,66.41,66.43,281682.0,64.1667,64.1762,62.694,62.7129,281682.0
2019-08-23 11:30:00,66.47,66.47,65.9,65.9,131742.0,62.7507,62.7507,62.2126,62.2126,131742.0
2019-08-23 12:00:00,65.87,66.25,65.76,66.02,29907.0,62.1842,62.543,62.0804,62.3259,29907.0
2019-08-23 12:30:00,66.01,66.33,66.01,66.22,32211.0,62.3164,62.6185,62.3164,62.5147,32211.0
2019-08-23 13:00:00,66.16,66.24,65.75,65.75,47928.0,62.458,62.5335,62.071,62.071,47928.0
2019-08-23 13:30:00,65.75,66.05,65.75,66.02,42102.0,62.071,62.3542,62.071,62.3259,42102.0
2019-08-23 14:00:00,65.96,65.97,65.83,65.91,70884.0,62.2692,62.2787,62.1465,62.222,70884.0
2019-08-23 14:30:00,65.94,65.98,65.58,65.85,54573.0,62.2503,62.2881,61.9105,62.1654,54573.0
2019-08-23 15:00:00,65.87,66.04,65.72,65.76,74382.0,62.1842,62.3447,62.0426,62.0804,74382.0
2019-08-23 15:30:00,65.74,65.82,65.42,65.61,147267.0,62.0615,62.137,61.7594,61.9388,147267.0
2019-08-26 09:30:00,66.6,66.7,66.09,66.35,70146.0,62.8734,62.9678,62.3919,62.6374,70146.0
2019-08-26 10:00:00,66.46,66.55,66.13,66.16,14754.0,62.7412,62.8262,62.4297,62.458,14754.0
2019-08-26 10:30:00,66.19,66.34,66.11,66.2,37116.0,62.4863,62.628,62.4108,62.4958,37116.0
2019-08-26 11:00:00,66.24,66.48,66.24,66.32,26109.0,62.5335,62.7601,62.5335,62.6091,26109.0
2019-08-26 11:30:00,66.35,66.4,66.2,66.32,41073.0,62.6374,62.6846,62.4958,62.6091,41073.0
2019-08-26 12:00:00,66.32,66.51,66.25,66.48,107448.0,62.6091,62.7884,62.543,62.7601,107448.0
2019-08-26 12:30:00,66.43,66.45,66.27,66.36,25224.0,62.7129,62.7318,62.5619,62.6468,25224.0
2019-08-26 13:00:00,66.36,66.37,66.22,66.27,18207.0,62.6468,62.6563,62.5147,62.5619,18207.0
2019-08-26 13:30:00,66.27,66.27,66.18,66.2,32052.0,62.5619,62.5619,62.4769,62.4958,32052.0
2019-08-26 14:00:00,66.21,66.21,66.03,66.05,31395.0,62.5052,62.5052,62.3353,62.3542,31395.0
2019-08-26 14:30:00,66.05,66.16,66.03,66.07,29784.0,62.3542,62.458,62.3353,62.3731,29784.0
2019-08-26 15:00:00,66.16,66.22,65.98,65.98,71721.0,62.458,62.5147,62.2881,62.2881,71721.0
2019-08-26 15:30:00,65.99,66.18,65.9,66.17,124212.0,62.2975,62.4769,62.2126,62.4675,124212.0
2019-08-27 09:30:00,66.64,66.97,66.6,66.75,95124.0,62.9112,63.2227,62.8734,63.015,95124.0
2019-08-27 10:00:00,66.74,66.77,66.42,66.47,35697.0,63.0056,63.0339,62.7035,62.7507,35697.0
2019-08-27 10:30:00,66.49,66.55,66.32,66.33,19527.0,62.7696,62.8262,62.6091,62.6185,19527.0
2019-08-27 11:00:00,66.37,66.47,65.98,66.0,36957.0,62.6563,62.7507,62.2881,62.307,36957.0
2019-08-27 11:30:00,65.93,66.15,65.93,66.01,28107.0,62.2409,62.4486,62.2409,62.3164,28107.0
2019-08-27 12:00:00,66.02,66.05,65.87,65.93,41016.0,62.3259,62.3542,62.1842,62.2409,41016.0
2019-08-27 12:30:00,65.93,65.95,65.63,65.66,82770.0,62.2409,62.2598,61.9577,61.986,82770.0
2019-08-27 13:00:00,65.65,65.77,65.6,65.77,87606.0,61.9766,62.0898,61.9294,62.0898,87606.0
2019-08-27 13:30:00,65.74,66.14,65.74,66.14,100128.0,62.0615,62.4391,62.0615,62.4391,100128.0
2019-08-27 14:00:00,66.17,66.23,65.94,65.96,95040.0,62.4675,62.5241,62.2503,62.2692,95040.0
2019-08-27 14:30:00,65.94,66.13,65.88,66.08,63615.0,62.2503,62.4297,62.1937,62.3825,63615.0
2019-08-27 15:00:00,66.11,66.25,65.96,66.0,74526.0,62.4108,62.543,62.2692,62.307,74526.0
2019-08-27 15:30:00,65.99,66.1,65.9,65.95,145941.0,62.2975,62.4014,62.2126,62.2598,145941.0
2019-08-28 09:30:00,65.67,65.78,65.2,65.67,233208.0,61.9954,62.0993,61.5517,61.9954,233208.0
2019-08-28 10:00:00,65.55,65.84,65.53,65.67,27651.0,61.8822,62.1559,61.8633,61.9954,27651.0
2019-08-28 10:30:00,65.71,65.98,65.71,65.88,20019.0,62.0332,62.2881,62.0332,62.1937,20019.0
2019-08-28 11:00:00,65.87,66.19,65.82,66.18,26148.0,62.1842,62.4863,62.137,62.4769,26148.0
2019-08-28 11:30:00,66.23,66.43,66.2,66.34,23823.0,62.5241,62.7129,62.4958,62.628,23823.0
2019-08-28 12:00:00,66.34,66.38,66.29,66.38,10128.0,62.628,62.6657,62.5807,62.6657,10128.0
2019-08-28 12:30:00,66.4,66.46,66.33,66.43,15417.0,62.6846,62.7412,62.6185,62.7129,15417.0
2019-08-28 13:00:00,66.41,66.41,66.16,66.32,15846.0,62.694,62.694,62.458,62.6091,15846.0
2019-08-28 13:30:00,66.3,66.4,66.3,66.36,7137.0,62.5902,62.6846,62.5902,62.6468,7137.0
2019-08-28 14:00:00,66.38,66.38,66.31,66.34,5400.0,62.6657,62.6657,62.5996,62.628,5400.0
2019-08-28 14:30:00,66.33,66.43,66.3,66.43,17874.0,62.6185,62.7129,62.5902,62.7129,17874.0
2019-08-28 15:00:00,66.41,66.48,66.29,66.29,23100.0,62.694,62.7601,62.5807,62.5807,23100.0
2019-08-28 15:30:00,66.27,66.4,66.24,66.37,119772.0,62.5619,62.6846,62.5335,62.6563,119772.0
2019-08-29 09:30:00,67.5,68.09,67.35,68.07,170763.0,63.723,64.28,63.5814,64.2611,170763.0
2019-08-29 10:00:00,68.03,68.18,67.91,68.1,136347.0,64.2234,64.365,64.1101,64.2895,136347.0
2019-08-29 10:30:00,68.09,68.13,67.57,67.98,147144.0,64.28,64.3178,63.7891,64.1762,147144.0
2019-08-29 11:00:00,67.97,68.08,67.89,68.03,100170.0,64.1667,64.2706,64.0912,64.2234,100170.0
2019-08-29 11:30:00,68.08,68.18,68.06,68.08,93156.0,64.2706,64.365,64.2517,64.2706,93156.0
2019-08-29 12:00:00,68.06,68.17,68.03,68.14,118263.0,64.2517,64.3556,64.2234,64.3272,118263.0
2019-08-29 12:30:00,68.1,68.23,68.1,68.23,41292.0,64.2895,64.4122,64.2895,64.4122,41292.0
2019-08-29 13:00:00,68.21,68.27,68.15,68.16,23481.0,64.3933,64.45,64.3367,64.3461,23481.0
2019-08-29 13:30:00,68.15,68.3,68.11,68.27,54552.0,64.3367,64.4783,64.2989,64.45,54552.0
2019-08-29 14:00:00,68.28,68.33,68.05,68.07,72495.0,64.4594,64.5066,64.2423,64.2611,72495.0
2019-08-29 14:30:00,68.1,68.18,68.02,68.03,44622.0,64.2895,64.365,64.2139,64.2234,44622.0
2019-08-29 15:00:00,68.01,68.04,67.95,67.95,48654.0,64.2045,64.2328,64.1479,64.1479,48654.0
2019-08-29 15:30:00,67.96,68.07,67.83,67.9,99588.0,64.1573,64.2611,64.0346,64.1007,99588.0
2019-08-30 09:30:00,68.52,68.83,68.22,68.67,152652.0,64.686,64.9786,64.4028,64.8276,152652.0
2019-08-30 10:00:00,68.74,68.86,68.54,68.57,52422.0,64.8937,65.0069,64.7048,64.7332,52422.0
2019-08-30 10:30:00,68.62,68.7,68.55,68.57,30537.0,64.7804,64.8559,64.7143,64.7332,30537.0
2019-08-30 11:00:00,68.57,68.57,67.94,68.12,54564.0,64.7332,64.7332,64.1384,64.3084,54564.0
2019-08-30 11:30:00,68.2,68.32,68.12,68.29,17949.0,64.3839,64.4972,64.3084,64.4688,17949.0
2019-08-30 12:00:00,68.29,68.34,68.19,68.33,21054.0,64.4688,64.516,64.3744,64.5066,21054.0
2019-08-30 12:30:00,68.35,68.38,68.3,68.36,42543.0,64.5255,64.5538,64.4783,64.5349,42543.0
2019-08-30 13:00:00,68.34,68.34,68.18,68.24,14652.0,64.516,64.516,64.365,64.4216,14652.0
2019-08-30 13:30:00,68.22,68.23,68.11,68.16,18993.0,64.4028,64.4122,64.2989,64.3461,18993.0
2019-08-30 14:00:00,68.22,68.31,68.21,68.29,13599.0,64.4028,64.4877,64.3933,64.4688,13599.0
2019-08-30 14:30:00,68.3,68.32,68.17,68.22,72318.0,64.4783,64.4972,64.3556,64.4028,72318.0
2019-08-30 15:00:00,68.21,68.23,68.05,68.18,44697.0,64.3933,64.4122,64.2423,64.365,44697.0
2019-08-30 15:30:00,68.16,68.34,68.14,68.31,126090.0,64.3461,64.516,64.3272,64.4877,126090.0
2019-09-03 09:30:00,67.58,67.77,67.34,67.61,97338.0,63.7986,63.9779,63.572,63.8269,97338.0
2019-09-03 10:00:00,67.62,67.62,66.78,67.12,68067.0,63.8363,63.8363,63.0433,63.3643,68067.0
2019-09-03 10:30:00,67.06,67.31,66.9,67.22,55917.0,63.3077,63.5437,63.1566,63.4587,55917.0
2019-09-03 11:00:00,67.22,67.23,66.9,66.97,51987.0,63.4587,63.4682,63.1566,63.2227,51987.0
2019-09-03 11:30:00,67.01,67.12,66.93,67.0,56877.0,63.2605,63.3643,63.1849,63.251,56877.0
2019-09-03 12:00:00,67.01,67.14,66.97,67.05,22287.0,63.2605,63.3832,63.2227,63.2982,22287.0
2019-09-03 12:30:00,67.04,67.13,66.92,66.94,21198.0,63.2888,63.3737,63.1755,63.1944,21198.0
2019-09-03 13:00:00,66.93,66.99,66.82,66.86,32094.0,63.1849,63.2416,63.0811,63.1189,32094.0
2019-09-03 13:30:00,66.86,66.87,66.73,66.78,34344.0,63.1189,63.1283,62.9961,63.0433,34344.0
2019-09-03 14:00:00,66.79,66.9,66.73,66.8,254544.0,63.0528,63.1566,62.9961,63.0622,254544.0
2019-09-03 14:30:00,66.78,66.88,66.75,66.87,97869.0,63.0433,63.1377,63.015,63.1283,97869.0
2019-09-03 15:00:00,66.9,67.16,66.85,67.12,209838.0,63.1566,63.4021,63.1094,63.3643,209838.0
2019-09-03 15:30:00,67.14,67.25,67.08,67.1,291891.0,63.3832,63.487,63.3265,63.3454,291891.0
2019-09-04 09:30:00,68.15,68.85,68.15,68.7,284238.0,64.3367,64.9975,64.3367,64.8559,284238.0
2019-09-04 10:00:00,68.69,68.79,68.48,68.64,63315.0,64.8465,64.9409,64.6482,64.7993,63315.0
2019-09-04 10:30:00,68.57,68.68,68.56,68.67,126162.0,64.7332,64.837,64.7237,64.8276,126162.0
2019-09-04 11:00:00,68.7,68.72,68.5,68.6,97860.0,64.8559,64.8748,64.6671,64.7615,97860.0
2019-09-04 11:30:00,68.62,68.74,68.62,68.64,47952.0,64.7804,64.8937,64.7804,64.7993,47952.0
2019-09-04 12:00:00,68.65,68.65,68.48,68.57,19557.0,64.8087,64.8087,64.6482,64.7332,19557.0
2019-09-04 12:30:00,68.55,68.8,68.55,68.79,28986.0,64.7143,64.9503,64.7143,64.9409,28986.0
2019-09-04 13:00:00,68.81,68.9,68.79,68.89,22494.0,64.9597,65.0447,64.9409,65.0353,22494.0
2019-09-04 13:30:00,68.88,68.92,68.78,68.82,23646.0,65.0258,65.0636,64.9314,64.9692,23646.0
2019-09-04 14:00:00,68.79,68.83,68.72,68.8,28974.0,64.9409,64.9786,64.8748,64.9503,28974.0
2019-09-04 14:30:00,68.75,68.83,68.71,68.72,39105.0,64.9031,64.9786,64.8653,64.8748,39105.0
2019-09-04 15:00:00,68.72,68.87,68.72,68.86,99738.0,64.8748,65.0164,64.8748,65.0069,99738.0
2019-09-04 15:30:00,68.86,68.97,68.86,68.96,165126.0,65.0069,65.1108,65.0069,65.1013,165126.0
2019-09-05 09:30:00,70.41,71.66,70.21,71.5,237126.0,66.4702,67.6503,66.2814,67.4992,237126.0
2019-09-05 10:00:00,71.54,71.8,71.45,71.72,125706.0,67.537,67.7824,67.452,67.7069,125706.0
2019-09-05 10:30:00,71.72,71.88,71.42,71.43,105834.0,67.7069,67.858,67.4237,67.4331,105834.0
2019-09-05 11:00:00,71.46,71.58,71.39,71.43,72192.0,67.4615,67.5747,67.3954,67.4331,72192.0
2019-09-05 11:30:00,71.41,71.46,71.25,71.32,62712.0,67.4143,67.4615,67.2632,67.3293,62712.0
2019-09-05 12:00:00,71.3,71.34,71.01,71.05,59256.0,67.3104,67.3482,67.0366,67.0744,59256.0
2019-09-05 12:30:00,71.0,71.12,70.95,71.12,53733.0,67.0272,67.1405,66.98,67.1405,53733.0
2019-09-05 13:00:00,71.11,71.15,70.93,71.03,226623.0,67.131,67.1688,66.9611,67.0555,226623.0
2019-09-05 13:30:00,71.03,71.03,70.93,70.96,93744.0,67.0555,67.0555,66.9611,66.9894,93744.0
2019-09-05 14:00:00,70.96,71.04,70.91,70.96,86025.0,66.9894,67.065,66.9422,66.9894,86025.0
2019-09-05 14:30:00,70.95,71.06,70.89,71.0,88143.0,66.98,67.0838,66.9234,67.0272,88143.0
2019-09-05 15:00:00,71.02,71.17,71.02,71.14,91941.0,67.0461,67.1877,67.0461,67.1594,91941.0
2019-09-05 15:30:00,71.15,71.2,71.01,71.05,248793.0,67.1688,67.216,67.0366,67.0744,248793.0
2019-09-06 09:30:00,71.23,71.23,70.76,70.93,130371.0,67.2443,67.2443,66.8006,66.9611,130371.0
2019-09-06 10:00:00,71.0,71.29,70.97,71.26,27372.0,67.0272,67.301,66.9989,67.2727,27372.0
2019-09-06 10:30:00,71.22,71.43,71.2,71.3,33420.0,67.2349,67.4331,67.216,67.3104,33420.0
2019-09-06 11:00:00,71.31,71.36,71.25,71.28,55587.0,67.3199,67.3671,67.2632,67.2915,55587.0
2019-09-06 11:30:00,71.31,71.31,71.19,71.22,16368.0,67.3199,67.3199,67.2066,67.2349,16368.0
2019-09-06 12:00:00,71.2,71.28,71.2,71.22,15990.0,67.216,67.2915,67.216,67.2349,15990.0
2019-09-06 12:30:00,71.23,71.26,71.13,71.2,14730.0,67.2443,67.2727,67.1499,67.216,14730.0
2019-09-06 13:00:00,71.2,71.35,71.2,71.35,26034.0,67.216,67.3576,67.216,67.3576,26034.0
2019-09-06 13:30:00,71.38,71.4,71.29,71.39,23085.0,67.3859,67.4048,67.301,67.3954,23085.0
2019-09-06 14:00:00,71.41,71.41,71.31,71.37,15549.0,67.4143,67.4143,67.3199,67.3765,15549.0
2019-09-06 14:30:00,71.36,71.4,71.23,71.26,31593.0,67.3671,67.4048,67.2443,67.2727,31593.0
2019-09-06 15:00:00,71.26,71.3,71.23,71.26,189549.0,67.2727,67.3104,67.2443,67.2727,189549.0
2019-09-06 15:30:00,71.26,71.28,71.07,71.22,413685.0,67.2727,67.2915,67.0933,67.2349,413685.0
2019-09-09 09:30:00,71.52,71.84,71.52,71.71,66429.0,67.5181,67.8202,67.5181,67.6975,66429.0
2019-09-09 10:00:00,71.73,71.8,71.58,71.7,116505.0,67.7164,67.7824,67.5747,67.688,116505.0
2019-09-09 10:30:00,71.7,72.01,71.61,71.94,55062.0,67.688,67.9807,67.6031,67.9146,55062.0
2019-09-09 11:00:00,71.94,72.08,71.94,72.01,19161.0,67.9146,68.0468,67.9146,67.9807,19161.0
2019-09-09 11:30:00,71.99,72.07,71.92,72.06,20379.0,67.9618,68.0373,67.8957,68.0279,20379.0
2019-09-09 12:00:00,72.07,72.09,71.53,71.56,44433.0,68.0373,68.0562,67.5275,67.5559,44433.0
2019-09-09 12:30:00,71.51,71.56,71.25,71.48,44532.0,67.5087,67.5559,67.2632,67.4803,44532.0
2019-09-09 13:00:00,71.46,71.56,71.41,71.41,65379.0,67.4615,67.5559,67.4143,67.4143,65379.0
2019-09-09 13:30:00,71.4,71.42,71.26,71.36,42663.0,67.4048,67.4237,67.2727,67.3671,42663.0
2019-09-09 14:00:00,71.33,71.35,71.22,71.26,28539.0,67.3387,67.3576,67.2349,67.2727,28539.0
2019-09-09 14:30:00,71.26,71.38,71.25,71.36,24816.0,67.2727,67.3859,67.2632,67.3671,24816.0
2019-09-09 15:00:00,71.34,71.59,71.34,71.54,62442.0,67.3482,67.5842,67.3482,67.537,62442.0
2019-09-09 15:30:00,71.54,71.55,71.45,71.54,93375.0,67.537,67.5464,67.452,67.537,93375.0
2019-09-10 09:30:00,71.27,71.27,70.71,71.13,270285.0,67.2821,67.2821,66.7534,67.1499,270285.0
2019-09-10 10:00:00,71.14,71.28,71.04,71.27,130611.0,67.1594,67.2915,67.065,67.2821,130611.0
2019-09-10 10:30:00,71.3,71.31,70.9,70.96,75561.0,67.3104,67.3199,66.9328,66.9894,75561.0
2019-09-10 11:00:00,70.95,71.06,70.94,71.0,38589.0,66.98,67.0838,66.9706,67.0272,38589.0
2019-09-10 11:30:00,71.01,71.36,70.94,71.34,46197.0,67.0366,67.3671,66.9706,67.3482,46197.0
2019-09-10 12:00:00,71.34,71.52,71.11,71.46,54720.0,67.3482,67.5181,67.131,67.4615,54720.0
2019-09-10 12:30:00,71.47,71.62,71.4,71.51,38205.0,67.4709,67.6125,67.4048,67.5087,38205.0
2019-09-10 13:00:00,71.53,71.54,71.3,71.43,48843.0,67.5275,67.537,67.3104,67.4331,48843.0
2019-09-10 13:30:00,71.46,71.59,71.45,71.45,32805.0,67.4615,67.5842,67.452,67.452,32805.0
2019-09-10 14:00:00,71.44,71.49,71.38,71.43,40554.0,67.4426,67.4898,67.3859,67.4331,40554.0
2019-09-10 14:30:00,71.48,71.56,71.4,71.51,42921.0,67.4803,67.5559,67.4048,67.5087,42921.0
2019-09-10 15:00:00,71.51,71.62,71.5,71.5,31227.0,67.5087,67.6125,67.4992,67.4992,31227.0
2019-09-10 15:30:00,71.5,71.81,71.49,71.81,115365.0,67.4992,67.7919,67.4898,67.7919,115365.0
2019-09-11 09:30:00,72.23,72.3,71.77,72.25,96978.0,68.1884,68.2545,67.7541,68.2073,96978.0
2019-09-11 10:00:00,72.23,72.55,72.22,72.53,51027.0,68.1884,68.4905,68.1789,68.4716,51027.0
2019-09-11 10:30:00,72.59,72.67,72.51,72.63,61695.0,68.5282,68.6038,68.4527,68.566,61695.0
2019-09-11 11:00:00,72.66,72.72,72.59,72.62,55602.0,68.5943,68.651,68.5282,68.5566,55602.0
2019-09-11 11:30:00,72.67,72.76,72.65,72.7,135435.0,68.6038,68.6887,68.5849,68.6321,135435.0
2019-09-11 12:00:00,72.71,72.8,72.67,72.74,51015.0,68.6415,68.7265,68.6038,68.6698,51015.0
2019-09-11 12:30:00,72.74,72.9,72.74,72.83,62115.0,68.6698,68.8209,68.6698,68.7548,62115.0
2019-09-11 13:00:00,72.8,72.8,72.63,72.63,63936.0,68.7265,68.7265,68.566,68.566,63936.0
2019-09-11 13:30:00,72.63,72.72,72.51,72.63,53793.0,68.566,68.651,68.4527,68.566,53793.0
2019-09-11 14:00:00,72.6,72.72,72.6,72.7,62976.0,68.5377,68.651,68.5377,68.6321,62976.0
2019-09-11 14:30:00,72.69,72.79,72.66,72.77,98547.0,68.6226,68.717,68.5943,68.6982,98547.0
2019-09-11 15:00:00,72.81,72.91,72.78,72.82,31581.0,68.7359,68.8303,68.7076,68.7454,31581.0
2019-09-11 15:30:00,72.85,72.93,72.75,72.9,275166.0,68.7737,68.8492,68.6793,68.8209,275166.0
2019-09-12 09:30:00,73.62,73.62,72.63,73.0,150099.0,69.5006,69.5006,68.566,68.9153,150099.0
2019-09-12 10:00:00,72.98,73.77,72.97,73.75,146349.0,68.8964,69.6422,68.887,69.6233,146349.0
2019-09-12 10:30:00,73.75,73.75,72.87,73.21,250908.0,69.6233,69.6233,68.7926,69.1135,250908.0
2019-09-12 11:00:00,73.24,73.32,73.0,73.25,43509.0,69.1419,69.2174,68.9153,69.1513,43509.0
2019-09-12 11:30:00,73.23,73.4,73.16,73.34,44421.0,69.1324,69.2929,69.0663,69.2363,44421.0
2019-09-12 12:00:00,73.31,73.34,73.11,73.15,25512.0,69.2079,69.2363,69.0191,69.0569,25512.0
2019-09-12 12:30:00,73.22,73.36,73.2,73.34,68640.0,69.123,69.2551,69.1041,69.2363,68640.0
2019-09-12 13:00:00,73.37,73.43,73.25,73.25,57768.0,69.2646,69.3212,69.1513,69.1513,57768.0
2019-09-12 13:30:00,73.26,73.41,73.26,73.39,53652.0,69.1607,69.3023,69.1607,69.2835,53652.0
2019-09-12 14:00:00,73.38,73.46,73.35,73.4,56730.0,69.274,69.3496,69.2457,69.2929,56730.0
2019-09-12 14:30:00,73.38,73.53,73.36,73.47,68397.0,69.274,69.4156,69.2551,69.359,68397.0
2019-09-12 15:00:00,73.46,73.46,73.33,73.34,61491.0,69.3496,69.3496,69.2268,69.2363,61491.0
2019-09-12 15:30:00,73.32,73.38,73.09,73.12,270579.0,69.2174,69.274,69.0003,69.0286,270579.0
2019-09-13 09:30:00,73.15,73.2,72.73,72.88,144642.0,69.0569,69.1041,68.6604,68.802,144642.0
2019-09-13 10:00:00,72.85,72.97,72.57,72.89,41733.0,68.7737,68.887,68.5094,68.8114,41733.0
2019-09-13 10:30:00,72.89,73.08,72.89,73.0,54330.0,68.8114,68.9908,68.8114,68.9153,54330.0
2019-09-13 11:00:00,73.04,73.24,73.0,73.11,46638.0,68.9531,69.1419,68.9153,69.0191,46638.0
2019-09-13 11:30:00,73.15,73.21,73.06,73.17,62304.0,69.0569,69.1135,68.9719,69.0758,62304.0
2019-09-13 12:00:00,73.17,73.25,73.12,73.17,59544.0,69.0758,69.1513,69.0286,69.0758,59544.0
2019-09-13 12:30:00,73.15,73.26,73.12,73.15,13587.0,69.0569,69.1607,69.0286,69.0569,13587.0
2019-09-13 13:00:00,73.16,73.23,73.12,73.22,16380.0,69.0663,69.1324,69.0286,69.123,16380.0
2019-09-13 13:30:00,73.22,73.26,73.09,73.09,19323.0,69.123,69.1607,69.0003,69.0003,19323.0
2019-09-13 14:00:00,73.05,73.14,73.05,73.09,22602.0,68.9625,69.0475,68.9625,69.0003,22602.0
2019-09-13 14:30:00,73.1,73.14,73.0,73.02,15402.0,69.0097,69.0475,68.9153,68.9342,15402.0
2019-09-13 15:00:00,73.01,73.03,72.89,72.98,65868.0,68.9247,68.9436,68.8114,68.8964,65868.0
2019-09-13 15:30:00,72.97,73.08,72.87,72.9,475206.0,68.887,68.9908,68.7926,68.8209,475206.0
2019-09-16 09:30:00,72.36,72.48,71.75,72.42,244683.0,68.3111,68.4244,67.7352,68.3677,244683.0
2019-09-16 10:00:00,72.4,72.63,72.36,72.62,51732.0,68.3489,68.566,68.3111,68.5566,51732.0
2019-09-16 10:30:00,72.41,72.44,72.29,72.4,32454.0,68.3583,68.3866,68.245,68.3489,32454.0
2019-09-16 11:00:00,72.39,72.74,72.39,72.66,33270.0,68.3394,68.6698,68.3394,68.5943,33270.0
2019-09-16 11:30:00,72.65,72.68,72.32,72.34,20145.0,68.5849,68.6132,68.2733,68.2922,20145.0
2019-09-16 12:00:00,72.34,72.41,72.3,72.36,13200.0,68.2922,68.3583,68.2545,68.3111,13200.0
2019-09-16 12:30:00,72.35,72.44,72.32,72.37,28029.0,68.3017,68.3866,68.2733,68.3205,28029.0
2019-09-16 13:00:00,72.36,72.44,72.35,72.43,18516.0,68.3111,68.3866,68.3017,68.3772,18516.0
2019-09-16 13:30:00,72.45,72.56,72.41,72.55,23103.0,68.3961,68.4999,68.3583,68.4905,23103.0
2019-09-16 14:00:00,72.54,72.61,72.49,72.59,35634.0,68.481,68.5471,68.4338,68.5282,35634.0
2019-09-16 14:30:00,72.58,72.59,72.47,72.53,18426.0,68.5188,68.5282,68.4149,68.4716,18426.0
2019-09-16 15:00:00,72.55,72.57,72.45,72.49,24810.0,68.4905,68.5094,68.3961,68.4338,24810.0
2019-09-16 15:30:00,72.49,72.58,72.38,72.42,81822.0,68.4338,68.5188,68.33,68.3677,81822.0
2019-09-17 09:30:00,72.31,72.38,71.93,72.02,84546.0,68.2639,68.33,67.9052,67.9901,84546.0
2019-09-17 10:00:00,71.95,72.17,71.86,72.11,27081.0,67.924,68.1317,67.8391,68.0751,27081.0
2019-09-17 10:30:00,72.15,72.22,72.12,72.22,26784.0,68.1129,68.1789,68.0845,68.1789,26784.0
2019-09-17 11:00:00,72.25,72.42,72.25,72.35,24333.0,68.2073,68.3677,68.2073,68.3017,24333.0
2019-09-17 11:30:00,72.34,72.4,72.28,72.3,14760.0,68.2922,68.3489,68.2356,68.2545,14760.0
2019-09-17 12:00:00,72.34,72.37,72.19,72.24,21975.0,68.2922,68.3205,68.1506,68.1978,21975.0
2019-09-17 12:30:00,72.24,72.28,72.13,72.28,39000.0,68.1978,68.2356,68.094,68.2356,39000.0
2019-09-17 13:00:00,72.27,72.44,72.27,72.38,23652.0,68.2261,68.3866,68.2261,68.33,23652.0
2019-09-17 13:30:00,72.38,72.54,72.34,72.47,26487.0,68.33,68.481,68.2922,68.4149,26487.0
2019-09-17 14:00:00,72.52,72.54,72.42,72.47,12300.0,68.4621,68.481,68.3677,68.4149,12300.0
2019-09-17 14:30:00,72.47,72.52,72.45,72.49,37692.0,68.4149,68.4621,68.3961,68.4338,37692.0
2019-09-17 15:00:00,72.51,72.54,72.47,72.52,25758.0,68.4527,68.481,68.4149,68.4621,25758.0
2019-09-17 15:30:00,72.53,72.69,72.53,72.64,81954.0,68.4716,68.6226,68.4716,68.5754,81954.0
2019-09-18 09:30:00,72.68,72.68,72.4,72.56,69567.0,68.6132,68.6132,68.3489,68.4999,69567.0
2019-09-18 10:00:00,72.62,72.63,72.5,72.58,10494.0,68.5566,68.566,68.4433,68.5188,10494.0
2019-09-18 10:30:00,72.6,72.62,72.44,72.48,38196.0,68.5377,68.5566,68.3866,68.4244,38196.0
2019-09-18 11:00:00,72.51,72.55,72.47,72.47,20322.0,68.4527,68.4905,68.4149,68.4149,20322.0
2019-09-18 11:30:00,72.5,72.5,72.42,72.47,11550.0,68.4433,68.4433,68.3677,68.4149,11550.0
2019-09-18 12:00:00,72.51,72.58,72.51,72.57,2286.0,68.4527,68.5188,68.4527,68.5094,2286.0
2019-09-18 12:30:00,72.59,72.59,72.43,72.44,4200.0,68.5282,68.5282,68.3772,68.3866,4200.0
2019-09-18 13:00:00,72.43,72.45,72.25,72.25,69093.0,68.3772,68.3961,68.2073,68.2073,69093.0
2019-09-18 13:30:00,72.24,72.34,72.23,72.33,22773.0,68.1978,68.2922,68.1884,68.2828,22773.0
2019-09-18 14:00:00,72.56,72.56,71.73,71.79,91527.0,68.4999,68.4999,67.7164,67.773,91527.0
2019-09-18 14:30:00,71.74,72.06,71.66,71.96,38586.0,67.7258,68.0279,67.6503,67.9335,38586.0
2019-09-18 15:00:00,71.94,72.31,71.88,72.3,34563.0,67.9146,68.2639,67.858,68.2545,34563.0
2019-09-18 15:30:00,72.34,72.72,72.34,72.66,81360.0,68.2922,68.651,68.2922,68.5943,81360.0
2019-09-19 09:30:00,72.82,73.05,72.75,72.89,156921.0,68.7454,68.9625,68.6793,68.8114,156921.0
2019-09-19 10:00:00,72.88,72.97,72.81,72.86,34023.0,68.802,68.887,68.7359,68.7831,34023.0
2019-09-19 10:30:00,72.87,73.04,72.87,72.92,30198.0,68.7926,68.9531,68.7926,68.8398,30198.0
2019-09-19 11:00:00,72.88,73.01,72.86,72.98,128427.0,68.802,68.9247,68.7831,68.8964,128427.0
2019-09-19 11:30:00,72.99,73.04,72.8,72.81,41379.0,68.9059,68.9531,68.7265,68.7359,41379.0
2019-09-19 12:00:00,72.8,72.9,72.56,72.56,107787.0,68.7265,68.8209,68.4999,68.4999,107787.0
2019-09-19 12:30:00,72.59,72.72,72.58,72.7,36105.0,68.5282,68.651,68.5188,68.6321,36105.0
2019-09-19 13:00:00,72.69,72.69,72.58,72.58,19647.0,68.6226,68.6226,68.5188,68.5188,19647.0
2019-09-19 13:30:00,72.58,72.59,72.33,72.51,56466.0,68.5188,68.5282,68.2828,68.4527,56466.0
2019-09-19 14:00:00,72.52,72.61,72.52,72.53,39330.0,68.4621,68.5471,68.4621,68.4716,39330.0
2019-09-19 14:30:00,72.53,72.54,72.43,72.53,30264.0,68.4716,68.481,68.3772,68.4716,30264.0
2019-09-19 15:00:00,72.52,72.53,72.42,72.47,31149.0,68.4621,68.4716,68.3677,68.4149,31149.0
2019-09-19 15:30:00,72.45,72.48,72.24,72.3,142776.0,68.3961,68.4244,68.1978,68.2545,142776.0
2019-09-20 09:30:00,72.45,72.45,71.95,72.09,84468.0,68.3961,68.3961,67.924,68.0562,84468.0
2019-09-20 10:00:00,72.06,72.29,72.05,72.26,37824.0,68.0279,68.245,68.0184,68.2167,37824.0
2019-09-20 10:30:00,72.25,72.28,72.01,72.05,25587.0,68.2073,68.2356,67.9807,68.0184,25587.0
2019-09-20 11:00:00,72.05,72.12,72.0,72.02,18612.0,68.0184,68.0845,67.9712,67.9901,18612.0
2019-09-20 11:30:00,72.02,72.04,71.79,71.9,76359.0,67.9901,68.009,67.773,67.8768,76359.0
2019-09-20 12:00:00,71.91,72.1,71.91,72.0,21291.0,67.8863,68.0657,67.8863,67.9712,21291.0
2019-09-20 12:30:00,71.98,71.98,71.81,71.9,73920.0,67.9524,67.9524,67.7919,67.8768,73920.0
2019-09-20 13:00:00,71.91,71.91,70.67,71.32,401907.0,67.8863,67.8863,66.7157,67.3293,401907.0
2019-09-20 13:30:00,71.26,71.34,71.08,71.27,132663.0,67.2727,67.3482,67.1027,67.2821,132663.0
2019-09-20 14:00:00,71.38,71.46,71.14,71.36,231588.0,67.3859,67.4615,67.1594,67.3671,231588.0
2019-09-20 14:30:00,71.35,71.5,71.34,71.35,44832.0,67.3576,67.4992,67.3482,67.3576,44832.0
2019-09-20 15:00:00,71.37,71.48,71.28,71.31,43794.0,67.3765,67.4803,67.2915,67.3199,43794.0
2019-09-20 15:30:00,71.32,71.35,70.95,70.98,450855.0,67.3293,67.3576,66.98,67.0083,450855.0
2019-09-23 09:30:00,70.91,71.57,70.86,71.49,215160.0,66.9422,67.5653,66.895,67.4898,215160.0
2019-09-23 10:00:00,71.47,71.51,71.09,71.48,63129.0,67.4709,67.5087,67.1122,67.4803,63129.0
2019-09-23 10:30:00,71.52,71.61,71.43,71.48,75393.0,67.5181,67.6031,67.4331,67.4803,75393.0
2019-09-23 11:00:00,71.46,71.68,71.46,71.68,19110.0,67.4615,67.6692,67.4615,67.6692,19110.0
2019-09-23 11:30:00,71.68,71.82,71.66,71.8,48621.0,67.6692,67.8013,67.6503,67.7824,48621.0
2019-09-23 12:00:00,71.81,72.03,71.81,72.02,88548.0,67.7919,67.9996,67.7919,67.9901,88548.0
2019-09-23 12:30:00,72.01,72.06,71.96,71.99,70908.0,67.9807,68.0279,67.9335,67.9618,70908.0
2019-09-23 13:00:00,72.05,72.1,72.01,72.05,159051.0,68.0184,68.0657,67.9807,68.0184,159051.0
2019-09-23 13:30:00,72.04,72.1,71.99,72.09,92601.0,68.009,68.0657,67.9618,68.0562,92601.0
2019-09-23 14:00:00,72.08,72.08,72.0,72.04,114690.0,68.0468,68.0468,67.9712,68.009,114690.0
2019-09-23 14:30:00,72.03,72.05,71.99,71.99,71865.0,67.9996,68.0184,67.9618,67.9618,71865.0
2019-09-23 15:00:00,72.0,72.1,71.94,71.99,232515.0,67.9712,68.0657,67.9146,67.9618,232515.0
2019-09-23 15:30:00,71.98,71.98,71.65,71.73,464700.0,67.9524,67.9524,67.6408,67.7164,464700.0
2019-09-24 09:30:00,71.73,71.97,71.66,71.66,95376.0,68.0248,68.2524,67.9584,67.9584,95376.0
2019-09-24 10:00:00,71.62,71.69,71.02,71.14,28665.0,67.9205,67.9869,67.3515,67.4653,28665.0
2019-09-24 10:30:00,71.15,71.21,70.77,70.96,40119.0,67.4748,67.5317,67.1144,67.2946,40119.0
2019-09-24 11:00:00,70.78,70.98,70.78,70.95,26001.0,67.1239,67.3135,67.1239,67.2851,26001.0
2019-09-24 11:30:00,70.91,70.91,70.47,70.6,53934.0,67.2472,67.2472,66.8299,66.9532,53934.0
2019-09-24 12:00:00,70.58,70.79,70.18,70.25,94320.0,66.9342,67.1334,66.5549,66.6212,94320.0
2019-09-24 12:30:00,70.32,70.39,69.89,69.94,79593.0,66.6876,66.754,66.2798,66.3273,79593.0
2019-09-24 13:00:00,69.97,70.13,69.89,69.95,58278.0,66.3557,66.5074,66.2798,66.3367,58278.0
2019-09-24 13:30:00,70.01,70.22,70.01,70.08,29550.0,66.3936,66.5928,66.3936,66.46,29550.0
2019-09-24 14:00:00,70.07,70.6,69.88,70.54,143841.0,66.4505,66.9532,66.2704,66.8963,143841.0
2019-09-24 14:30:00,70.51,70.54,70.15,70.26,109248.0,66.8678,66.8963,66.5264,66.6307,109248.0
2019-09-24 15:00:00,70.23,70.29,70.0,70.08,25812.0,66.6023,66.6592,66.3842,66.46,25812.0
2019-09-24 15:30:00,70.06,70.35,69.98,70.21,118938.0,66.4411,66.7161,66.3652,66.5833,118938.0
2019-09-25 09:30:00,69.9,70.2,69.55,69.6,122910.0,66.2893,66.5738,65.9574,66.0048,122910.0
2019-09-25 10:00:00,69.55,69.82,69.29,69.76,132069.0,65.9574,66.2135,65.7108,66.1566,132069.0
2019-09-25 10:30:00,69.79,70.33,69.78,70.29,49701.0,66.185,66.6971,66.1755,66.6592,49701.0
2019-09-25 11:00:00,70.46,70.67,70.46,70.51,58155.0,66.8204,67.0196,66.8204,66.8678,58155.0
2019-09-25 11:30:00,70.52,70.56,70.37,70.43,28878.0,66.8773,66.9152,66.7351,66.792,28878.0
2019-09-25 12:00:00,70.46,70.69,70.43,70.64,21642.0,66.8204,67.0385,66.792,66.9911,21642.0
2019-09-25 12:30:00,70.71,70.72,70.54,70.57,26775.0,67.0575,67.067,66.8963,66.9247,26775.0
2019-09-25 13:00:00,70.61,70.75,70.61,70.75,17991.0,66.9627,67.0954,66.9627,67.0954,17991.0
2019-09-25 13:30:00,70.78,71.04,70.77,71.0,45693.0,67.1239,67.3704,67.1144,67.3325,45693.0
2019-09-25 14:00:00,70.99,71.22,70.98,71.21,75708.0,67.323,67.5411,67.3135,67.5317,75708.0
2019-09-25 14:30:00,71.22,71.38,71.18,71.36,57516.0,67.5411,67.6929,67.5032,67.6739,57516.0
2019-09-25 15:00:00,71.35,71.55,71.34,71.51,47088.0,67.6644,67.8541,67.6549,67.8162,47088.0
2019-09-25 15:30:00,71.5,71.67,71.4,71.46,119322.0,67.8067,67.9679,67.7118,67.7687,119322.0
2019-09-26 09:30:00,71.43,71.67,71.07,71.12,42177.0,67.7403,67.9679,67.3989,67.4463,42177.0
2019-09-26 10:00:00,71.16,71.3,70.96,71.27,28212.0,67.4842,67.617,67.2946,67.5886,28212.0
2019-09-26 10:30:00,71.32,71.64,71.19,71.27,167271.0,67.636,67.9394,67.5127,67.5886,167271.0
2019-09-26 11:00:00,71.31,71.32,70.82,70.93,29109.0,67.6265,67.636,67.1618,67.2661,29109.0
2019-09-26 11:30:00,70.95,71.19,70.92,71.08,41757.0,67.2851,67.5127,67.2566,67.4084,41757.0
2019-09-26 12:00:00,71.09,71.36,71.09,71.34,37632.0,67.4179,67.6739,67.4179,67.6549,37632.0
2019-09-26 12:30:00,71.34,71.42,71.2,71.26,47754.0,67.6549,67.7308,67.5222,67.5791,47754.0
2019-09-26 13:00:00,71.27,71.32,71.09,71.12,27120.0,67.5886,67.636,67.4179,67.4463,27120.0
2019-09-26 13:30:00,71.12,71.34,71.12,71.34,16437.0,67.4463,67.6549,67.4463,67.6549,16437.0
2019-09-26 14:00:00,71.39,71.55,71.37,71.46,67350.0,67.7024,67.8541,67.6834,67.7687,67350.0
2019-09-26 14:30:00,71.44,71.51,71.3,71.32,68994.0,67.7498,67.8162,67.617,67.636,68994.0
2019-09-26 15:00:00,71.35,71.66,71.35,71.59,140406.0,67.6644,67.9584,67.6644,67.892,140406.0
2019-09-26 15:30:00,71.61,71.74,71.38,71.49,90030.0,67.911,68.0343,67.6929,67.7972,90030.0
2019-09-27 09:30:00,71.15,71.29,70.47,70.69,151269.0,67.4748,67.6075,66.8299,67.0385,151269.0
2019-09-27 10:00:00,70.67,70.83,70.44,70.8,81609.0,67.0196,67.1713,66.8014,67.1428,81609.0
2019-09-27 10:30:00,70.81,71.17,70.79,71.17,106974.0,67.1523,67.4937,67.1334,67.4937,106974.0
2019-09-27 11:00:00,71.2,71.28,71.14,71.22,29301.0,67.5222,67.598,67.4653,67.5411,29301.0
2019-09-27 11:30:00,71.2,71.23,70.18,70.84,575724.0,67.5222,67.5506,66.5549,67.1808,575724.0
2019-09-27 12:00:00,70.8,70.9,70.56,70.59,58698.0,67.1428,67.2377,66.9152,66.9437,58698.0
2019-09-27 12:30:00,70.52,70.61,70.16,70.16,61560.0,66.8773,66.9627,66.5359,66.5359,61560.0
2019-09-27 13:00:00,70.07,70.31,70.03,70.14,37245.0,66.4505,66.6781,66.4126,66.5169,37245.0
2019-09-27 13:30:00,70.17,70.18,69.96,70.16,78906.0,66.5454,66.5549,66.3462,66.5359,78906.0
2019-09-27 14:00:00,70.15,70.15,69.73,69.76,83877.0,66.5264,66.5264,66.1281,66.1566,83877.0
2019-09-27 14:30:00,69.7,69.81,69.33,69.4,59652.0,66.0997,66.204,65.7488,65.8152,59652.0
2019-09-27 15:00:00,69.42,69.69,69.29,69.54,71946.0,65.8341,66.0902,65.7108,65.9479,71946.0
2019-09-27 15:30:00,69.54,69.85,69.53,69.82,329349.0,65.9479,66.2419,65.9384,66.2135,329349.0
2019-09-30 09:30:00,70.16,70.29,69.85,70.02,97650.0,66.5359,66.6592,66.2419,66.4031,97650.0
2019-09-30 10:00:00,70.02,70.12,69.91,70.11,25425.0,66.4031,66.498,66.2988,66.4885,25425.0
2019-09-30 10:30:00,70.09,70.16,69.95,70.06,56487.0,66.4695,66.5359,66.3367,66.4411,56487.0
2019-09-30 11:00:00,70.08,70.24,69.95,70.2,17565.0,66.46,66.6118,66.3367,66.5738,17565.0
2019-09-30 11:30:00,70.2,70.29,70.12,70.29,19431.0,66.5738,66.6592,66.498,66.6592,19431.0
2019-09-30 12:00:00,70.32,70.51,70.3,70.48,25359.0,66.6876,66.8678,66.6687,66.8394,25359.0
2019-09-30 12:30:00,70.51,70.57,70.47,70.47,8064.0,66.8678,66.9247,66.8299,66.8299,8064.0
2019-09-30 13:00:00,70.52,70.56,70.5,70.51,207567.0,66.8773,66.9152,66.8583,66.8678,207567.0
2019-09-30 13:30:00,70.46,70.58,70.44,70.56,88767.0,66.8204,66.9342,66.8014,66.9152,88767.0
2019-09-30 14:00:00,70.55,70.59,70.52,70.54,50151.0,66.9058,66.9437,66.8773,66.8963,50151.0
2019-09-30 14:30:00,70.52,70.55,70.46,70.5,44655.0,66.8773,66.9058,66.8204,66.8583,44655.0
2019-09-30 15:00:00,70.49,70.6,70.42,70.54,65487.0,66.8489,66.9532,66.7825,66.8963,65487.0
2019-09-30 15:30:00,70.53,70.57,70.36,70.57,147717.0,66.8868,66.9247,66.7256,66.9247,147717.0
2019-10-01 09:30:00,70.95,71.86,70.95,71.71,383313.0,67.2851,68.1481,67.2851,68.0058,383313.0
2019-10-01 10:00:00,71.54,71.65,70.9,71.17,129885.0,67.8446,67.9489,67.2377,67.4937,129885.0
2019-10-01 10:30:00,71.13,71.13,70.48,70.5,57678.0,67.4558,67.4558,66.8394,66.8583,57678.0
2019-10-01 11:00:00,70.42,70.58,70.28,70.58,67047.0,66.7825,66.9342,66.6497,66.9342,67047.0
2019-10-01 11:30:00,70.59,70.6,70.21,70.21,87834.0,66.9437,66.9532,66.5833,66.5833,87834.0
2019-10-01 12:00:00,70.26,70.26,70.02,70.12,192588.0,66.6307,66.6307,66.4031,66.498,192588.0
2019-10-01 12:30:00,70.12,70.24,70.11,70.11,39960.0,66.498,66.6118,66.4885,66.4885,39960.0
2019-10-01 13:00:00,70.01,70.01,69.82,69.88,33609.0,66.3936,66.3936,66.2135,66.2704,33609.0
2019-10-01 13:30:00,69.8,69.81,69.62,69.68,179028.0,66.1945,66.204,66.0238,66.0807,179028.0
2019-10-01 14:00:00,69.65,69.95,69.65,69.94,23247.0,66.0522,66.3367,66.0522,66.3273,23247.0
2019-10-01 14:30:00,69.93,70.09,69.93,69.96,34740.0,66.3178,66.4695,66.3178,66.3462,34740.0
2019-10-01 15:00:00,70.02,70.11,69.92,70.05,13398.0,66.4031,66.4885,66.3083,66.4316,13398.0
2019-10-01 15:30:00,70.01,70.03,69.83,69.88,146382.0,66.3936,66.4126,66.2229,66.2704,146382.0
2019-10-02 09:30:00,69.43,69.45,68.91,69.02,89487.0,65.8436,65.8626,65.3505,65.4548,89487.0
2019-10-02 10:00:00,69.03,69.45,68.89,69.35,99429.0,65.4643,65.8626,65.3315,65.7677,99429.0
2019-10-02 10:30:00,69.25,69.25,68.69,68.98,66297.0,65.6729,65.6729,65.1418,65.4169,66297.0
2019-10-02 11:00:00,68.94,69.12,68.69,68.75,50694.0,65.3789,65.5496,65.1418,65.1987,50694.0
2019-10-02 11:30:00,68.73,68.77,68.5,68.77,60777.0,65.1798,65.2177,64.9616,65.2177,60777.0
2019-10-02 12:00:00,68.72,68.74,68.53,68.6,29655.0,65.1703,65.1892,64.9901,65.0565,29655.0
2019-10-02 12:30:00,68.6,68.6,68.34,68.4,59532.0,65.0565,65.0565,64.8099,64.8668,59532.0
2019-10-02 13:00:00,68.4,68.69,68.4,68.69,108174.0,64.8668,65.1418,64.8668,65.1418,108174.0
2019-10-02 13:30:00,68.63,68.63,68.49,68.5,43758.0,65.0849,65.0849,64.9522,64.9616,43758.0
2019-10-02 14:00:00,68.5,68.78,68.47,68.71,68955.0,64.9616,65.2272,64.9332,65.1608,68955.0
2019-10-02 14:30:00,68.72,68.88,68.68,68.84,49374.0,65.1703,65.322,65.1323,65.2841,49374.0
2019-10-02 15:00:00,68.87,69.0,68.71,68.85,109140.0,65.3125,65.4358,65.1608,65.2936,109140.0
2019-10-02 15:30:00,68.83,68.93,68.63,68.79,117414.0,65.2746,65.3694,65.0849,65.2367,117414.0
2019-10-03 09:30:00,68.86,69.15,68.75,69.05,182172.0,65.303,65.5781,65.1987,65.4832,182172.0
2019-10-03 10:00:00,68.95,68.95,67.98,68.67,382068.0,65.3884,65.3884,64.4685,65.1229,382068.0
2019-10-03 10:30:00,68.68,68.8,68.33,68.71,91833.0,65.1323,65.2461,64.8004,65.1608,91833.0
2019-10-03 11:00:00,68.68,69.47,68.66,69.33,142728.0,65.1323,65.8815,65.1134,65.7488,142728.0
2019-10-03 11:30:00,69.39,69.39,69.19,69.21,22107.0,65.8057,65.8057,65.616,65.635,22107.0
2019-10-03 12:00:00,69.25,69.58,69.25,69.55,38520.0,65.6729,65.9859,65.6729,65.9574,38520.0
2019-10-03 12:30:00,69.57,69.7,69.5,69.64,53736.0,65.9764,66.0997,65.91,66.0428,53736.0
2019-10-03 13:00:00,69.65,69.72,69.58,69.71,17982.0,66.0522,66.1186,65.9859,66.1091,17982.0
2019-10-03 13:30:00,69.69,69.95,69.69,69.88,67731.0,66.0902,66.3367,66.0902,66.2704,67731.0
2019-10-03 14:00:00,69.88,70.02,69.78,70.0,56160.0,66.2704,66.4031,66.1755,66.3842,56160.0
2019-10-03 14:30:00,69.99,69.99,69.8,69.8,23916.0,66.3747,66.3747,66.1945,66.1945,23916.0
2019-10-03 15:00:00,69.78,69.8,69.68,69.71,42747.0,66.1755,66.1945,66.0807,66.1091,42747.0
2019-10-03 15:30:00,69.71,69.97,69.6,69.97,88977.0,66.1091,66.3557,66.0048,66.3557,88977.0
2019-10-04 09:30:00,70.36,70.64,70.21,70.6,114714.0,66.7256,66.9911,66.5833,66.9532,114714.0
2019-10-04 10:00:00,70.7,70.77,70.49,70.54,62685.0,67.048,67.1144,66.8489,66.8963,62685.0
2019-10-04 10:30:00,70.49,70.69,70.38,70.6,54009.0,66.8489,67.0385,66.7445,66.9532,54009.0
2019-10-04 11:00:00,70.51,70.78,70.49,70.71,47781.0,66.8678,67.1239,66.8489,67.0575,47781.0
2019-10-04 11:30:00,70.75,70.9,70.72,70.83,31605.0,67.0954,67.2377,67.067,67.1713,31605.0
2019-10-04 12:00:00,70.84,70.98,70.83,70.89,59466.0,67.1808,67.3135,67.1713,67.2282,59466.0
2019-10-04 12:30:00,70.87,70.88,70.74,70.75,27744.0,67.2092,67.2187,67.0859,67.0954,27744.0
2019-10-04 13:00:00,70.76,70.89,70.75,70.84,43422.0,67.1049,67.2282,67.0954,67.1808,43422.0
2019-10-04 13:30:00,70.84,70.91,70.75,70.78,66174.0,67.1808,67.2472,67.0954,67.1239,66174.0
2019-10-04 14:00:00,70.79,70.9,70.71,70.88,33318.0,67.1334,67.2377,67.0575,67.2187,33318.0
2019-10-04 14:30:00,70.89,70.99,70.88,70.92,83385.0,67.2282,67.323,67.2187,67.2566,83385.0
2019-10-04 15:00:00,70.93,71.05,70.89,70.98,75297.0,67.2661,67.3799,67.2282,67.3135,75297.0
2019-10-04 15:30:00,71.02,71.27,71.0,71.24,220974.0,67.3515,67.5886,67.3325,67.5601,220974.0
2019-10-07 09:30:00,71.04,71.37,71.04,71.24,107007.0,67.3704,67.6834,67.3704,67.5601,107007.0
2019-10-07 10:00:00,71.23,71.44,71.16,71.36,41781.0,67.5506,67.7498,67.4842,67.6739,41781.0
2019-10-07 10:30:00,71.31,71.4,71.26,71.33,151308.0,67.6265,67.7118,67.5791,67.6455,151308.0
2019-10-07 11:00:00,71.33,71.43,71.17,71.21,205350.0,67.6455,67.7403,67.4937,67.5317,205350.0
2019-10-07 11:30:00,71.24,71.33,71.23,71.32,7185.0,67.5601,67.6455,67.5506,67.636,7185.0
2019-10-07 12:00:00,71.34,71.34,71.17,71.17,22623.0,67.6549,67.6549,67.4937,67.4937,22623.0
2019-10-07 12:30:00,71.13,71.19,71.12,71.15,13227.0,67.4558,67.5127,67.4463,67.4748,13227.0
2019-10-07 13:00:00,71.15,71.21,70.85,71.0,84693.0,67.4748,67.5317,67.1903,67.3325,84693.0
2019-10-07 13:30:00,71.11,71.44,71.11,71.4,28611.0,67.4368,67.7498,67.4368,67.7118,28611.0
2019-10-07 14:00:00,71.41,71.44,71.04,71.05,31440.0,67.7213,67.7498,67.3704,67.3799,31440.0
2019-10-07 14:30:00,71.09,71.09,70.79,70.95,17529.0,67.4179,67.4179,67.1334,67.2851,17529.0
2019-10-07 15:00:00,70.94,70.97,70.85,70.95,18957.0,67.2756,67.3041,67.1903,67.2851,18957.0
2019-10-07 15:30:00,70.92,70.98,70.71,70.72,176166.0,67.2566,67.3135,67.0575,67.067,176166.0
2019-10-08 09:30:00,69.84,70.03,68.88,68.92,194247.0,66.2324,66.4126,65.322,65.3599,194247.0
2019-10-08 10:00:00,68.85,68.93,68.48,68.79,102831.0,65.2936,65.3694,64.9427,65.2367,102831.0
2019-10-08 10:30:00,68.8,69.03,68.66,69.02,83466.0,65.2461,65.4643,65.1134,65.4548,83466.0
2019-10-08 11:00:00,69.08,69.1,68.86,68.86,149001.0,65.5117,65.5307,65.303,65.303,149001.0
2019-10-08 11:30:00,68.83,68.95,68.73,68.9,31788.0,65.2746,65.3884,65.1798,65.341,31788.0
2019-10-08 12:00:00,68.88,69.27,68.82,69.24,90465.0,65.322,65.6919,65.2651,65.6634,90465.0
2019-10-08 12:30:00,69.23,69.56,69.19,69.28,131610.0,65.6539,65.9669,65.616,65.7014,131610.0
2019-10-08 13:00:00,69.31,69.4,69.18,69.4,34179.0,65.7298,65.8152,65.6065,65.8152,34179.0
2019-10-08 13:30:00,69.36,69.5,69.31,69.36,72273.0,65.7772,65.91,65.7298,65.7772,72273.0
2019-10-08 14:00:00,69.38,69.38,69.22,69.27,131172.0,65.7962,65.7962,65.6445,65.6919,131172.0
2019-10-08 14:30:00,69.29,69.64,68.86,69.0,255105.0,65.7108,66.0428,65.303,65.4358,255105.0
2019-10-08 15:00:00,69.25,69.26,68.9,69.05,65526.0,65.6729,65.6824,65.341,65.4832,65526.0
2019-10-08 15:30:00,69.04,69.09,68.51,68.51,163554.0,65.4738,65.5212,64.9711,64.9711,163554.0
2019-10-09 09:30:00,69.44,69.62,69.3,69.48,117321.0,65.8531,66.0238,65.7203,65.891,117321.0
2019-10-09 10:00:00,69.46,69.79,69.45,69.72,199092.0,65.8721,66.185,65.8626,66.1186,199092.0
2019-10-09 10:30:00,69.7,69.76,69.59,69.67,69312.0,66.0997,66.1566,65.9953,66.0712,69312.0
2019-10-09 11:00:00,69.72,69.75,69.39,69.5,22611.0,66.1186,66.1471,65.8057,65.91,22611.0
2019-10-09 11:30:00,69.48,69.75,69.48,69.64,38070.0,65.891,66.1471,65.891,66.0428,38070.0
2019-10-09 12:00:00,69.64,69.79,69.64,69.69,20322.0,66.0428,66.185,66.0428,66.0902,20322.0
2019-10-09 12:30:00,69.71,69.88,69.71,69.86,19542.0,66.1091,66.2704,66.1091,66.2514,19542.0
2019-10-09 13:00:00,69.89,70.0,69.74,69.78,149550.0,66.2798,66.3842,66.1376,66.1755,149550.0
2019-10-09 13:30:00,69.8,69.91,69.8,69.91,17790.0,66.1945,66.2988,66.1945,66.2988,17790.0
2019-10-09 14:00:00,69.83,70.02,69.77,69.97,25575.0,66.2229,66.4031,66.166,66.3557,25575.0
2019-10-09 14:30:00,70.0,70.1,69.97,70.06,180204.0,66.3842,66.479,66.3557,66.4411,180204.0
2019-10-09 15:00:00,70.03,70.12,70.01,70.08,20445.0,66.4126,66.498,66.3936,66.46,20445.0
2019-10-09 15:30:00,70.08,70.15,69.64,69.69,113640.0,66.46,66.5264,66.0428,66.0902,113640.0
2019-10-10 09:30:00,69.75,70.91,69.75,70.83,124164.0,66.1471,67.2472,66.1471,67.1713,124164.0
2019-10-10 10:00:00,70.86,70.95,70.66,70.8,67788.0,67.1997,67.2851,67.0101,67.1428,67788.0
2019-10-10 10:30:00,70.83,71.03,70.8,71.03,77763.0,67.1713,67.361,67.1428,67.361,77763.0
2019-10-10 11:00:00,70.98,71.12,70.96,70.99,90996.0,67.3135,67.4463,67.2946,67.323,90996.0
2019-10-10 11:30:00,70.98,71.02,70.95,70.97,84279.0,67.3135,67.3515,67.2851,67.3041,84279.0
2019-10-10 12:00:00,70.97,71.0,70.58,70.6,47472.0,67.3041,67.3325,66.9342,66.9532,47472.0
2019-10-10 12:30:00,70.57,70.59,70.39,70.59,21150.0,66.9247,66.9437,66.754,66.9437,21150.0
2019-10-10 13:00:00,70.57,70.57,70.42,70.47,18993.0,66.9247,66.9247,66.7825,66.8299,18993.0
2019-10-10 13:30:00,70.35,70.48,70.25,70.45,24579.0,66.7161,66.8394,66.6212,66.8109,24579.0
2019-10-10 14:00:00,70.45,70.49,69.92,70.3,87726.0,66.8109,66.8489,66.3083,66.6687,87726.0
2019-10-10 14:30:00,70.33,70.39,70.24,70.31,39792.0,66.6971,66.754,66.6118,66.6781,39792.0
2019-10-10 15:00:00,70.32,70.46,70.28,70.45,29790.0,66.6876,66.8204,66.6497,66.8109,29790.0
2019-10-10 15:30:00,70.45,70.48,70.32,70.37,156627.0,66.8109,66.8394,66.6876,66.7351,156627.0
2019-10-11 09:30:00,71.65,72.26,71.65,72.15,262587.0,67.9489,68.5274,67.9489,68.4231,262587.0
2019-10-11 10:00:00,72.15,72.25,72.04,72.15,59070.0,68.4231,68.5179,68.3188,68.4231,59070.0
2019-10-11 10:30:00,72.19,72.27,72.06,72.2,93501.0,68.461,68.5369,68.3378,68.4705,93501.0
2019-10-11 11:00:00,72.22,72.33,72.19,72.29,70119.0,68.4895,68.5938,68.461,68.5559,70119.0
2019-10-11 11:30:00,72.32,72.45,72.04,72.1,77187.0,68.5843,68.7076,68.3188,68.3757,77187.0
2019-10-11 12:00:00,72.12,72.16,71.94,72.16,57804.0,68.3947,68.4326,68.224,68.4326,57804.0
2019-10-11 12:30:00,72.14,72.22,71.64,72.22,116256.0,68.4136,68.4895,67.9394,68.4895,116256.0
2019-10-11 13:00:00,72.25,72.55,72.2,72.39,125235.0,68.5179,68.8024,68.4705,68.6507,125235.0
2019-10-11 13:30:00,72.39,72.59,72.33,72.53,60207.0,68.6507,68.8404,68.5938,68.7835,60207.0
2019-10-11 14:00:00,72.54,72.61,72.41,72.59,67386.0,68.793,68.8593,68.6697,68.8404,67386.0
2019-10-11 14:30:00,72.6,72.71,72.52,72.56,53319.0,68.8499,68.9542,68.774,68.8119,53319.0
2019-10-11 15:00:00,72.54,72.64,72.43,72.59,74217.0,68.793,68.8878,68.6886,68.8404,74217.0
2019-10-11 15:30:00,72.6,72.85,71.93,72.0,298329.0,68.8499,69.0869,68.2145,68.2809,298329.0
2019-10-14 09:30:00,71.97,72.06,71.7,71.8,105312.0,68.2524,68.3378,67.9963,68.0912,105312.0
2019-10-14 10:00:00,71.81,71.91,71.61,71.61,115056.0,68.1007,68.1955,67.911,67.911,115056.0
2019-10-14 10:30:00,71.67,71.91,71.67,71.91,66348.0,67.9679,68.1955,67.9679,68.1955,66348.0
2019-10-14 11:00:00,71.92,71.93,71.74,71.74,86343.0,68.205,68.2145,68.0343,68.0343,86343.0
2019-10-14 11:30:00,71.75,71.94,71.75,71.91,154437.0,68.0438,68.224,68.0438,68.1955,154437.0
2019-10-14 12:00:00,71.9,71.93,71.78,71.79,18957.0,68.186,68.2145,68.0722,68.0817,18957.0
2019-10-14 12:30:00,71.78,71.85,71.78,71.82,34071.0,68.0722,68.1386,68.0722,68.1102,34071.0
2019-10-14 13:00:00,71.82,71.89,71.75,71.8,27546.0,68.1102,68.1765,68.0438,68.0912,27546.0
2019-10-14 13:30:00,71.8,71.87,71.79,71.87,15138.0,68.0912,68.1576,68.0817,68.1576,15138.0
2019-10-14 14:00:00,71.9,72.01,71.88,71.94,54708.0,68.186,68.2903,68.1671,68.224,54708.0
2019-10-14 14:30:00,71.95,71.99,71.92,71.96,12450.0,68.2334,68.2714,68.205,68.2429,12450.0
2019-10-14 15:00:00,71.95,72.12,71.95,72.09,29013.0,68.2334,68.3947,68.2334,68.3662,29013.0
2019-10-14 15:30:00,72.08,72.08,71.96,71.96,164961.0,68.3567,68.3567,68.2429,68.2429,164961.0
2019-10-15 09:30:00,72.45,72.57,72.33,72.42,38490.0,68.7076,68.8214,68.5938,68.6792,38490.0
2019-10-15 10:00:00,72.46,73.1,72.46,73.06,77568.0,68.7171,69.324,68.7171,69.2861,77568.0
2019-10-15 10:30:00,73.1,73.52,73.06,73.52,114462.0,69.324,69.7223,69.2861,69.7223,114462.0
2019-10-15 11:00:00,73.49,73.57,73.31,73.46,66255.0,69.6939,69.7698,69.5232,69.6654,66255.0
2019-10-15 11:30:00,73.47,73.53,73.31,73.51,41304.0,69.6749,69.7318,69.5232,69.7129,41304.0
2019-10-15 12:00:00,73.57,73.66,73.46,73.46,38814.0,69.7698,69.8551,69.6654,69.6654,38814.0
2019-10-15 12:30:00,73.45,73.6,73.45,73.57,17247.0,69.656,69.7982,69.656,69.7698,17247.0
2019-10-15 13:00:00,73.61,73.64,73.54,73.62,50001.0,69.8077,69.8361,69.7413,69.8172,50001.0
2019-10-15 13:30:00,73.64,73.74,73.62,73.7,61479.0,69.8361,69.931,69.8172,69.893,61479.0
2019-10-15 14:00:00,73.7,73.71,73.63,73.66,44805.0,69.893,69.9025,69.8267,69.8551,44805.0
2019-10-15 14:30:00,73.64,73.66,73.52,73.55,57564.0,69.8361,69.8551,69.7223,69.7508,57564.0
2019-10-15 15:00:00,73.54,73.56,73.44,73.56,55113.0,69.7413,69.7603,69.6465,69.7603,55113.0
2019-10-15 15:30:00,73.55,73.61,73.47,73.54,203799.0,69.7508,69.8077,69.6749,69.7413,203799.0
2019-10-16 09:30:00,73.17,73.35,72.88,73.2,162069.0,69.3904,69.5611,69.1154,69.4189,162069.0
2019-10-16 10:00:00,73.18,73.51,72.99,73.51,99264.0,69.3999,69.7129,69.2197,69.7129,99264.0
2019-10-16 10:30:00,73.45,73.48,73.3,73.34,76632.0,69.656,69.6844,69.5137,69.5516,76632.0
2019-10-16 11:00:00,73.36,73.4,73.16,73.17,121227.0,69.5706,69.6085,69.3809,69.3904,121227.0
2019-10-16 11:30:00,73.19,73.2,73.0,73.05,113463.0,69.4094,69.4189,69.2292,69.2766,113463.0
2019-10-16 12:00:00,73.04,73.06,72.87,72.91,54876.0,69.2671,69.2861,69.1059,69.1438,54876.0
2019-10-16 12:30:00,72.93,72.94,72.7,72.71,189015.0,69.1628,69.1723,68.9447,68.9542,189015.0
2019-10-16 13:00:00,72.67,72.72,72.47,72.51,76878.0,68.9162,68.9637,68.7266,68.7645,76878.0
2019-10-16 13:30:00,72.57,72.63,72.43,72.43,114162.0,68.8214,68.8783,68.6886,68.6886,114162.0
2019-10-16 14:00:00,72.45,72.57,72.43,72.52,56358.0,68.7076,68.8214,68.6886,68.774,56358.0
2019-10-16 14:30:00,72.53,72.67,72.51,72.51,31752.0,68.7835,68.9162,68.7645,68.7645,31752.0
2019-10-16 15:00:00,72.51,72.52,72.34,72.39,40878.0,68.7645,68.774,68.6033,68.6507,40878.0
2019-10-16 15:30:00,72.39,72.55,72.39,72.47,146544.0,68.6507,68.8024,68.6507,68.7266,146544.0
2019-10-17 09:30:00,73.33,73.57,73.08,73.09,254640.0,69.5422,69.7698,69.3051,69.3145,254640.0
2019-10-17 10:00:00,73.16,73.39,73.09,73.18,224256.0,69.3809,69.5991,69.3145,69.3999,224256.0
2019-10-17 10:30:00,73.13,73.14,72.67,72.82,85236.0,69.3525,69.362,68.9162,69.0585,85236.0
2019-10-17 11:00:00,72.74,72.86,72.66,72.67,30741.0,68.9826,69.0964,68.9068,68.9162,30741.0
2019-10-17 11:30:00,72.62,72.62,72.29,72.39,65499.0,68.8688,68.8688,68.5559,68.6507,65499.0
2019-10-17 12:00:00,72.41,72.48,72.27,72.43,77694.0,68.6697,68.7361,68.5369,68.6886,77694.0
2019-10-17 12:30:00,72.46,72.51,72.41,72.48,15231.0,68.7171,68.7645,68.6697,68.7361,15231.0
2019-10-17 13:00:00,72.49,72.57,72.39,72.55,30342.0,68.7455,68.8214,68.6507,68.8024,30342.0
2019-10-17 13:30:00,72.63,72.68,72.61,72.65,14952.0,68.8783,68.9257,68.8593,68.8973,14952.0
2019-10-17 14:00:00,72.65,72.65,72.51,72.58,21303.0,68.8973,68.8973,68.7645,68.8309,21303.0
2019-10-17 14:30:00,72.57,72.68,72.54,72.66,32838.0,68.8214,68.9257,68.793,68.9068,32838.0
2019-10-17 15:00:00,72.66,72.67,72.55,72.66,38214.0,68.9068,68.9162,68.8024,68.9068,38214.0
2019-10-17 15:30:00,72.67,72.73,72.58,72.73,84177.0,68.9162,68.9731,68.8309,68.9731,84177.0
2019-10-18 09:30:00,72.54,72.77,72.34,72.63,41433.0,68.793,69.0111,68.6033,68.8783,41433.0
2019-10-18 10:00:00,72.63,72.68,72.33,72.4,33357.0,68.8783,68.9257,68.5938,68.6602,33357.0
2019-10-18 10:30:00,72.37,72.37,72.09,72.28,48153.0,68.6317,68.6317,68.3662,68.5464,48153.0
2019-10-18 11:00:00,72.3,72.37,72.22,72.24,18039.0,68.5654,68.6317,68.4895,68.5085,18039.0
2019-10-18 11:30:00,72.21,72.21,71.66,71.68,34908.0,68.48,68.48,67.9584,67.9774,34908.0
2019-10-18 12:00:00,71.63,71.74,71.26,71.44,66780.0,67.93,68.0343,67.5791,67.7498,66780.0
2019-10-18 12:30:00,71.39,71.75,71.39,71.71,33465.0,67.7024,68.0438,67.7024,68.0058,33465.0
2019-10-18 13:00:00,71.72,72.01,71.72,71.97,43788.0,68.0153,68.2903,68.0153,68.2524,43788.0
2019-10-18 13:30:00,71.91,72.03,71.91,72.0,11259.0,68.1955,68.3093,68.1955,68.2809,11259.0
2019-10-18 14:00:00,72.02,72.05,71.92,71.95,41139.0,68.2998,68.3283,68.205,68.2334,41139.0
2019-10-18 14:30:00,71.99,72.09,71.95,72.08,15954.0,68.2714,68.3662,68.2334,68.3567,15954.0
2019-10-18 15:00:00,72.1,72.23,72.06,72.17,27855.0,68.3757,68.499,68.3378,68.4421,27855.0
2019-10-18 15:30:00,72.13,72.18,71.92,71.92,127488.0,68.4041,68.4516,68.205,68.205,127488.0
2019-10-21 09:30:00,72.54,73.0,72.5,72.6,138081.0,68.793,69.2292,68.755,68.8499,138081.0
2019-10-21 10:00:00,72.6,72.82,72.42,72.8,60816.0,68.8499,69.0585,68.6792,69.0395,60816.0
2019-10-21 10:30:00,72.81,73.01,72.79,72.98,106416.0,69.049,69.2387,69.03,69.2102,106416.0
2019-10-21 11:00:00,73.02,73.18,73.02,73.1,90621.0,69.2482,69.3999,69.2482,69.324,90621.0
2019-10-21 11:30:00,73.11,73.17,72.98,73.11,32259.0,69.3335,69.3904,69.2102,69.3335,32259.0
2019-10-21 12:00:00,73.11,73.26,73.06,73.26,16869.0,69.3335,69.4758,69.2861,69.4758,16869.0
2019-10-21 12:30:00,73.28,73.28,73.17,73.22,70965.0,69.4947,69.4947,69.3904,69.4378,70965.0
2019-10-21 13:00:00,73.18,73.22,73.15,73.17,32808.0,69.3999,69.4378,69.3714,69.3904,32808.0
2019-10-21 13:30:00,73.16,73.19,73.07,73.11,16989.0,69.3809,69.4094,69.2956,69.3335,16989.0
2019-10-21 14:00:00,73.13,73.29,73.13,73.25,27984.0,69.3525,69.5042,69.3525,69.4663,27984.0
2019-10-21 14:30:00,73.23,73.26,73.12,73.12,16698.0,69.4473,69.4758,69.343,69.343,16698.0
2019-10-21 15:00:00,73.12,73.2,73.1,73.19,45438.0,69.343,69.4189,69.324,69.4094,45438.0
2019-10-21 15:30:00,73.19,73.32,73.15,73.3,98931.0,69.4094,69.5327,69.3714,69.5137,98931.0
2019-10-22 09:30:00,73.53,73.57,73.15,73.36,61026.0,69.7318,69.7698,69.3714,69.5706,61026.0
2019-10-22 10:00:00,73.39,73.39,73.15,73.18,22257.0,69.5991,69.5991,69.3714,69.3999,22257.0
2019-10-22 10:30:00,73.21,73.23,73.04,73.12,44034.0,69.4284,69.4473,69.2671,69.343,44034.0
2019-10-22 11:00:00,73.06,73.16,72.99,73.09,46851.0,69.2861,69.3809,69.2197,69.3145,46851.0
2019-10-22 11:30:00,73.1,73.25,73.0,73.03,40659.0,69.324,69.4663,69.2292,69.2576,40659.0
2019-10-22 12:00:00,73.02,73.25,73.0,73.25,32508.0,69.2482,69.4663,69.2292,69.4663,32508.0
2019-10-22 12:30:00,73.24,73.27,73.16,73.18,40614.0,69.4568,69.4853,69.3809,69.3999,40614.0
2019-10-22 13:00:00,73.16,73.16,73.03,73.07,31158.0,69.3809,69.3809,69.2576,69.2956,31158.0
2019-10-22 13:30:00,73.09,73.16,73.05,73.14,37317.0,69.3145,69.3809,69.2766,69.362,37317.0
2019-10-22 14:00:00,73.12,73.29,73.1,73.2,60357.0,69.343,69.5042,69.324,69.4189,60357.0
2019-10-22 14:30:00,73.24,73.24,72.95,72.98,51357.0,69.4568,69.4568,69.1818,69.2102,51357.0
2019-10-22 15:00:00,73.0,73.01,72.83,72.98,66075.0,69.2292,69.2387,69.068,69.2102,66075.0
2019-10-22 15:30:00,72.96,73.04,72.71,72.73,165387.0,69.1913,69.2671,68.9542,68.9731,165387.0
2019-10-23 09:30:00,71.34,71.7,70.84,71.51,289098.0,67.6549,67.9963,67.1808,67.8162,289098.0
2019-10-23 10:00:00,71.57,71.62,71.13,71.16,86385.0,67.8731,67.9205,67.4558,67.4842,86385.0
2019-10-23 10:30:00,71.16,71.63,70.99,71.56,77592.0,67.4842,67.93,67.323,67.8636,77592.0
2019-10-23 11:00:00,71.56,71.56,71.34,71.49,113247.0,67.8636,67.8636,67.6549,67.7972,113247.0
2019-10-23 11:30:00,71.5,71.64,71.47,71.54,33123.0,67.8067,67.9394,67.7782,67.8446,33123.0
2019-10-23 12:00:00,71.53,71.76,71.5,71.73,14058.0,67.8351,68.0532,67.8067,68.0248,14058.0
2019-10-23 12:30:00,71.75,71.96,71.75,71.82,66888.0,68.0438,68.2429,68.0438,68.1102,66888.0
2019-10-23 13:00:00,71.78,71.84,71.64,71.71,72402.0,68.0722,68.1291,67.9394,68.0058,72402.0
2019-10-23 13:30:00,71.73,71.76,71.64,71.64,21930.0,68.0248,68.0532,67.9394,67.9394,21930.0
2019-10-23 14:00:00,71.6,71.6,71.28,71.29,50070.0,67.9015,67.9015,67.598,67.6075,50070.0
2019-10-23 14:30:00,71.28,71.29,71.14,71.16,63102.0,67.598,67.6075,67.4653,67.4842,63102.0
2019-10-23 15:00:00,71.16,71.27,71.11,71.21,113478.0,67.4842,67.5886,67.4368,67.5317,113478.0
2019-10-23 15:30:00,71.23,71.35,71.22,71.31,177300.0,67.5506,67.6644,67.5411,67.6265,177300.0
2019-10-24 09:30:00,72.24,72.75,72.24,72.33,249480.0,68.5085,68.9921,68.5085,68.5938,249480.0
2019-10-24 10:00:00,72.32,72.46,72.15,72.24,62547.0,68.5843,68.7171,68.4231,68.5085,62547.0
2019-10-24 10:30:00,72.26,72.49,72.15,72.43,76644.0,68.5274,68.7455,68.4231,68.6886,76644.0
2019-10-24 11:00:00,72.49,72.8,72.49,72.8,27150.0,68.7455,69.0395,68.7455,69.0395,27150.0
2019-10-24 11:30:00,72.78,72.9,72.66,72.83,61845.0,69.0206,69.1344,68.9068,69.068,61845.0
2019-10-24 12:00:00,72.82,72.89,72.5,72.6,95052.0,69.0585,69.1249,68.755,68.8499,95052.0
2019-10-24 12:30:00,72.62,72.69,72.56,72.59,75768.0,68.8688,68.9352,68.8119,68.8404,75768.0
2019-10-24 13:00:00,72.61,72.78,72.61,72.76,19350.0,68.8593,69.0206,68.8593,69.0016,19350.0
2019-10-24 13:30:00,72.77,72.83,72.67,72.76,35958.0,69.0111,69.068,68.9162,69.0016,35958.0
2019-10-24 14:00:00,72.78,72.88,72.73,72.88,38292.0,69.0206,69.1154,68.9731,69.1154,38292.0
2019-10-24 14:30:00,72.89,72.95,72.87,72.9,38790.0,69.1249,69.1818,69.1059,69.1344,38790.0
2019-10-24 15:00:00,72.9,73.04,72.9,73.02,273105.0,69.1344,69.2671,69.1344,69.2482,273105.0
2019-10-24 15:30:00,73.02,73.11,72.95,73.08,406317.0,69.2482,69.3335,69.1818,69.3051,406317.0
2019-10-25 09:30:00,73.28,73.92,73.24,73.86,275907.0,69.4947,70.1017,69.4568,70.0448,275907.0
2019-10-25 10:00:00,73.87,74.07,73.73,73.89,188001.0,70.0543,70.2439,69.9215,70.0732,188001.0
2019-10-25 10:30:00,73.91,74.03,73.76,73.97,143502.0,70.0922,70.206,69.9499,70.1491,143502.0
2019-10-25 11:00:00,74.04,74.46,74.0,74.43,112764.0,70.2155,70.6138,70.1775,70.5853,112764.0
2019-10-25 11:30:00,74.45,74.56,74.32,74.43,73233.0,70.6043,70.7086,70.481,70.5853,73233.0
2019-10-25 12:00:00,74.45,74.5,74.28,74.5,42861.0,70.6043,70.6517,70.4431,70.6517,42861.0
2019-10-25 12:30:00,74.5,74.5,74.32,74.33,49125.0,70.6517,70.6517,70.481,70.4905,49125.0
2019-10-25 13:00:00,74.37,74.56,74.35,74.56,59142.0,70.5284,70.7086,70.5095,70.7086,59142.0
2019-10-25 13:30:00,74.56,74.57,74.45,74.53,60513.0,70.7086,70.7181,70.6043,70.6802,60513.0
2019-10-25 14:00:00,74.52,74.58,74.3,74.42,52152.0,70.6707,70.7276,70.462,70.5758,52152.0
2019-10-25 14:30:00,74.42,74.42,74.29,74.38,59808.0,70.5758,70.5758,70.4526,70.5379,59808.0
2019-10-25 15:00:00,74.36,74.52,74.31,74.51,73293.0,70.5189,70.6707,70.4715,70.6612,73293.0
2019-10-25 15:30:00,74.51,74.64,74.45,74.59,229479.0,70.6612,70.7845,70.6043,70.7371,229479.0
2019-10-28 09:30:00,75.12,75.57,75.01,75.48,127464.0,71.2397,71.6664,71.1354,71.5811,127464.0
2019-10-28 10:00:00,75.52,75.59,75.44,75.54,48705.0,71.619,71.6854,71.5432,71.638,48705.0
2019-10-28 10:30:00,75.53,75.7,75.48,75.56,65733.0,71.6285,71.7897,71.5811,71.657,65733.0
2019-10-28 11:00:00,75.58,75.72,75.54,75.66,49035.0,71.6759,71.8087,71.638,71.7518,49035.0
2019-10-28 11:30:00,75.67,75.89,75.63,75.89,33675.0,71.7613,71.9699,71.7233,71.9699,33675.0
2019-10-28 12:00:00,75.89,75.89,75.81,75.89,64314.0,71.9699,71.9699,71.894,71.9699,64314.0
2019-10-28 12:30:00,75.84,75.84,75.68,75.68,19569.0,71.9225,71.9225,71.7708,71.7708,19569.0
2019-10-28 13:00:00,75.69,75.78,75.68,75.76,13215.0,71.7802,71.8656,71.7708,71.8466,13215.0
2019-10-28 13:30:00,75.79,75.79,75.62,75.7,57504.0,71.8751,71.8751,71.7139,71.7897,57504.0
2019-10-28 14:00:00,75.72,75.82,75.69,75.82,25146.0,71.8087,71.9035,71.7802,71.9035,25146.0
2019-10-28 14:30:00,75.81,75.89,75.79,75.86,19473.0,71.894,71.9699,71.8751,71.9415,19473.0
2019-10-28 15:00:00,75.87,75.98,75.84,75.96,128976.0,71.9509,72.0553,71.9225,72.0363,128976.0
2019-10-28 15:30:00,75.95,75.96,75.78,75.87,155979.0,72.0268,72.0363,71.8656,71.9509,155979.0
2019-10-29 09:30:00,75.82,76.5,75.82,75.95,144675.0,71.9035,72.5484,71.9035,72.0268,144675.0
2019-10-29 10:00:00,75.93,75.93,75.66,75.7,31626.0,72.0078,72.0078,71.7518,71.7897,31626.0
2019-10-29 10:30:00,75.71,76.07,75.64,75.83,51369.0,71.7992,72.1406,71.7328,71.913,51369.0
2019-10-29 11:00:00,75.85,75.91,75.6,75.67,39558.0,71.932,71.9889,71.6949,71.7613,39558.0
2019-10-29 11:30:00,75.66,75.7,75.43,75.48,204942.0,71.7518,71.7897,71.5337,71.5811,204942.0
2019-10-29 12:00:00,75.43,75.76,75.37,75.73,34521.0,71.5337,71.8466,71.4768,71.8182,34521.0
2019-10-29 12:30:00,75.79,75.8,75.67,75.67,42447.0,71.8751,71.8846,71.7613,71.7613,42447.0
2019-10-29 13:00:00,75.65,75.7,75.58,75.62,29262.0,71.7423,71.7897,71.6759,71.7139,29262.0
2019-10-29 13:30:00,75.62,75.66,75.59,75.64,27165.0,71.7139,71.7518,71.6854,71.7328,27165.0
2019-10-29 14:00:00,75.6,75.6,75.5,75.5,14640.0,71.6949,71.6949,71.6001,71.6001,14640.0
2019-10-29 14:30:00,75.49,75.51,75.33,75.33,42048.0,71.5906,71.6095,71.4388,71.4388,42048.0
2019-10-29 15:00:00,75.33,75.42,75.32,75.39,90069.0,71.4388,71.5242,71.4294,71.4957,90069.0
2019-10-29 15:30:00,75.4,75.4,75.13,75.17,134892.0,71.5052,71.5052,71.2492,71.2871,134892.0
2019-10-30 09:30:00,75.71,75.73,75.14,75.19,37887.0,71.7992,71.8182,71.2587,71.3061,37887.0
2019-10-30 10:00:00,75.09,75.19,74.67,75.1,53178.0,71.2112,71.3061,70.8129,71.2207,53178.0
2019-10-30 10:30:00,75.11,75.27,75.07,75.19,61374.0,71.2302,71.3819,71.1923,71.3061,61374.0
2019-10-30 11:00:00,75.18,75.22,74.98,75.01,76239.0,71.2966,71.3345,71.1069,71.1354,76239.0
2019-10-30 11:30:00,74.98,75.04,74.92,74.93,116871.0,71.1069,71.1638,71.05,71.0595,116871.0
2019-10-30 12:00:00,74.93,75.0,74.83,74.98,20799.0,71.0595,71.1259,70.9647,71.1069,20799.0
2019-10-30 12:30:00,75.01,75.03,74.88,74.94,16161.0,71.1354,71.1543,71.0121,71.069,16161.0
2019-10-30 13:00:00,74.95,75.01,74.89,74.93,21813.0,71.0785,71.1354,71.0216,71.0595,21813.0
2019-10-30 13:30:00,74.93,75.11,74.78,74.78,52827.0,71.0595,71.2302,70.9173,70.9173,52827.0
2019-10-30 14:00:00,74.8,75.12,74.7,74.98,57429.0,70.9362,71.2397,70.8414,71.1069,57429.0
2019-10-30 14:30:00,74.99,75.2,74.8,75.19,56112.0,71.1164,71.3156,70.9362,71.3061,56112.0
2019-10-30 15:00:00,75.19,75.35,75.15,75.27,69645.0,71.3061,71.4578,71.2681,71.3819,69645.0
2019-10-30 15:30:00,75.28,75.3,75.13,75.2,162423.0,71.3914,71.4104,71.2492,71.3156,162423.0
2019-10-31 09:30:00,75.04,75.04,74.08,74.18,105102.0,71.1638,71.1638,70.2534,70.3482,105102.0
2019-10-31 10:00:00,74.06,74.18,73.81,73.95,56163.0,70.2344,70.3482,69.9974,70.1301,56163.0
2019-10-31 10:30:00,73.95,74.33,73.82,74.22,44661.0,70.1301,70.4905,70.0068,70.3862,44661.0
2019-10-31 11:00:00,74.22,74.56,74.22,74.41,46512.0,70.3862,70.7086,70.3862,70.5664,46512.0
2019-10-31 11:30:00,74.4,74.51,74.34,74.43,18990.0,70.5569,70.6612,70.5,70.5853,18990.0
2019-10-31 12:00:00,74.46,74.46,74.24,74.29,31053.0,70.6138,70.6138,70.4051,70.4526,31053.0
2019-10-31 12:30:00,74.35,74.36,74.24,74.34,24033.0,70.5095,70.5189,70.4051,70.5,24033.0
2019-10-31 13:00:00,74.34,74.53,74.31,74.53,24417.0,70.5,70.6802,70.4715,70.6802,24417.0
2019-10-31 13:30:00,74.53,74.64,74.52,74.57,20544.0,70.6802,70.7845,70.6707,70.7181,20544.0
2019-10-31 14:00:00,74.55,74.57,74.41,74.44,16560.0,70.6991,70.7181,70.5664,70.5948,16560.0
2019-10-31 14:30:00,74.47,74.47,74.32,74.45,25740.0,70.6233,70.6233,70.481,70.6043,25740.0
2019-10-31 15:00:00,74.44,74.55,74.38,74.48,44925.0,70.5948,70.6991,70.5379,70.6327,44925.0
2019-10-31 15:30:00,74.49,74.76,74.45,74.75,148725.0,70.6422,70.8983,70.6043,70.8888,148725.0
2019-11-01 09:30:00,75.49,75.8,75.14,75.77,221100.0,71.5906,71.8846,71.2587,71.8561,221100.0
2019-11-01 10:00:00,75.75,76.12,75.69,75.9,96162.0,71.8371,72.188,71.7802,71.9794,96162.0
2019-11-01 10:30:00,75.9,76.03,75.78,75.98,115848.0,71.9794,72.1027,71.8656,72.0553,115848.0
2019-11-01 11:00:00,75.99,76.01,75.8,75.81,31773.0,72.0647,72.0837,71.8846,71.894,31773.0
2019-11-01 11:30:00,75.82,75.92,75.8,75.92,29562.0,71.9035,71.9984,71.8846,71.9984,29562.0
2019-11-01 12:00:00,75.93,75.93,75.7,75.8,56820.0,72.0078,72.0078,71.7897,71.8846,56820.0
2019-11-01 12:30:00,75.8,75.97,75.75,75.95,40335.0,71.8846,72.0458,71.8371,72.0268,40335.0
2019-11-01 13:00:00,75.98,76.25,75.97,76.22,99294.0,72.0553,72.3113,72.0458,72.2829,99294.0
2019-11-01 13:30:00,76.23,76.38,76.23,76.36,121128.0,72.2924,72.4346,72.2924,72.4156,121128.0
2019-11-01 14:00:00,76.37,76.43,76.26,76.32,142779.0,72.4251,72.482,72.3208,72.3777,142779.0
2019-11-01 14:30:00,76.32,76.37,76.26,76.29,84009.0,72.3777,72.4251,72.3208,72.3493,84009.0
2019-11-01 15:00:00,76.3,76.31,76.19,76.26,135891.0,72.3587,72.3682,72.2544,72.3208,135891.0
2019-11-01 15:30:00,76.27,76.49,76.22,76.49,286650.0,72.3303,72.5389,72.2829,72.5389,286650.0
2019-11-04 09:30:00,77.47,77.9,77.47,77.7,208515.0,73.4683,73.8761,73.4683,73.6864,208515.0
2019-11-04 10:00:00,77.7,77.75,77.45,77.74,81228.0,73.6864,73.7338,73.4493,73.7244,81228.0
2019-11-04 10:30:00,77.8,77.8,77.54,77.6,90177.0,73.7813,73.7813,73.5347,73.5916,90177.0
2019-11-04 11:00:00,77.59,77.85,77.57,77.78,80211.0,73.5821,73.8287,73.5631,73.7623,80211.0
2019-11-04 11:30:00,77.79,77.81,77.66,77.74,84279.0,73.7718,73.7907,73.6485,73.7244,84279.0
2019-11-04 12:00:00,77.74,77.76,77.63,77.64,90309.0,73.7244,73.7433,73.62,73.6295,90309.0
2019-11-04 12:30:00,77.66,77.84,77.61,77.81,86616.0,73.6485,73.8192,73.6011,73.7907,86616.0
2019-11-04 13:00:00,77.81,77.93,77.75,77.92,38154.0,73.7907,73.9045,73.7338,73.8951,38154.0
2019-11-04 13:30:00,77.92,77.95,77.89,77.92,51495.0,73.8951,73.9235,73.8666,73.8951,51495.0
2019-11-04 14:00:00,77.91,78.05,77.87,78.03,66849.0,73.8856,74.0183,73.8476,73.9994,66849.0
2019-11-04 14:30:00,78.03,78.13,78.02,78.12,216555.0,73.9994,74.0942,73.9899,74.0847,216555.0
2019-11-04 15:00:00,78.12,78.12,78.01,78.03,102303.0,74.0847,74.0847,73.9804,73.9994,102303.0
2019-11-04 15:30:00,78.05,78.28,77.97,78.16,220230.0,74.0183,74.2365,73.9425,74.1227,220230.0
2019-11-05 09:30:00,78.44,78.44,78.03,78.36,94374.0,74.3882,74.3882,73.9994,74.3123,94374.0
2019-11-05 10:00:00,78.36,78.57,78.02,78.05,46653.0,74.3123,74.5115,73.9899,74.0183,46653.0
2019-11-05 10:30:00,78.05,78.28,78.05,78.28,30183.0,74.0183,74.2365,74.0183,74.2365,30183.0
2019-11-05 11:00:00,78.32,78.64,78.3,78.62,53874.0,74.2744,74.5779,74.2554,74.5589,53874.0
2019-11-05 11:30:00,78.63,78.7,78.58,78.65,44202.0,74.5684,74.6348,74.521,74.5873,44202.0
2019-11-05 12:00:00,78.64,78.72,78.59,78.61,33396.0,74.5779,74.6537,74.5304,74.5494,33396.0
2019-11-05 12:30:00,78.6,78.75,78.58,78.74,18537.0,74.5399,74.6822,74.521,74.6727,18537.0
2019-11-05 13:00:00,78.74,78.8,78.72,78.79,18765.0,74.6727,74.7296,74.6537,74.7201,18765.0
2019-11-05 13:30:00,78.79,78.88,78.78,78.85,115887.0,74.7201,74.8055,74.7106,74.777,115887.0
2019-11-05 14:00:00,78.85,78.85,78.72,78.77,62985.0,74.777,74.777,74.6537,74.7011,62985.0
2019-11-05 14:30:00,78.79,78.82,78.69,78.71,78909.0,74.7201,74.7486,74.6253,74.6442,78909.0
2019-11-05 15:00:00,78.71,78.71,78.55,78.56,50904.0,74.6442,74.6442,74.4925,74.502,50904.0
2019-11-05 15:30:00,78.57,78.59,78.26,78.3,136665.0,74.5115,74.5304,74.2175,74.2554,136665.0
2019-11-06 09:30:00,78.1,78.12,77.41,77.56,109854.0,74.0658,74.0847,73.4114,73.5537,109854.0
2019-11-06 10:00:00,77.53,77.72,77.09,77.09,80640.0,73.5252,73.7054,73.1079,73.1079,80640.0
2019-11-06 10:30:00,77.09,77.15,76.93,77.09,229665.0,73.1079,73.1648,72.9562,73.1079,229665.0
2019-11-06 11:00:00,77.1,77.34,77.1,77.34,46086.0,73.1174,73.345,73.1174,73.345,46086.0
2019-11-06 11:30:00,77.33,77.63,77.0,77.14,173529.0,73.3355,73.62,73.0226,73.1553,173529.0
2019-11-06 12:00:00,77.17,77.3,77.17,77.23,34902.0,73.1838,73.3071,73.1838,73.2407,34902.0
2019-11-06 12:30:00,77.21,77.35,77.19,77.34,61113.0,73.2217,73.3545,73.2028,73.345,61113.0
2019-11-06 13:00:00,77.4,77.52,77.34,77.42,56526.0,73.4019,73.5157,73.345,73.4209,56526.0
2019-11-06 13:30:00,77.43,77.51,77.37,77.5,33654.0,73.4304,73.5062,73.3735,73.4968,33654.0
2019-11-06 14:00:00,77.51,77.55,77.37,77.42,57921.0,73.5062,73.5442,73.3735,73.4209,57921.0
2019-11-06 14:30:00,77.43,77.58,77.43,77.57,85863.0,73.4304,73.5726,73.4304,73.5631,85863.0
2019-11-06 15:00:00,77.57,77.63,77.51,77.58,71610.0,73.5631,73.62,73.5062,73.5726,71610.0
2019-11-06 15:30:00,77.59,77.71,77.53,77.69,150240.0,73.5821,73.6959,73.5252,73.6769,150240.0
2019-11-07 09:30:00,78.88,79.02,78.66,78.91,120723.0,74.8055,74.9382,74.5968,74.8339,120723.0
2019-11-07 10:00:00,78.96,78.96,78.78,78.81,46782.0,74.8813,74.8813,74.7106,74.7391,46782.0
2019-11-07 10:30:00,78.82,79.05,78.81,79.01,71250.0,74.7486,74.9667,74.7391,74.9288,71250.0
2019-11-07 11:00:00,78.98,78.99,78.8,78.8,43947.0,74.9003,74.9098,74.7296,74.7296,43947.0
2019-11-07 11:30:00,78.79,79.02,78.69,79.0,55236.0,74.7201,74.9382,74.6253,74.9193,55236.0
2019-11-07 12:00:00,78.94,78.99,78.8,78.86,43953.0,74.8624,74.9098,74.7296,74.7865,43953.0
2019-11-07 12:30:00,78.83,78.86,78.74,78.86,42873.0,74.7581,74.7865,74.6727,74.7865,42873.0
2019-11-07 13:00:00,78.82,78.82,78.72,78.72,15711.0,74.7486,74.7486,74.6537,74.6537,15711.0
2019-11-07 13:30:00,78.7,78.71,78.5,78.54,46092.0,74.6348,74.6442,74.4451,74.483,46092.0
2019-11-07 14:00:00,78.54,78.63,78.54,78.63,26850.0,74.483,74.5684,74.483,74.5684,26850.0
2019-11-07 14:30:00,78.62,78.62,78.06,78.19,155253.0,74.5589,74.5589,74.0278,74.1511,155253.0
2019-11-07 15:00:00,78.23,78.31,77.87,78.05,62178.0,74.189,74.2649,73.8476,74.0183,62178.0
2019-11-07 15:30:00,78.05,78.24,78.01,78.23,156117.0,74.0183,74.1985,73.9804,74.189,156117.0
2019-11-08 09:30:00,77.89,78.16,77.58,77.58,172887.0,73.8666,74.1227,73.5726,73.5726,172887.0
2019-11-08 10:00:00,77.71,77.96,77.43,77.89,94440.0,73.6959,73.933,73.4304,73.8666,94440.0
2019-11-08 10:30:00,77.9,78.13,77.9,78.02,17529.0,73.8761,74.0942,73.8761,73.9899,17529.0
2019-11-08 11:00:00,77.99,78.18,77.99,78.05,22251.0,73.9614,74.1416,73.9614,74.0183,22251.0
2019-11-08 11:30:00,78.04,78.39,78.03,78.37,19332.0,74.0089,74.3408,73.9994,74.3218,19332.0
2019-11-08 12:00:00,78.36,78.46,78.33,78.38,31773.0,74.3123,74.4072,74.2839,74.3313,31773.0
2019-11-08 12:30:00,78.35,78.38,78.21,78.21,36537.0,74.3028,74.3313,74.1701,74.1701,36537.0
2019-11-08 13:00:00,78.21,78.22,78.11,78.13,29304.0,74.1701,74.1796,74.0752,74.0942,29304.0
2019-11-08 13:30:00,78.16,78.17,78.05,78.1,71055.0,74.1227,74.1321,74.0183,74.0658,71055.0
2019-11-08 14:00:00,78.08,78.2,78.05,78.19,30951.0,74.0468,74.1606,74.0183,74.1511,30951.0
2019-11-08 14:30:00,78.2,78.34,78.19,78.34,88614.0,74.1606,74.2934,74.1511,74.2934,88614.0
2019-11-08 15:00:00,78.35,78.48,78.34,78.47,23736.0,74.3028,74.4261,74.2934,74.4166,23736.0
2019-11-08 15:30:00,78.46,78.64,78.45,78.62,81264.0,74.4072,74.5779,74.3977,74.5589,81264.0
2019-11-11 09:30:00,77.97,78.08,77.63,77.99,88251.0,73.9425,74.0468,73.62,73.9614,88251.0
2019-11-11 10:00:00,78.04,78.17,77.97,78.15,21621.0,74.0089,74.1321,73.9425,74.1132,21621.0
2019-11-11 10:30:00,78.18,78.27,78.13,78.17,29121.0,74.1416,74.227,74.0942,74.1321,29121.0
2019-11-11 11:00:00,78.2,78.25,78.12,78.12,11556.0,74.1606,74.208,74.0847,74.0847,11556.0
2019-11-11 11:30:00,78.21,78.31,78.21,78.31,20949.0,74.1701,74.2649,74.1701,74.2649,20949.0
2019-11-11 12:00:00,78.33,78.35,78.25,78.32,16998.0,74.2839,74.3028,74.208,74.2744,16998.0
2019-11-11 12:30:00,78.3,78.31,78.17,78.27,41040.0,74.2554,74.2649,74.1321,74.227,41040.0
2019-11-11 13:00:00,78.29,78.37,78.26,78.33,67401.0,74.2459,74.3218,74.2175,74.2839,67401.0
2019-11-11 13:30:00,78.32,78.34,78.27,78.3,29961.0,74.2744,74.2934,74.227,74.2554,29961.0
2019-11-11 14:00:00,78.31,78.32,78.26,78.27,21420.0,74.2649,74.2744,74.2175,74.227,21420.0
2019-11-11 14:30:00,78.27,78.3,78.23,78.3,8127.0,74.227,74.2554,74.189,74.2554,8127.0
2019-11-11 15:00:00,78.33,78.39,78.3,78.31,14217.0,74.2839,74.3408,74.2554,74.2649,14217.0
2019-11-11 15:30:00,78.32,78.33,78.19,78.23,38862.0,74.2744,74.2839,74.1511,74.189,38862.0
2019-11-12 09:30:00,78.46,78.9,78.46,78.73,68151.0,74.4072,74.8244,74.4072,74.6632,68151.0
2019-11-12 10:00:00,78.75,78.85,78.75,78.8,74622.0,74.6822,74.777,74.6822,74.7296,74622.0
2019-11-12 10:30:00,78.79,78.92,78.73,78.83,30717.0,74.7201,74.8434,74.6632,74.7581,30717.0
2019-11-12 11:00:00,78.85,79.03,78.79,78.93,24810.0,74.777,74.9477,74.7201,74.8529,24810.0
2019-11-12 11:30:00,78.94,78.94,78.67,78.67,108651.0,74.8624,74.8624,74.6063,74.6063,108651.0
2019-11-12 12:00:00,78.68,78.84,78.6,78.68,33057.0,74.6158,74.7675,74.5399,74.6158,33057.0
2019-11-12 12:30:00,78.69,78.77,78.63,78.73,22539.0,74.6253,74.7011,74.5684,74.6632,22539.0
2019-11-12 13:00:00,78.75,78.82,78.7,78.72,19086.0,74.6822,74.7486,74.6348,74.6537,19086.0
2019-11-12 13:30:00,78.72,78.79,78.72,78.72,245943.0,74.6537,74.7201,74.6537,74.6537,245943.0
2019-11-12 14:00:00,78.69,78.69,78.44,78.47,21429.0,74.6253,74.6253,74.3882,74.4166,21429.0
2019-11-12 14:30:00,78.47,78.53,78.12,78.22,112068.0,74.4166,74.4735,74.0847,74.1796,112068.0
2019-11-12 15:00:00,78.23,78.33,78.21,78.33,40617.0,74.189,74.2839,74.1701,74.2839,40617.0
2019-11-12 15:30:00,78.31,78.46,78.31,78.43,115287.0,74.2649,74.4072,74.2649,74.3787,115287.0
2019-11-13 09:30:00,77.99,78.02,77.61,77.79,110460.0,73.9614,73.9899,73.6011,73.7718,110460.0
2019-11-13 10:00:00,77.8,78.11,77.67,78.09,50460.0,73.7813,74.0752,73.658,74.0563,50460.0
2019-11-13 10:30:00,78.12,78.36,78.0,78.36,34077.0,74.0847,74.3123,73.9709,74.3123,34077.0
2019-11-13 11:00:00,78.38,78.44,78.31,78.38,44475.0,74.3313,74.3882,74.2649,74.3313,44475.0
2019-11-13 11:30:00,78.35,78.7,78.35,78.62,37119.0,74.3028,74.6348,74.3028,74.5589,37119.0
2019-11-13 12:00:00,78.64,78.68,78.53,78.53,14070.0,74.5779,74.6158,74.4735,74.4735,14070.0
2019-11-13 12:30:00,78.51,78.63,78.51,78.56,11730.0,74.4546,74.5684,74.4546,74.502,11730.0
2019-11-13 13:00:00,78.56,78.63,78.53,78.55,45654.0,74.502,74.5684,74.4735,74.4925,45654.0
2019-11-13 13:30:00,78.6,78.63,77.99,78.06,131211.0,74.5399,74.5684,73.9614,74.0278,131211.0
2019-11-13 14:00:00,78.0,78.15,77.9,78.08,33417.0,73.9709,74.1132,73.8761,74.0468,33417.0
2019-11-13 14:30:00,78.12,78.38,78.12,78.37,27036.0,74.0847,74.3313,74.0847,74.3218,27036.0
2019-11-13 15:00:00,78.42,78.56,78.42,78.47,23022.0,74.3692,74.502,74.3692,74.4166,23022.0
2019-11-13 15:30:00,78.48,78.5,78.35,78.48,67203.0,74.4261,74.4451,74.3028,74.4261,67203.0
2019-11-14 09:30:00,78.09,78.18,77.73,77.9,85887.0,74.0563,74.1416,73.7149,73.8761,85887.0
2019-11-14 10:00:00,77.87,78.26,77.87,78.13,41895.0,73.8476,74.2175,73.8476,74.0942,41895.0
2019-11-14 10:30:00,78.08,78.09,77.74,77.76,16152.0,74.0468,74.0563,73.7244,73.7433,16152.0
2019-11-14 11:00:00,77.73,78.01,77.7,78.01,41130.0,73.7149,73.9804,73.6864,73.9804,41130.0
2019-11-14 11:30:00,78.04,78.04,77.65,77.76,40998.0,74.0089,74.0089,73.639,73.7433,40998.0
2019-11-14 12:00:00,77.75,77.95,77.75,77.95,18930.0,73.7338,73.9235,73.7338,73.9235,18930.0
2019-11-14 12:30:00,77.95,78.11,77.95,78.11,196947.0,73.9235,74.0752,73.9235,74.0752,196947.0
2019-11-14 13:00:00,78.12,78.18,78.07,78.07,35985.0,74.0847,74.1416,74.0373,74.0373,35985.0
2019-11-14 13:30:00,78.09,78.17,77.88,78.0,38664.0,74.0563,74.1321,73.8571,73.9709,38664.0
2019-11-14 14:00:00,78.01,78.15,78.01,78.12,36849.0,73.9804,74.1132,73.9804,74.0847,36849.0
2019-11-14 14:30:00,78.11,78.17,78.09,78.15,25674.0,74.0752,74.1321,74.0563,74.1132,25674.0
2019-11-14 15:00:00,78.16,78.21,78.13,78.19,32289.0,74.1227,74.1701,74.0942,74.1511,32289.0
2019-11-14 15:30:00,78.2,78.32,78.18,78.24,98331.0,74.1606,74.2744,74.1416,74.1985,98331.0
2019-11-15 09:30:00,79.28,79.63,79.06,79.06,90102.0,75.1848,75.5167,74.9762,74.9762,90102.0
2019-11-15 10:00:00,79.1,79.18,78.87,79.07,83688.0,75.0141,75.09,74.796,74.9857,83688.0
2019-11-15 10:30:00,79.05,79.2,78.88,79.2,15732.0,74.9667,75.1089,74.8055,75.1089,15732.0
2019-11-15 11:00:00,79.24,79.32,79.12,79.28,27441.0,75.1469,75.2227,75.0331,75.1848,27441.0
2019-11-15 11:30:00,79.23,79.41,79.13,79.25,26595.0,75.1374,75.3081,75.0426,75.1564,26595.0
2019-11-15 12:00:00,79.23,79.27,79.0,79.0,15942.0,75.1374,75.1753,74.9193,74.9193,15942.0
2019-11-15 12:30:00,79.02,79.09,79.01,79.04,24048.0,74.9382,75.0046,74.9288,74.9572,24048.0
2019-11-15 13:00:00,79.06,79.15,79.05,79.09,66675.0,74.9762,75.0615,74.9667,75.0046,66675.0
2019-11-15 13:30:00,79.08,79.08,78.97,79.02,9342.0,74.9951,74.9951,74.8908,74.9382,9342.0
2019-11-15 14:00:00,79.04,79.09,78.97,78.98,18996.0,74.9572,75.0046,74.8908,74.9003,18996.0
2019-11-15 14:30:00,78.96,78.96,78.88,78.92,21498.0,74.8813,74.8813,74.8055,74.8434,21498.0
2019-11-15 15:00:00,78.91,78.92,78.6,78.63,37692.0,74.8339,74.8434,74.5399,74.5684,37692.0
2019-11-15 15:30:00,78.61,78.95,78.61,78.92,182292.0,74.5494,74.8719,74.5494,74.8434,182292.0
2019-11-18 09:30:00,78.87,78.96,78.4,78.67,57990.0,74.796,74.8813,74.3503,74.6063,57990.0
2019-11-18 10:00:00,78.67,78.8,78.57,78.64,63645.0,74.6063,74.7296,74.5115,74.5779,63645.0
2019-11-18 10:30:00,78.71,78.99,78.7,78.95,43962.0,74.6442,74.9098,74.6348,74.8719,43962.0
2019-11-18 11:00:00,78.97,79.15,78.97,79.05,49857.0,74.8908,75.0615,74.8908,74.9667,49857.0
2019-11-18 11:30:00,79.08,79.27,79.08,79.21,16407.0,74.9951,75.1753,74.9951,75.1184,16407.0
2019-11-18 12:00:00,79.24,79.26,79.1,79.1,23073.0,75.1469,75.1658,75.0141,75.0141,23073.0
2019-11-18 12:30:00,79.11,79.25,79.1,79.19,20607.0,75.0236,75.1564,75.0141,75.0995,20607.0
2019-11-18 13:00:00,79.19,79.2,79.13,79.19,13590.0,75.0995,75.1089,75.0426,75.0995,13590.0
2019-11-18 13:30:00,79.18,79.2,79.1,79.1,24990.0,75.09,75.1089,75.0141,75.0141,24990.0
2019-11-18 14:00:00,79.09,79.13,79.05,79.07,25362.0,75.0046,75.0426,74.9667,74.9857,25362.0
2019-11-18 14:30:00,79.05,79.07,78.95,78.98,34218.0,74.9667,74.9857,74.8719,74.9003,34218.0
2019-11-18 15:00:00,78.98,79.02,78.83,78.88,37917.0,74.9003,74.9382,74.7581,74.8055,37917.0
2019-11-18 15:30:00,78.87,78.88,78.65,78.75,79155.0,74.796,74.8055,74.5873,74.6822,79155.0
2019-11-19 09:30:00,79.15,79.27,78.62,78.62,36084.0,75.0615,75.1753,74.5589,74.5589,36084.0
2019-11-19 10:00:00,78.63,78.64,78.25,78.37,43041.0,74.5684,74.5779,74.208,74.3218,43041.0
2019-11-19 10:30:00,78.34,78.35,77.96,77.97,48846.0,74.2934,74.3028,73.933,73.9425,48846.0
2019-11-19 11:00:00,77.96,78.33,77.96,78.33,17313.0,73.933,74.2839,73.933,74.2839,17313.0
2019-11-19 11:30:00,78.3,78.69,78.28,78.66,42528.0,74.2554,74.6253,74.2365,74.5968,42528.0
2019-11-19 12:00:00,78.63,78.65,78.45,78.47,53610.0,74.5684,74.5873,74.3977,74.4166,53610.0
2019-11-19 12:30:00,78.47,78.48,78.26,78.35,18615.0,74.4166,74.4261,74.2175,74.3028,18615.0
2019-11-19 13:00:00,78.34,78.42,78.25,78.33,45087.0,74.2934,74.3692,74.208,74.2839,45087.0
2019-11-19 13:30:00,78.32,78.49,78.32,78.43,28665.0,74.2744,74.4356,74.2744,74.3787,28665.0
2019-11-19 14:00:00,78.46,78.69,78.46,78.68,28296.0,74.4072,74.6253,74.4072,74.6158,28296.0
2019-11-19 14:30:00,78.66,78.66,78.48,78.53,30273.0,74.5968,74.5968,74.4261,74.4735,30273.0
2019-11-19 15:00:00,78.55,78.61,78.45,78.46,15063.0,74.4925,74.5494,74.3977,74.4072,15063.0
2019-11-19 15:30:00,78.46,78.53,78.32,78.37,67656.0,74.4072,74.4735,74.2744,74.3218,67656.0
2019-11-20 09:30:00,78.02,78.15,77.78,77.9,43131.0,73.9899,74.1132,73.7623,73.8761,43131.0
2019-11-20 10:00:00,77.91,78.01,77.79,77.98,21537.0,73.8856,73.9804,73.7718,73.952,21537.0
2019-11-20 10:30:00,78.01,78.36,78.01,78.2,23175.0,73.9804,74.3123,73.9804,74.1606,23175.0
2019-11-20 11:00:00,78.19,78.26,78.07,78.2,84399.0,74.1511,74.2175,74.0373,74.1606,84399.0
2019-11-20 11:30:00,78.18,78.25,78.07,78.13,27054.0,74.1416,74.208,74.0373,74.0942,27054.0
2019-11-20 12:00:00,78.12,78.26,78.05,78.26,23343.0,74.0847,74.2175,74.0183,74.2175,23343.0
2019-11-20 12:30:00,78.26,78.41,77.36,77.51,158385.0,74.2175,74.3597,73.364,73.5062,158385.0
2019-11-20 13:00:00,77.6,77.67,76.87,77.18,197181.0,73.5916,73.658,72.8993,73.1933,197181.0
2019-11-20 13:30:00,77.2,77.63,77.11,77.6,90987.0,73.2122,73.62,73.1269,73.5916,90987.0
2019-11-20 14:00:00,77.56,77.6,77.42,77.6,49905.0,73.5537,73.5916,73.4209,73.5916,49905.0
2019-11-20 14:30:00,77.61,77.71,77.58,77.61,58941.0,73.6011,73.6959,73.5726,73.6011,58941.0
2019-11-20 15:00:00,77.6,77.64,77.39,77.4,112002.0,73.5916,73.6295,73.3924,73.4019,112002.0
2019-11-20 15:30:00,77.38,77.48,77.32,77.47,114984.0,73.3829,73.4778,73.326,73.4683,114984.0
2019-11-21 09:30:00,76.93,77.08,76.51,77.05,106704.0,72.9562,73.0984,72.5579,73.07,106704.0
2019-11-21 10:00:00,77.02,77.32,76.72,76.84,48915.0,73.0415,73.326,72.757,72.8708,48915.0
2019-11-21 10:30:00,76.82,76.95,76.72,76.81,38496.0,72.8519,72.9752,72.757,72.8424,38496.0
2019-11-21 11:00:00,76.83,77.02,76.74,76.8,32208.0,72.8614,73.0415,72.776,72.8329,32208.0
2019-11-21 11:30:00,76.73,76.79,76.4,76.4,46638.0,72.7665,72.8234,72.4536,72.4536,46638.0
2019-11-21 12:00:00,76.4,76.5,76.3,76.39,56094.0,72.4536,72.5484,72.3587,72.4441,56094.0
2019-11-21 12:30:00,76.39,76.52,76.38,76.52,41376.0,72.4441,72.5674,72.4346,72.5674,41376.0
2019-11-21 13:00:00,76.55,76.62,76.47,76.62,19965.0,72.5958,72.6622,72.52,72.6622,19965.0
2019-11-21 13:30:00,76.62,76.62,76.48,76.57,16491.0,72.6622,72.6622,72.5294,72.6148,16491.0
2019-11-21 14:00:00,76.55,76.7,76.46,76.68,39504.0,72.5958,72.7381,72.5105,72.7191,39504.0
2019-11-21 14:30:00,76.67,76.71,76.64,76.66,20424.0,72.7096,72.7476,72.6812,72.7001,20424.0
2019-11-21 15:00:00,76.67,76.72,76.61,76.62,42330.0,72.7096,72.757,72.6527,72.6622,42330.0
2019-11-21 15:30:00,76.63,76.73,76.51,76.58,1126395.0,72.6717,72.7665,72.5579,72.6243,1126395.0
2019-11-22 09:30:00,76.86,77.28,76.86,77.1,54654.0,72.8898,73.2881,72.8898,73.1174,54654.0
2019-11-22 10:00:00,77.1,77.12,76.67,76.67,93810.0,73.1174,73.1364,72.7096,72.7096,93810.0
2019-11-22 10:30:00,76.61,76.79,76.38,76.64,61419.0,72.6527,72.8234,72.4346,72.6812,61419.0
2019-11-22 11:00:00,76.65,76.7,76.43,76.65,65715.0,72.6907,72.7381,72.482,72.6907,65715.0
2019-11-22 11:30:00,76.66,76.88,76.6,76.76,41619.0,72.7001,72.9088,72.6432,72.795,41619.0
2019-11-22 12:00:00,76.78,76.84,76.72,76.73,25416.0,72.8139,72.8708,72.757,72.7665,25416.0
2019-11-22 12:30:00,76.72,76.74,76.64,76.71,34716.0,72.757,72.776,72.6812,72.7476,34716.0
2019-11-22 13:00:00,76.71,76.74,76.54,76.54,30474.0,72.7476,72.776,72.5863,72.5863,30474.0
2019-11-22 13:30:00,76.55,76.65,76.53,76.62,55467.0,72.5958,72.6907,72.5769,72.6622,55467.0
2019-11-22 14:00:00,76.62,76.62,76.47,76.51,31539.0,72.6622,72.6622,72.52,72.5579,31539.0
2019-11-22 14:30:00,76.51,76.65,76.47,76.62,104991.0,72.5579,72.6907,72.52,72.6622,104991.0
2019-11-22 15:00:00,76.65,76.7,76.61,76.7,28992.0,72.6907,72.7381,72.6527,72.7381,28992.0
2019-11-22 15:30:00,76.68,76.68,76.46,76.57,82284.0,72.7191,72.7191,72.5105,72.6148,82284.0
2019-11-25 09:30:00,77.29,78.05,77.29,78.02,130464.0,73.2976,74.0183,73.2976,73.9899,130464.0
2019-11-25 10:00:00,77.98,78.22,77.98,78.1,80115.0,73.952,74.1796,73.952,74.0658,80115.0
2019-11-25 10:30:00,78.11,78.28,78.1,78.21,52242.0,74.0752,74.2365,74.0658,74.1701,52242.0
2019-11-25 11:00:00,78.22,78.32,78.15,78.23,26415.0,74.1796,74.2744,74.1132,74.189,26415.0
2019-11-25 11:30:00,78.24,78.33,78.2,78.26,22209.0,74.1985,74.2839,74.1606,74.2175,22209.0
2019-11-25 12:00:00,78.25,78.27,78.16,78.2,45144.0,74.208,74.227,74.1227,74.1606,45144.0
2019-11-25 12:30:00,78.21,78.32,78.17,78.32,62514.0,74.1701,74.2744,74.1321,74.2744,62514.0
2019-11-25 13:00:00,78.32,78.37,78.29,78.34,21498.0,74.2744,74.3218,74.2459,74.2934,21498.0
2019-11-25 13:30:00,78.28,78.41,78.28,78.4,77457.0,74.2365,74.3597,74.2365,74.3503,77457.0
2019-11-25 14:00:00,78.4,78.41,78.33,78.33,32700.0,74.3503,74.3597,74.2839,74.2839,32700.0
2019-11-25 14:30:00,78.35,78.43,78.33,78.36,31776.0,74.3028,74.3787,74.2839,74.3123,31776.0
2019-11-25 15:00:00,78.38,78.47,78.34,78.45,40914.0,74.3313,74.4166,74.2934,74.3977,40914.0
2019-11-25 15:30:00,78.45,78.47,78.36,78.43,206622.0,74.3977,74.4166,74.3123,74.3787,206622.0
2019-11-26 09:30:00,78.27,78.39,77.75,78.11,242286.0,74.227,74.3408,73.7338,74.0752,242286.0
2019-11-26 10:00:00,78.14,78.14,77.78,78.03,187980.0,74.1037,74.1037,73.7623,73.9994,187980.0
2019-11-26 10:30:00,78.01,78.12,77.84,78.04,69609.0,73.9804,74.0847,73.8192,74.0089,69609.0
2019-11-26 11:00:00,78.04,78.12,77.92,77.93,50985.0,74.0089,74.0847,73.8951,73.9045,50985.0
2019-11-26 11:30:00,77.89,78.04,77.8,78.04,132912.0,73.8666,74.0089,73.7813,74.0089,132912.0
2019-11-26 12:00:00,78.03,78.15,77.95,78.11,83703.0,73.9994,74.1132,73.9235,74.0752,83703.0
2019-11-26 12:30:00,78.11,78.26,78.11,78.21,51012.0,74.0752,74.2175,74.0752,74.1701,51012.0
2019-11-26 13:00:00,78.23,78.25,78.15,78.15,85932.0,74.189,74.208,74.1132,74.1132,85932.0
2019-11-26 13:30:00,78.18,78.19,78.11,78.16,108036.0,74.1416,74.1511,74.0752,74.1227,108036.0
2019-11-26 14:00:00,78.17,78.24,78.13,78.15,84750.0,74.1321,74.1985,74.0942,74.1132,84750.0
2019-11-26 14:30:00,78.17,78.18,78.1,78.18,34539.0,74.1321,74.1416,74.0658,74.1416,34539.0
2019-11-26 15:00:00,78.19,78.2,78.08,78.12,193296.0,74.1511,74.1606,74.0468,74.0847,193296.0
2019-11-26 15:30:00,78.12,78.21,78.04,78.06,354903.0,74.0847,74.1701,74.0089,74.0278,354903.0
2019-11-27 09:30:00,78.42,78.68,78.32,78.58,126738.0,74.3692,74.6158,74.2744,74.521,126738.0
2019-11-27 10:00:00,78.61,78.61,78.42,78.54,20232.0,74.5494,74.5494,74.3692,74.483,20232.0
2019-11-27 10:30:00,78.58,78.58,78.36,78.53,15324.0,74.521,74.521,74.3123,74.4735,15324.0
2019-11-27 11:00:00,78.59,78.59,78.52,78.52,17049.0,74.5304,74.5304,74.4641,74.4641,17049.0
2019-11-27 11:30:00,78.5,78.52,78.44,78.44,14166.0,74.4451,74.4641,74.3882,74.3882,14166.0
2019-11-27 12:00:00,78.48,78.66,78.47,78.57,13875.0,74.4261,74.5968,74.4166,74.5115,13875.0
2019-11-27 12:30:00,78.53,78.61,78.49,78.57,16215.0,74.4735,74.5494,74.4356,74.5115,16215.0
2019-11-27 13:00:00,78.53,78.59,78.51,78.53,33564.0,74.4735,74.5304,74.4546,74.4735,33564.0
2019-11-27 13:30:00,78.54,78.54,78.42,78.47,24372.0,74.483,74.483,74.3692,74.4166,24372.0
2019-11-27 14:00:00,78.46,78.5,78.44,78.5,17220.0,74.4072,74.4451,74.3882,74.4451,17220.0
2019-11-27 14:30:00,78.52,78.54,78.49,78.53,20052.0,74.4641,74.483,74.4356,74.4735,20052.0
2019-11-27 15:00:00,78.53,78.62,78.47,78.59,67527.0,74.4735,74.5589,74.4166,74.5304,67527.0
2019-11-27 15:30:00,78.6,78.66,78.52,78.66,84105.0,74.5399,74.5968,74.4641,74.5968,84105.0
2019-11-29 09:30:00,78.4,78.4,78.0,78.24,89547.0,74.3503,74.3503,73.9709,74.1985,89547.0
2019-11-29 10:00:00,78.23,78.26,78.1,78.16,13986.0,74.189,74.2175,74.0658,74.1227,13986.0
2019-11-29 10:30:00,78.18,78.33,78.16,78.31,10047.0,74.1416,74.2839,74.1227,74.2649,10047.0
2019-11-29 11:00:00,78.29,78.29,78.13,78.19,13806.0,74.2459,74.2459,74.0942,74.1511,13806.0
2019-11-29 11:30:00,78.19,78.19,78.08,78.12,20817.0,74.1511,74.1511,74.0468,74.0847,20817.0
2019-11-29 12:00:00,78.1,78.11,77.83,77.83,105630.0,74.0658,74.0752,73.8097,73.8097,105630.0
2019-11-29 12:30:00,77.82,77.91,77.72,77.81,135276.0,73.8002,73.8856,73.7054,73.7907,135276.0
2019-12-02 09:30:00,77.9,77.98,77.29,77.35,154221.0,73.8761,73.952,73.2976,73.3545,154221.0
2019-12-02 10:00:00,77.34,77.35,76.78,76.93,101877.0,73.345,73.3545,72.8139,72.9562,101877.0
2019-12-02 10:30:00,76.91,76.96,76.46,76.74,96837.0,72.9372,72.9846,72.5105,72.776,96837.0
2019-12-02 11:00:00,76.73,76.91,76.65,76.86,52587.0,72.7665,72.9372,72.6907,72.8898,52587.0
2019-12-02 11:30:00,76.84,76.91,76.65,76.9,43599.0,72.8708,72.9372,72.6907,72.9277,43599.0
2019-12-02 12:00:00,76.92,77.04,76.6,76.6,69438.0,72.9467,73.0605,72.6432,72.6432,69438.0
2019-12-02 12:30:00,76.79,76.8,76.67,76.74,63186.0,72.8234,72.8329,72.7096,72.776,63186.0
2019-12-02 13:00:00,76.71,76.99,76.71,76.94,48291.0,72.7476,73.0131,72.7476,72.9657,48291.0
2019-12-02 13:30:00,76.94,76.98,76.82,76.93,66777.0,72.9657,73.0036,72.8519,72.9562,66777.0
2019-12-02 14:00:00,76.92,77.02,76.89,76.96,213780.0,72.9467,73.0415,72.9183,72.9846,213780.0
2019-12-02 14:30:00,76.96,76.98,76.82,76.85,25185.0,72.9846,73.0036,72.8519,72.8803,25185.0
2019-12-02 15:00:00,76.86,76.86,76.74,76.75,39105.0,72.8898,72.8898,72.776,72.7855,39105.0
2019-12-02 15:30:00,76.74,76.87,76.62,76.67,105954.0,72.776,72.8993,72.6622,72.7096,105954.0
2019-12-03 09:30:00,74.98,75.42,74.62,74.95,444234.0,71.1069,71.5242,70.7655,71.0785,444234.0
2019-12-03 10:00:00,74.95,75.45,74.95,75.21,137889.0,71.0785,71.5526,71.0785,71.325,137889.0
2019-12-03 10:30:00,75.17,75.34,74.86,74.98,51576.0,71.2871,71.4483,70.9931,71.1069,51576.0
2019-12-03 11:00:00,74.96,75.09,74.79,74.84,62691.0,71.088,71.2112,70.9267,70.9742,62691.0
2019-12-03 11:30:00,74.82,75.04,74.81,74.89,59520.0,70.9552,71.1638,70.9457,71.0216,59520.0
2019-12-03 12:00:00,74.86,75.03,74.79,75.0,53115.0,70.9931,71.1543,70.9267,71.1259,53115.0
2019-12-03 12:30:00,75.03,75.09,74.9,75.03,108432.0,71.1543,71.2112,71.0311,71.1543,108432.0
2019-12-03 13:00:00,75.09,75.26,75.04,75.25,52797.0,71.2112,71.3725,71.1638,71.363,52797.0
2019-12-03 13:30:00,75.23,75.3,75.16,75.22,42537.0,71.344,71.4104,71.2776,71.3345,42537.0
2019-12-03 14:00:00,75.26,75.27,75.06,75.11,79728.0,71.3725,71.3819,71.1828,71.2302,79728.0
2019-12-03 14:30:00,75.12,75.15,75.02,75.08,114009.0,71.2397,71.2681,71.1449,71.2018,114009.0
2019-12-03 15:00:00,75.08,75.42,75.02,75.4,95088.0,71.2018,71.5242,71.1449,71.5052,95088.0
2019-12-03 15:30:00,75.42,75.52,75.26,75.5,213993.0,71.5242,71.619,71.3725,71.6001,213993.0
2019-12-04 09:30:00,76.48,76.87,76.41,76.82,219636.0,72.5294,72.8993,72.4631,72.8519,219636.0
2019-12-04 10:00:00,76.72,76.97,76.72,76.85,56958.0,72.757,72.9941,72.757,72.8803,56958.0
2019-12-04 10:30:00,76.84,76.86,76.72,76.75,42735.0,72.8708,72.8898,72.757,72.7855,42735.0
2019-12-04 11:00:00,76.78,76.83,76.52,76.61,30699.0,72.8139,72.8614,72.5674,72.6527,30699.0
2019-12-04 11:30:00,76.62,76.75,76.5,76.5,14031.0,72.6622,72.7855,72.5484,72.5484,14031.0
2019-12-04 12:00:00,76.5,76.56,76.45,76.52,28020.0,72.5484,72.6053,72.501,72.5674,28020.0
2019-12-04 12:30:00,76.53,76.66,76.5,76.63,17253.0,72.5769,72.7001,72.5484,72.6717,17253.0
2019-12-04 13:00:00,76.65,76.66,76.48,76.55,34728.0,72.6907,72.7001,72.5294,72.5958,34728.0
2019-12-04 13:30:00,76.54,76.6,76.52,76.58,12441.0,72.5863,72.6432,72.5674,72.6243,12441.0
2019-12-04 14:00:00,76.61,76.75,76.61,76.75,35403.0,72.6527,72.7855,72.6527,72.7855,35403.0
2019-12-04 14:30:00,76.8,76.88,76.79,76.84,12396.0,72.8329,72.9088,72.8234,72.8708,12396.0
2019-12-04 15:00:00,76.84,76.85,76.76,76.79,43848.0,72.8708,72.8803,72.795,72.8234,43848.0
2019-12-04 15:30:00,76.79,76.8,76.67,76.7,147771.0,72.8234,72.8329,72.7096,72.7381,147771.0
2019-12-05 09:30:00,77.16,77.33,76.82,77.18,113580.0,73.1743,73.3355,72.8519,73.1933,113580.0
2019-12-05 10:00:00,77.14,77.14,76.8,76.91,29922.0,73.1553,73.1553,72.8329,72.9372,29922.0
2019-12-05 10:30:00,77.01,77.05,76.84,76.89,21372.0,73.0321,73.07,72.8708,72.9183,21372.0
2019-12-05 11:00:00,76.9,76.98,76.77,76.89,17079.0,72.9277,73.0036,72.8045,72.9183,17079.0
2019-12-05 11:30:00,76.88,76.88,76.77,76.85,8445.0,72.9088,72.9088,72.8045,72.8803,8445.0
2019-12-05 12:00:00,76.81,76.81,76.72,76.76,18468.0,72.8424,72.8424,72.757,72.795,18468.0
2019-12-05 12:30:00,76.76,76.76,76.68,76.73,22512.0,72.795,72.795,72.7191,72.7665,22512.0
2019-12-05 13:00:00,76.73,76.85,76.73,76.83,13221.0,72.7665,72.8803,72.7665,72.8614,13221.0
2019-12-05 13:30:00,76.82,76.92,76.78,76.87,46491.0,72.8519,72.9467,72.8139,72.8993,46491.0
2019-12-05 14:00:00,76.84,76.97,76.82,76.96,12024.0,72.8708,72.9941,72.8519,72.9846,12024.0
2019-12-05 14:30:00,76.94,77.0,76.7,76.8,94260.0,72.9657,73.0226,72.7381,72.8329,94260.0
2019-12-05 15:00:00,76.83,76.96,76.81,76.92,34719.0,72.8614,72.9846,72.8424,72.9467,34719.0
2019-12-05 15:30:00,76.92,77.02,76.9,76.96,90756.0,72.9467,73.0415,72.9277,72.9846,90756.0
2019-12-06 09:30:00,77.97,78.36,77.83,78.26,122241.0,73.9425,74.3123,73.8097,74.2175,122241.0
2019-12-06 10:00:00,78.25,78.3,78.1,78.1,104910.0,74.208,74.2554,74.0658,74.0658,104910.0
2019-12-06 10:30:00,78.14,78.2,78.12,78.16,34773.0,74.1037,74.1606,74.0847,74.1227,34773.0
2019-12-06 11:00:00,78.19,78.25,78.14,78.25,24456.0,74.1511,74.208,74.1037,74.208,24456.0
2019-12-06 11:30:00,78.23,78.25,78.12,78.23,24525.0,74.189,74.208,74.0847,74.189,24525.0
2019-12-06 12:00:00,78.22,78.24,78.17,78.17,32850.0,74.1796,74.1985,74.1321,74.1321,32850.0
2019-12-06 12:30:00,78.16,78.2,78.12,78.16,19935.0,74.1227,74.1606,74.0847,74.1227,19935.0
2019-12-06 13:00:00,78.16,78.17,78.07,78.15,11052.0,74.1227,74.1321,74.0373,74.1132,11052.0
2019-12-06 13:30:00,78.14,78.26,78.14,78.25,21768.0,74.1037,74.2175,74.1037,74.208,21768.0
2019-12-06 14:00:00,78.24,78.3,78.22,78.29,52419.0,74.1985,74.2554,74.1796,74.2459,52419.0
2019-12-06 14:30:00,78.28,78.28,78.21,78.25,38913.0,74.2365,74.2365,74.1701,74.208,38913.0
2019-12-06 15:00:00,78.25,78.29,78.25,78.28,19002.0,74.208,74.2459,74.208,74.2365,19002.0
2019-12-06 15:30:00,78.27,78.35,78.15,78.17,107418.0,74.227,74.3028,74.1132,74.1321,107418.0
2019-12-09 09:30:00,78.31,78.38,78.14,78.24,51372.0,74.2649,74.3313,74.1037,74.1985,51372.0
2019-12-09 10:00:00,78.3,78.33,78.19,78.2,13647.0,74.2554,74.2839,74.1511,74.1606,13647.0
2019-12-09 10:30:00,78.18,78.23,78.13,78.23,9636.0,74.1416,74.189,74.0942,74.189,9636.0
2019-12-09 11:00:00,78.2,78.2,78.01,78.07,11889.0,74.1606,74.1606,73.9804,74.0373,11889.0
2019-12-09 11:30:00,78.07,78.07,77.95,78.01,24660.0,74.0373,74.0373,73.9235,73.9804,24660.0
2019-12-09 12:00:00,78.03,78.1,78.0,78.0,22842.0,73.9994,74.0658,73.9709,73.9709,22842.0
2019-12-09 12:30:00,78.02,78.12,78.01,78.12,9900.0,73.9899,74.0847,73.9804,74.0847,9900.0
2019-12-09 13:00:00,78.09,78.11,78.01,78.01,13890.0,74.0563,74.0752,73.9804,73.9804,13890.0
2019-12-09 13:30:00,78.02,78.06,78.01,78.01,19431.0,73.9899,74.0278,73.9804,73.9804,19431.0
2019-12-09 14:00:00,77.97,77.97,77.87,77.94,33102.0,73.9425,73.9425,73.8476,73.914,33102.0
2019-12-09 14:30:00,77.92,77.97,77.91,77.92,17946.0,73.8951,73.9425,73.8856,73.8951,17946.0
2019-12-09 15:00:00,77.91,77.95,77.9,77.93,26886.0,73.8856,73.9235,73.8761,73.9045,26886.0
2019-12-09 15:30:00,77.91,77.92,77.76,77.76,69774.0,73.8856,73.8951,73.7433,73.7433,69774.0
2019-12-10 09:30:00,78.18,78.18,77.81,78.06,83364.0,74.1416,74.1416,73.7907,74.0278,83364.0
2019-12-10 10:00:00,78.07,78.51,78.04,78.5,30732.0,74.0373,74.4546,74.0089,74.4451,30732.0
2019-12-10 10:30:00,78.47,78.52,78.4,78.52,15000.0,74.4166,74.4641,74.3503,74.4641,15000.0
2019-12-10 11:00:00,78.56,78.61,78.39,78.51,18900.0,74.502,74.5494,74.3408,74.4546,18900.0
2019-12-10 11:30:00,78.55,78.55,78.41,78.41,12066.0,74.4925,74.4925,74.3597,74.3597,12066.0
2019-12-10 12:00:00,78.42,78.43,78.27,78.27,14880.0,74.3692,74.3787,74.227,74.227,14880.0
2019-12-10 12:30:00,78.26,78.39,78.24,78.38,15243.0,74.2175,74.3408,74.1985,74.3313,15243.0
2019-12-10 13:00:00,78.37,78.41,78.33,78.34,10239.0,74.3218,74.3597,74.2839,74.2934,10239.0
2019-12-10 13:30:00,78.34,78.36,78.26,78.26,17367.0,74.2934,74.3123,74.2175,74.2175,17367.0
2019-12-10 14:00:00,78.27,78.31,78.2,78.22,15879.0,74.227,74.2649,74.1606,74.1796,15879.0
2019-12-10 14:30:00,78.25,78.27,78.21,78.24,6624.0,74.208,74.227,74.1701,74.1985,6624.0
2019-12-10 15:00:00,78.24,78.26,78.06,78.06,21429.0,74.1985,74.2175,74.0278,74.0278,21429.0
2019-12-10 15:30:00,78.06,78.06,77.86,78.06,53460.0,74.0278,74.0278,73.8382,74.0278,53460.0
2019-12-11 09:30:00,78.31,79.08,78.25,79.07,142632.0,74.2649,74.9951,74.208,74.9857,142632.0
2019-12-11 10:00:00,79.12,79.44,79.11,79.43,82248.0,75.0331,75.3365,75.0236,75.3271,82248.0
2019-12-11 10:30:00,79.38,79.49,79.28,79.28,68151.0,75.2796,75.384,75.1848,75.1848,68151.0
2019-12-11 11:00:00,79.23,79.46,79.16,79.46,25362.0,75.1374,75.3555,75.071,75.3555,25362.0
2019-12-11 11:30:00,79.46,79.48,79.34,79.34,38628.0,75.3555,75.3745,75.2417,75.2417,38628.0
2019-12-11 12:00:00,79.36,79.38,79.3,79.38,25500.0,75.2607,75.2796,75.2038,75.2796,25500.0
2019-12-11 12:30:00,79.38,79.38,79.25,79.31,39156.0,75.2796,75.2796,75.1564,75.2133,39156.0
2019-12-11 13:00:00,79.31,79.4,79.28,79.39,22413.0,75.2133,75.2986,75.1848,75.2891,22413.0
2019-12-11 13:30:00,79.4,79.44,79.34,79.44,30330.0,75.2986,75.3365,75.2417,75.3365,30330.0
2019-12-11 14:00:00,79.45,79.67,79.41,79.64,52611.0,75.346,75.5547,75.3081,75.5262,52611.0
2019-12-11 14:30:00,79.65,79.8,79.63,79.8,66837.0,75.5357,75.6779,75.5167,75.6779,66837.0
2019-12-11 15:00:00,79.74,79.78,79.64,79.77,67395.0,75.621,75.659,75.5262,75.6495,67395.0
2019-12-11 15:30:00,79.78,79.82,79.63,79.74,219516.0,75.659,75.6969,75.5167,75.621,219516.0
2019-12-12 09:30:00,79.58,81.3,79.58,81.3,314877.0,75.4693,77.1005,75.4693,77.1005,314877.0
2019-12-12 10:00:00,81.33,81.89,81.33,81.73,246264.0,77.1289,77.66,77.1289,77.5083,246264.0
2019-12-12 10:30:00,81.66,81.71,81.4,81.63,81681.0,77.4419,77.4893,77.1953,77.4134,81681.0
2019-12-12 11:00:00,81.64,81.64,81.26,81.26,60234.0,77.4229,77.4229,77.0625,77.0625,60234.0
2019-12-12 11:30:00,81.23,81.29,80.97,81.16,45468.0,77.0341,77.091,76.7875,76.9677,45468.0
2019-12-12 12:00:00,81.17,81.19,80.76,80.83,46068.0,76.9772,76.9961,76.5884,76.6547,46068.0
2019-12-12 12:30:00,80.85,81.18,80.85,81.14,68535.0,76.6737,76.9867,76.6737,76.9487,68535.0
2019-12-12 13:00:00,81.09,81.33,81.08,81.3,95850.0,76.9013,77.1289,76.8918,77.1005,95850.0
2019-12-12 13:30:00,81.33,81.37,81.21,81.28,30651.0,77.1289,77.1668,77.0151,77.0815,30651.0
2019-12-12 14:00:00,81.29,81.33,81.12,81.23,100128.0,77.091,77.1289,76.9298,77.0341,100128.0
2019-12-12 14:30:00,81.23,81.74,81.23,81.52,174282.0,77.0341,77.5177,77.0341,77.3091,174282.0
2019-12-12 15:00:00,81.59,81.72,81.55,81.69,60672.0,77.3755,77.4988,77.3375,77.4703,60672.0
2019-12-12 15:30:00,81.69,82.0,81.58,81.91,288729.0,77.4703,77.7643,77.366,77.679,288729.0
2019-12-13 09:30:00,81.91,82.1,81.3,82.01,188121.0,77.679,77.8591,77.1005,77.7738,188121.0
2019-12-13 10:00:00,81.99,82.75,81.84,82.21,245583.0,77.7548,78.4756,77.6126,77.9635,245583.0
2019-12-13 10:30:00,82.18,82.2,81.6,81.65,136356.0,77.935,77.954,77.385,77.4324,136356.0
2019-12-13 11:00:00,81.66,81.81,81.13,81.14,63615.0,77.4419,77.5841,76.9392,76.9487,63615.0
2019-12-13 11:30:00,81.26,81.63,81.26,81.63,46110.0,77.0625,77.4134,77.0625,77.4134,46110.0
2019-12-13 12:00:00,81.64,81.71,81.53,81.6,22311.0,77.4229,77.4893,77.3186,77.385,22311.0
2019-12-13 12:30:00,81.63,81.76,81.62,81.76,24264.0,77.4134,77.5367,77.4039,77.5367,24264.0
2019-12-13 13:00:00,81.79,81.81,81.62,81.62,73764.0,77.5652,77.5841,77.4039,77.4039,73764.0
2019-12-13 13:30:00,81.62,81.66,81.51,81.52,68556.0,77.4039,77.4419,77.2996,77.3091,68556.0
2019-12-13 14:00:00,81.53,81.54,81.42,81.42,19875.0,77.3186,77.3281,77.2143,77.2143,19875.0
2019-12-13 14:30:00,81.45,81.47,81.36,81.46,114324.0,77.2427,77.2617,77.1574,77.2522,114324.0
2019-12-13 15:00:00,81.48,81.55,81.47,81.5,30339.0,77.2712,77.3375,77.2617,77.2901,30339.0
2019-12-13 15:30:00,81.5,81.59,81.44,81.46,122142.0,77.2901,77.3755,77.2332,77.2522,122142.0
2019-12-16 09:30:00,82.11,82.49,82.11,82.34,153951.0,78.1414,78.503,78.1414,78.3602,153951.0
2019-12-16 10:00:00,82.33,82.6,82.33,82.6,52659.0,78.3507,78.6077,78.3507,78.6077,52659.0
2019-12-16 10:30:00,82.65,82.66,82.48,82.58,108729.0,78.6553,78.6648,78.4935,78.5886,108729.0
2019-12-16 11:00:00,82.6,82.7,82.51,82.7,61770.0,78.6077,78.7028,78.522,78.7028,61770.0
2019-12-16 11:30:00,82.66,82.69,82.5,82.59,30369.0,78.6648,78.6933,78.5125,78.5982,30369.0
2019-12-16 12:00:00,82.61,82.67,82.54,82.63,141267.0,78.6172,78.6743,78.5506,78.6362,141267.0
2019-12-16 12:30:00,82.62,82.65,82.55,82.56,94770.0,78.6267,78.6553,78.5601,78.5696,94770.0
2019-12-16 13:00:00,82.55,82.57,82.47,82.48,27723.0,78.5601,78.5791,78.484,78.4935,27723.0
2019-12-16 13:30:00,82.49,82.52,82.43,82.45,224475.0,78.503,78.5315,78.4459,78.4649,224475.0
2019-12-16 14:00:00,82.47,82.48,82.38,82.39,46284.0,78.484,78.4935,78.3983,78.4078,46284.0
2019-12-16 14:30:00,82.39,82.39,82.19,82.2,470169.0,78.4078,78.4078,78.2175,78.227,470169.0
2019-12-16 15:00:00,82.18,82.24,82.12,82.13,80616.0,78.208,78.2651,78.1509,78.1604,80616.0
2019-12-16 15:30:00,82.12,82.18,81.93,81.96,92619.0,78.1509,78.208,77.9701,77.9986,92619.0
2019-12-17 09:30:00,82.44,82.52,81.94,81.94,75696.0,78.4554,78.5315,77.9796,77.9796,75696.0
2019-12-17 10:00:00,81.96,82.33,81.93,82.21,26775.0,77.9986,78.3507,77.9701,78.2365,26775.0
2019-12-17 10:30:00,82.2,82.21,82.11,82.16,26700.0,78.227,78.2365,78.1414,78.1889,26700.0
2019-12-17 11:00:00,82.17,82.17,82.08,82.11,8970.0,78.1985,78.1985,78.1128,78.1414,8970.0
2019-12-17 11:30:00,82.1,82.22,82.07,82.21,21618.0,78.1318,78.246,78.1033,78.2365,21618.0
2019-12-17 12:00:00,82.2,82.29,82.2,82.29,21342.0,78.227,78.3127,78.227,78.3127,21342.0
2019-12-17 12:30:00,82.3,82.32,82.25,82.25,26046.0,78.3222,78.3412,78.2746,78.2746,26046.0
2019-12-17 13:00:00,82.29,82.29,82.24,82.24,4503.0,78.3127,78.3127,78.2651,78.2651,4503.0
2019-12-17 13:30:00,82.22,82.33,82.17,82.19,177717.0,78.246,78.3507,78.1985,78.2175,177717.0
2019-12-17 14:00:00,82.2,82.23,82.14,82.21,91581.0,78.227,78.2556,78.1699,78.2365,91581.0
2019-12-17 14:30:00,82.21,82.35,82.19,82.3,21576.0,78.2365,78.3698,78.2175,78.3222,21576.0
2019-12-17 15:00:00,82.32,82.38,82.25,82.29,19491.0,78.3412,78.3983,78.2746,78.3127,19491.0
2019-12-17 15:30:00,82.29,82.37,82.23,82.35,219270.0,78.3127,78.3888,78.2556,78.3698,219270.0
2019-12-18 09:30:00,82.53,82.53,82.21,82.27,71517.0,78.5411,78.5411,78.2365,78.2936,71517.0
2019-12-18 10:00:00,82.21,82.27,82.02,82.2,80184.0,78.2365,78.2936,78.0557,78.227,80184.0
2019-12-18 10:30:00,82.19,82.35,82.15,82.32,30384.0,78.2175,78.3698,78.1794,78.3412,30384.0
2019-12-18 11:00:00,82.32,82.38,82.21,82.35,25164.0,78.3412,78.3983,78.2365,78.3698,25164.0
2019-12-18 11:30:00,82.33,82.35,82.23,82.23,11853.0,78.3507,78.3698,78.2556,78.2556,11853.0
2019-12-18 12:00:00,82.24,82.3,82.2,82.3,14703.0,78.2651,78.3222,78.227,78.3222,14703.0
2019-12-18 12:30:00,82.27,82.33,82.27,82.29,38199.0,78.2936,78.3507,78.2936,78.3127,38199.0
2019-12-18 13:00:00,82.26,82.37,82.22,82.31,30615.0,78.2841,78.3888,78.246,78.3317,30615.0
2019-12-18 13:30:00,82.3,82.44,82.28,82.41,26112.0,78.3222,78.4554,78.3031,78.4269,26112.0
2019-12-18 14:00:00,82.44,82.48,82.39,82.39,13332.0,78.4554,78.4935,78.4078,78.4078,13332.0
2019-12-18 14:30:00,82.43,82.47,82.4,82.4,15018.0,78.4459,78.484,78.4173,78.4173,15018.0
2019-12-18 15:00:00,82.41,82.46,82.34,82.46,35814.0,78.4269,78.4744,78.3602,78.4744,35814.0
2019-12-18 15:30:00,82.43,82.47,82.25,82.26,66609.0,78.4459,78.484,78.2746,78.2841,66609.0
2019-12-19 09:30:00,82.65,82.67,82.25,82.35,157527.0,78.6553,78.6743,78.2746,78.3698,157527.0
2019-12-19 10:00:00,82.33,82.69,82.3,82.69,32607.0,78.3507,78.6933,78.3222,78.6933,32607.0
2019-12-19 10:30:00,82.73,82.76,82.58,82.6,55758.0,78.7314,78.7599,78.5886,78.6077,55758.0
2019-12-19 11:00:00,82.65,82.77,82.55,82.77,66873.0,78.6553,78.7695,78.5601,78.7695,66873.0
2019-12-19 11:30:00,82.76,82.85,82.7,82.7,65505.0,78.7599,78.8456,78.7028,78.7028,65505.0
2019-12-19 12:00:00,82.71,82.84,82.71,82.82,8625.0,78.7124,78.8361,78.7124,78.817,8625.0
2019-12-19 12:30:00,82.8,82.83,82.68,82.73,16326.0,78.798,78.8266,78.6838,78.7314,16326.0
2019-12-19 13:00:00,82.74,82.78,82.7,82.75,15114.0,78.7409,78.779,78.7028,78.7504,15114.0
2019-12-19 13:30:00,82.75,82.8,82.73,82.8,43797.0,78.7504,78.798,78.7314,78.798,43797.0
2019-12-19 14:00:00,82.79,82.9,82.78,82.83,64515.0,78.7885,78.8932,78.779,78.8266,64515.0
2019-12-19 14:30:00,82.84,82.88,82.8,82.8,50250.0,78.8361,78.8741,78.798,78.798,50250.0
2019-12-19 15:00:00,82.81,82.85,82.79,82.79,44799.0,78.8075,78.8456,78.7885,78.7885,44799.0
2019-12-19 15:30:00,82.79,82.95,82.76,82.92,169041.0,78.7885,78.9408,78.7599,78.9122,169041.0
2019-12-20 09:30:00,83.56,83.76,83.17,83.39,121092.0,79.5213,79.7116,79.1501,79.3595,121092.0
2019-12-20 10:00:00,83.37,83.55,83.33,83.46,61308.0,79.3405,79.5118,79.3024,79.4261,61308.0
2019-12-20 10:30:00,83.47,83.6,83.37,83.6,46470.0,79.4356,79.5593,79.3405,79.5593,46470.0
2019-12-20 11:00:00,83.61,83.71,83.59,83.63,37029.0,79.5689,79.664,79.5498,79.5879,37029.0
2019-12-20 11:30:00,83.68,83.68,83.53,83.61,24450.0,79.6355,79.6355,79.4927,79.5689,24450.0
2019-12-20 12:00:00,83.62,83.63,83.57,83.6,19764.0,79.5784,79.5879,79.5308,79.5593,19764.0
2019-12-20 12:30:00,83.6,83.71,83.59,83.7,20847.0,79.5593,79.664,79.5498,79.6545,20847.0
2019-12-20 13:00:00,83.7,83.9,83.7,83.89,21918.0,79.6545,79.8448,79.6545,79.8353,21918.0
2019-12-20 13:30:00,83.87,83.97,83.87,83.88,20712.0,79.8163,79.9115,79.8163,79.8258,20712.0
2019-12-20 14:00:00,83.89,83.9,83.77,83.77,15888.0,79.8353,79.8448,79.7211,79.7211,15888.0
2019-12-20 14:30:00,83.78,83.86,83.77,83.84,21951.0,79.7306,79.8068,79.7211,79.7877,21951.0
2019-12-20 15:00:00,83.85,83.85,83.62,83.62,14157.0,79.7973,79.7973,79.5784,79.5784,14157.0
2019-12-20 15:30:00,83.62,83.89,83.55,83.82,103905.0,79.5784,79.8353,79.5118,79.7687,103905.0
2019-12-23 09:30:00,84.43,84.47,83.93,84.04,136614.0,80.3492,80.3873,79.8734,79.9781,136614.0
2019-12-23 10:00:00,84.02,84.32,83.99,84.14,45510.0,79.959,80.2445,79.9305,80.0732,45510.0
2019-12-23 10:30:00,84.12,84.13,84.0,84.1,37518.0,80.0542,80.0637,79.94,80.0352,37518.0
2019-12-23 11:00:00,84.08,84.09,84.02,84.07,43017.0,80.0161,80.0257,79.959,80.0066,43017.0
2019-12-23 11:30:00,84.08,84.26,84.08,84.24,61212.0,80.0161,80.1874,80.0161,80.1684,61212.0
2019-12-23 12:00:00,84.23,84.31,84.17,84.19,16659.0,80.1589,80.235,80.1018,80.1208,16659.0
2019-12-23 12:30:00,84.23,84.23,84.1,84.16,15732.0,80.1589,80.1589,80.0352,80.0923,15732.0
2019-12-23 13:00:00,84.13,84.22,84.13,84.21,14895.0,80.0637,80.1494,80.0637,80.1399,14895.0
2019-12-23 13:30:00,84.22,84.28,84.21,84.22,19650.0,80.1494,80.2065,80.1399,80.1494,19650.0
2019-12-23 14:00:00,84.22,84.31,84.22,84.28,17238.0,80.1494,80.235,80.1494,80.2065,17238.0
2019-12-23 14:30:00,84.28,84.28,84.15,84.2,367896.0,80.2065,80.2065,80.0828,80.1303,367896.0
2019-12-23 15:00:00,84.21,84.22,84.08,84.09,28050.0,80.1399,80.1494,80.0161,80.0257,28050.0
2019-12-23 15:30:00,84.08,84.09,83.95,83.97,180117.0,80.0161,80.0257,79.8924,79.9115,180117.0
2019-12-24 09:30:00,84.23,84.23,83.75,83.95,43101.0,80.1589,80.1589,79.7021,79.8924,43101.0
2019-12-24 10:00:00,83.98,84.04,83.79,83.83,73434.0,79.921,79.9781,79.7402,79.7782,73434.0
2019-12-24 10:30:00,83.84,83.9,83.76,83.84,14010.0,79.7877,79.8448,79.7116,79.7877,14010.0
2019-12-24 11:00:00,83.84,83.99,83.83,83.98,71403.0,79.7877,79.9305,79.7782,79.921,71403.0
2019-12-24 11:30:00,83.97,84.03,83.94,84.03,53289.0,79.9115,79.9686,79.8829,79.9686,53289.0
2019-12-24 12:00:00,84.03,84.09,84.0,84.07,35016.0,79.9686,80.0257,79.94,80.0066,35016.0
2019-12-24 12:30:00,84.08,84.25,84.02,84.22,76839.0,80.0161,80.1779,79.959,80.1494,76839.0
2019-12-26 09:30:00,84.53,84.53,84.05,84.36,40845.0,80.4444,80.4444,79.9876,80.2826,40845.0
2019-12-26 10:00:00,84.41,84.41,84.3,84.41,16218.0,80.3302,80.3302,80.2255,80.3302,16218.0
2019-12-26 10:30:00,84.35,84.43,84.33,84.4,11751.0,80.2731,80.3492,80.2541,80.3207,11751.0
2019-12-26 11:00:00,84.42,84.47,84.36,84.43,51993.0,80.3397,80.3873,80.2826,80.3492,51993.0
2019-12-26 11:30:00,84.43,84.46,84.29,84.29,20673.0,80.3492,80.3778,80.216,80.216,20673.0
2019-12-26 12:00:00,84.31,84.31,83.96,84.08,74445.0,80.235,80.235,79.9019,80.0161,74445.0
2019-12-26 12:30:00,84.05,84.14,84.04,84.11,12000.0,79.9876,80.0732,79.9781,80.0447,12000.0
2019-12-26 13:00:00,84.11,84.15,84.08,84.15,19383.0,80.0447,80.0828,80.0161,80.0828,19383.0
2019-12-26 13:30:00,84.17,84.26,84.15,84.25,16875.0,80.1018,80.1874,80.0828,80.1779,16875.0
2019-12-26 14:00:00,84.27,84.29,84.19,84.19,15207.0,80.197,80.216,80.1208,80.1208,15207.0
2019-12-26 14:30:00,84.2,84.24,84.19,84.24,14385.0,80.1303,80.1684,80.1208,80.1684,14385.0
2019-12-26 15:00:00,84.24,84.24,84.13,84.14,29958.0,80.1684,80.1684,80.0637,80.0732,29958.0
2019-12-26 15:30:00,84.15,84.31,84.12,84.31,145545.0,80.0828,80.235,80.0542,80.235,145545.0
2019-12-27 09:30:00,84.62,84.62,83.98,84.0,173562.0,80.53,80.53,79.921,79.94,173562.0
2019-12-27 10:00:00,84.0,84.13,83.85,84.03,83025.0,79.94,80.0637,79.7973,79.9686,83025.0
2019-12-27 10:30:00,84.07,84.08,83.98,84.04,46758.0,80.0066,80.0161,79.921,79.9781,46758.0
2019-12-27 11:00:00,84.06,84.17,84.05,84.12,14574.0,79.9971,80.1018,79.9876,80.0542,14574.0
2019-12-27 11:30:00,84.16,84.18,84.1,84.16,17691.0,80.0923,80.1113,80.0352,80.0923,17691.0
2019-12-27 12:00:00,84.16,84.18,84.06,84.09,37725.0,80.0923,80.1113,79.9971,80.0257,37725.0
2019-12-27 12:30:00,84.09,84.18,84.05,84.18,13029.0,80.0257,80.1113,79.9876,80.1113,13029.0
2019-12-27 13:00:00,84.17,84.17,84.07,84.07,15804.0,80.1018,80.1018,80.0066,80.0066,15804.0
2019-12-27 13:30:00,84.09,84.11,84.06,84.11,16578.0,80.0257,80.0447,79.9971,80.0447,16578.0
2019-12-27 14:00:00,84.11,84.13,84.01,84.11,42945.0,80.0447,80.0637,79.9495,80.0447,42945.0
2019-12-27 14:30:00,84.13,84.25,84.12,84.24,68919.0,80.0637,80.1779,80.0542,80.1684,68919.0
2019-12-27 15:00:00,84.24,84.24,84.15,84.15,106368.0,80.1684,80.1684,80.0828,80.0828,106368.0
2019-12-27 15:30:00,84.14,84.14,83.82,84.05,185949.0,80.0732,80.0732,79.7687,79.9876,185949.0
2019-12-30 09:30:00,84.09,84.09,82.9,83.04,197784.0,80.0257,80.0257,78.8932,79.0264,197784.0
2019-12-30 10:00:00,83.04,83.27,82.95,83.03,73458.0,79.0264,79.2453,78.9408,79.0169,73458.0
2019-12-30 10:30:00,83.12,83.28,83.1,83.25,18741.0,79.1025,79.2548,79.0835,79.2263,18741.0
2019-12-30 11:00:00,83.27,83.47,83.12,83.39,32448.0,79.2453,79.4356,79.1025,79.3595,32448.0
2019-12-30 11:30:00,83.41,83.55,83.37,83.5,20700.0,79.3785,79.5118,79.3405,79.4642,20700.0
2019-12-30 12:00:00,83.49,83.59,83.49,83.58,35664.0,79.4547,79.5498,79.4547,79.5403,35664.0
2019-12-30 12:30:00,83.59,83.64,83.54,83.55,21063.0,79.5498,79.5974,79.5022,79.5118,21063.0
2019-12-30 13:00:00,83.51,83.57,83.47,83.47,31212.0,79.4737,79.5308,79.4356,79.4356,31212.0
2019-12-30 13:30:00,83.47,83.54,83.47,83.53,61287.0,79.4356,79.5022,79.4356,79.4927,61287.0
2019-12-30 14:00:00,83.52,83.52,83.28,83.29,50994.0,79.4832,79.4832,79.2548,79.2643,50994.0
2019-12-30 14:30:00,83.33,83.33,83.25,83.31,35016.0,79.3024,79.3024,79.2263,79.2834,35016.0
2019-12-30 15:00:00,83.31,83.49,83.29,83.47,35571.0,79.2834,79.4547,79.2643,79.4356,35571.0
2019-12-30 15:30:00,83.48,83.48,83.3,83.4,120450.0,79.4451,79.4451,79.2738,79.369,120450.0
2019-12-31 09:30:00,83.12,83.74,83.0,83.64,49455.0,79.1025,79.6926,78.9883,79.5974,49455.0
2019-12-31 10:00:00,83.66,83.68,83.34,83.35,29775.0,79.6164,79.6355,79.3119,79.3214,29775.0
2019-12-31 10:30:00,83.36,83.5,83.27,83.29,33687.0,79.3309,79.4642,79.2453,79.2643,33687.0
2019-12-31 11:00:00,83.33,83.33,83.22,83.27,18435.0,79.3024,79.3024,79.1977,79.2453,18435.0
2019-12-31 11:30:00,83.25,83.41,83.2,83.38,16416.0,79.2263,79.3785,79.1787,79.35,16416.0
2019-12-31 12:00:00,83.4,83.48,83.33,83.36,30114.0,79.369,79.4451,79.3024,79.3309,30114.0
2019-12-31 12:30:00,83.37,83.5,83.37,83.44,15900.0,79.3405,79.4642,79.3405,79.4071,15900.0
2019-12-31 13:00:00,83.46,83.46,83.34,83.34,21696.0,79.4261,79.4261,79.3119,79.3119,21696.0
2019-12-31 13:30:00,83.38,83.52,83.38,83.48,19980.0,79.35,79.4832,79.35,79.4451,19980.0
2019-12-31 14:00:00,83.49,83.49,83.44,83.48,27822.0,79.4547,79.4547,79.4071,79.4451,27822.0
2019-12-31 14:30:00,83.5,83.52,83.44,83.51,8157.0,79.4642,79.4832,79.4071,79.4737,8157.0
2019-12-31 15:00:00,83.49,83.63,83.48,83.61,30384.0,79.4547,79.5879,79.4451,79.5689,30384.0
2019-12-31 15:30:00,83.6,83.72,83.52,83.64,72426.0,79.5593,79.6735,79.4832,79.5974,72426.0
2020-01-02 09:30:00,84.75,85.13,84.62,84.94,276423.0,80.6538,81.0154,80.53,80.8346,276423.0
2020-01-02 10:00:00,84.97,84.97,84.49,84.58,75279.0,80.8631,80.8631,80.4063,80.492,75279.0
2020-01-02 10:30:00,84.59,84.65,84.41,84.6,51957.0,80.5015,80.5586,80.3302,80.511,51957.0
2020-01-02 11:00:00,84.61,84.62,84.48,84.6,22581.0,80.5205,80.53,80.3968,80.511,22581.0
2020-01-02 11:30:00,84.58,84.69,84.33,84.69,44145.0,80.492,80.5967,80.2541,80.5967,44145.0
2020-01-02 12:00:00,84.7,84.83,84.69,84.79,81621.0,80.6062,80.7299,80.5967,80.6918,81621.0
2020-01-02 12:30:00,84.83,84.97,84.83,84.92,79812.0,80.7299,80.8631,80.7299,80.8155,79812.0
2020-01-02 13:00:00,84.94,84.94,84.76,84.87,25320.0,80.8346,80.8346,80.6633,80.768,25320.0
2020-01-02 13:30:00,84.86,84.87,84.81,84.87,57096.0,80.7584,80.768,80.7109,80.768,57096.0
2020-01-02 14:00:00,84.89,85.17,84.88,85.17,54381.0,80.787,81.0535,80.7775,81.0535,54381.0
2020-01-02 14:30:00,85.15,85.21,85.11,85.18,26394.0,81.0344,81.0915,80.9964,81.063,26394.0
2020-01-02 15:00:00,85.18,85.25,85.17,85.18,20034.0,81.063,81.1296,81.0535,81.063,20034.0
2020-01-02 15:30:00,85.15,85.39,85.09,85.39,85557.0,81.0344,81.2628,80.9773,81.2628,85557.0
2020-01-03 09:30:00,84.08,84.45,83.65,84.08,161190.0,80.0161,80.3683,79.6069,80.0161,161190.0
2020-01-03 10:00:00,84.08,84.13,83.82,83.91,66141.0,80.0161,80.0637,79.7687,79.8544,66141.0
2020-01-03 10:30:00,83.99,84.21,83.98,84.02,27390.0,79.9305,80.1399,79.921,79.959,27390.0
2020-01-03 11:00:00,83.98,84.11,83.89,84.04,17745.0,79.921,80.0447,79.8353,79.9781,17745.0
2020-01-03 11:30:00,84.08,84.28,84.07,84.25,42960.0,80.0161,80.2065,80.0066,80.1779,42960.0
2020-01-03 12:00:00,84.26,84.51,84.26,84.4,33921.0,80.1874,80.4254,80.1874,80.3207,33921.0
2020-01-03 12:30:00,84.36,84.57,84.36,84.52,18873.0,80.2826,80.4825,80.2826,80.4349,18873.0
2020-01-03 13:00:00,84.5,84.53,84.25,84.36,18300.0,80.4158,80.4444,80.1779,80.2826,18300.0
2020-01-03 13:30:00,84.35,84.39,84.06,84.23,39303.0,80.2731,80.3112,79.9971,80.1589,39303.0
2020-01-03 14:00:00,84.23,84.3,83.98,84.05,35148.0,80.1589,80.2255,79.921,79.9876,35148.0
2020-01-03 14:30:00,84.04,84.2,84.02,84.19,52674.0,79.9781,80.1303,79.959,80.1208,52674.0
2020-01-03 15:00:00,84.19,84.28,84.04,84.04,45954.0,80.1208,80.2065,79.9781,79.9781,45954.0
2020-01-03 15:30:00,84.05,84.1,83.85,83.87,138099.0,79.9876,80.0352,79.7973,79.8163,138099.0
2020-01-06 09:30:00,82.78,83.07,82.42,83.05,164181.0,78.779,79.055,78.4364,79.0359,164181.0
2020-01-06 10:00:00,83.01,83.12,82.96,83.12,32532.0,78.9979,79.1025,78.9503,79.1025,32532.0
2020-01-06 10:30:00,83.13,83.23,82.95,83.1,34674.0,79.1121,79.2072,78.9408,79.0835,34674.0
2020-01-06 11:00:00,83.08,83.2,82.95,83.0,63099.0,79.0645,79.1787,78.9408,78.9883,63099.0
2020-01-06 11:30:00,83.06,83.09,82.97,83.0,30750.0,79.0454,79.074,78.9598,78.9883,30750.0
2020-01-06 12:00:00,82.97,82.99,82.85,82.87,46443.0,78.9598,78.9788,78.8456,78.8646,46443.0
2020-01-06 12:30:00,82.87,82.9,82.74,82.78,24192.0,78.8646,78.8932,78.7409,78.779,24192.0
2020-01-06 13:00:00,82.79,82.88,82.75,82.82,82149.0,78.7885,78.8741,78.7504,78.817,82149.0
2020-01-06 13:30:00,82.82,82.85,82.74,82.75,37137.0,78.817,78.8456,78.7409,78.7504,37137.0
2020-01-06 14:00:00,82.74,82.9,82.67,82.88,24300.0,78.7409,78.8932,78.6743,78.8741,24300.0
2020-01-06 14:30:00,82.88,82.88,82.76,82.79,35049.0,78.8741,78.8741,78.7599,78.7885,35049.0
2020-01-06 15:00:00,82.81,82.93,82.81,82.84,157935.0,78.8075,78.9217,78.8075,78.8361,157935.0
2020-01-06 15:30:00,82.84,83.0,82.82,83.0,142557.0,78.8361,78.9883,78.817,78.9883,142557.0
2020-01-07 09:30:00,84.0,84.08,83.5,83.88,140661.0,79.94,80.0161,79.4642,79.8258,140661.0
2020-01-07 10:00:00,83.94,84.47,83.94,84.36,75405.0,79.8829,80.3873,79.8829,80.2826,75405.0
2020-01-07 10:30:00,84.4,84.62,84.16,84.61,49107.0,80.3207,80.53,80.0923,80.5205,49107.0
2020-01-07 11:00:00,84.61,84.72,84.5,84.7,76617.0,80.5205,80.6252,80.4158,80.6062,76617.0
2020-01-07 11:30:00,84.7,84.7,84.52,84.62,43164.0,80.6062,80.6062,80.4349,80.53,43164.0
2020-01-07 12:00:00,84.61,84.74,84.53,84.74,35340.0,80.5205,80.6442,80.4444,80.6442,35340.0
2020-01-07 12:30:00,84.75,84.78,84.67,84.76,16971.0,80.6538,80.6823,80.5776,80.6633,16971.0
2020-01-07 13:00:00,84.74,84.82,84.61,84.63,27600.0,80.6442,80.7204,80.5205,80.5396,27600.0
2020-01-07 13:30:00,84.63,84.67,84.49,84.65,20484.0,80.5396,80.5776,80.4063,80.5586,20484.0
2020-01-07 14:00:00,84.62,84.65,84.45,84.55,50646.0,80.53,80.5586,80.3683,80.4634,50646.0
2020-01-07 14:30:00,84.58,84.68,84.51,84.64,34857.0,80.492,80.5871,80.4254,80.5491,34857.0
2020-01-07 15:00:00,84.65,84.73,84.59,84.69,33930.0,80.5586,80.6347,80.5015,80.5967,33930.0
2020-01-07 15:30:00,84.67,84.67,84.4,84.44,120012.0,80.5776,80.5776,80.3207,80.3587,120012.0
2020-01-08 09:30:00,84.66,84.69,84.28,84.66,73245.0,80.5681,80.5967,80.2065,80.5681,73245.0
2020-01-08 10:00:00,84.67,84.69,84.4,84.42,83973.0,80.5776,80.5967,80.3207,80.3397,83973.0
2020-01-08 10:30:00,84.49,84.51,84.05,84.19,50106.0,80.4063,80.4254,79.9876,80.1208,50106.0
2020-01-08 11:00:00,84.21,84.48,84.08,84.41,68667.0,80.1399,80.3968,80.0161,80.3302,68667.0
2020-01-08 11:30:00,84.38,84.89,84.19,84.74,85566.0,80.3016,80.787,80.1208,80.6442,85566.0
2020-01-08 12:00:00,84.77,84.83,84.71,84.78,17841.0,80.6728,80.7299,80.6157,80.6823,17841.0
2020-01-08 12:30:00,84.79,84.81,84.69,84.78,37647.0,80.6918,80.7109,80.5967,80.6823,37647.0
2020-01-08 13:00:00,84.74,84.76,84.66,84.69,37677.0,80.6442,80.6633,80.5681,80.5967,37677.0
2020-01-08 13:30:00,84.69,84.79,84.6,84.6,50142.0,80.5967,80.6918,80.511,80.511,50142.0
2020-01-08 14:00:00,84.6,84.73,84.6,84.69,57402.0,80.511,80.6347,80.511,80.5967,57402.0
2020-01-08 14:30:00,84.68,84.81,84.68,84.8,16161.0,80.5871,80.7109,80.5871,80.7013,16161.0
2020-01-08 15:00:00,84.84,84.98,84.82,84.89,39852.0,80.7394,80.8726,80.7204,80.787,39852.0
2020-01-08 15:30:00,84.9,84.9,84.38,84.47,106464.0,80.7965,80.7965,80.3016,80.3873,106464.0
2020-01-09 09:30:00,85.59,85.59,85.06,85.3,104655.0,81.4532,81.4532,80.9488,81.1772,104655.0
2020-01-09 10:00:00,85.28,85.3,85.11,85.22,24597.0,81.1581,81.1772,80.9964,81.101,24597.0
2020-01-09 10:30:00,85.17,85.45,85.17,85.3,18120.0,81.0535,81.3199,81.0535,81.1772,18120.0
2020-01-09 11:00:00,85.27,85.31,84.88,84.9,37374.0,81.1486,81.1867,80.7775,80.7965,37374.0
2020-01-09 11:30:00,84.97,85.01,84.91,84.92,17571.0,80.8631,80.9012,80.806,80.8155,17571.0
2020-01-09 12:00:00,84.91,84.92,84.59,84.63,21429.0,80.806,80.8155,80.5015,80.5396,21429.0
2020-01-09 12:30:00,84.6,84.6,84.15,84.46,46566.0,80.511,80.511,80.0828,80.3778,46566.0
2020-01-09 13:00:00,84.43,84.52,84.37,84.48,13395.0,80.3492,80.4349,80.2921,80.3968,13395.0
2020-01-09 13:30:00,84.5,84.67,84.48,84.65,21039.0,80.4158,80.5776,80.3968,80.5586,21039.0
2020-01-09 14:00:00,84.68,84.75,84.67,84.75,14886.0,80.5871,80.6538,80.5776,80.6538,14886.0
2020-01-09 14:30:00,84.75,84.89,84.75,84.75,33324.0,80.6538,80.787,80.6538,80.6538,33324.0
2020-01-09 15:00:00,84.75,84.79,84.68,84.78,17982.0,80.6538,80.6918,80.5871,80.6823,17982.0
2020-01-09 15:30:00,84.81,84.99,84.75,84.96,46608.0,80.7109,80.8822,80.6538,80.8536,46608.0
2020-01-10 09:30:00,85.49,85.49,85.0,85.1,104031.0,81.358,81.358,80.8917,80.9868,104031.0
2020-01-10 10:00:00,85.12,85.25,85.08,85.14,23889.0,81.0059,81.1296,80.9678,81.0249,23889.0
2020-01-10 10:30:00,85.24,85.31,85.09,85.18,154179.0,81.1201,81.1867,80.9773,81.063,154179.0
2020-01-10 11:00:00,85.18,85.19,84.96,84.97,40281.0,81.063,81.0725,80.8536,80.8631,40281.0
2020-01-10 11:30:00,84.95,84.96,84.77,84.85,136089.0,80.8441,80.8536,80.6728,80.7489,136089.0
2020-01-10 12:00:00,84.82,84.82,84.37,84.55,265524.0,80.7204,80.7204,80.2921,80.4634,265524.0
2020-01-10 12:30:00,84.53,84.61,84.47,84.57,8250.0,80.4444,80.5205,80.3873,80.4825,8250.0
2020-01-10 13:00:00,84.55,84.76,84.55,84.71,18195.0,80.4634,80.6633,80.4634,80.6157,18195.0
2020-01-10 13:30:00,84.71,84.8,84.7,84.71,15252.0,80.6157,80.7013,80.6062,80.6157,15252.0
2020-01-10 14:00:00,84.72,84.72,84.55,84.55,8793.0,80.6252,80.6252,80.4634,80.4634,8793.0
2020-01-10 14:30:00,84.56,84.57,84.43,84.56,14796.0,80.4729,80.4825,80.3492,80.4729,14796.0
2020-01-10 15:00:00,84.56,84.57,84.38,84.43,47982.0,80.4729,80.4825,80.3016,80.3492,47982.0
2020-01-10 15:30:00,84.35,84.48,84.21,84.39,68793.0,80.2731,80.3968,80.1399,80.3112,68793.0
2020-01-13 09:30:00,85.04,85.56,84.78,85.54,115257.0,80.9297,81.4246,80.6823,81.4056,115257.0
2020-01-13 10:00:00,85.53,85.55,85.35,85.47,82164.0,81.3961,81.4151,81.2248,81.339,82164.0
2020-01-13 10:30:00,85.47,85.5,85.33,85.39,82446.0,81.339,81.3675,81.2057,81.2628,82446.0
2020-01-13 11:00:00,85.39,85.43,85.22,85.34,42789.0,81.2628,81.3009,81.101,81.2152,42789.0
2020-01-13 11:30:00,85.39,85.42,85.29,85.39,32832.0,81.2628,81.2914,81.1677,81.2628,32832.0
2020-01-13 12:00:00,85.41,85.49,85.37,85.39,36165.0,81.2819,81.358,81.2438,81.2628,36165.0
2020-01-13 12:30:00,85.39,85.45,85.34,85.34,28089.0,81.2628,81.3199,81.2152,81.2152,28089.0
2020-01-13 13:00:00,85.35,85.45,85.34,85.44,29898.0,81.2248,81.3199,81.2152,81.3104,29898.0
2020-01-13 13:30:00,85.44,85.46,85.37,85.37,15210.0,81.3104,81.3294,81.2438,81.2438,15210.0
2020-01-13 14:00:00,85.38,85.5,85.35,85.48,32439.0,81.2533,81.3675,81.2248,81.3485,32439.0
2020-01-13 14:30:00,85.46,85.51,85.42,85.45,31869.0,81.3294,81.377,81.2914,81.3199,31869.0
2020-01-13 15:00:00,85.45,85.47,85.37,85.37,24276.0,81.3199,81.339,81.2438,81.2438,24276.0
2020-01-13 15:30:00,85.37,85.55,85.37,85.49,78498.0,81.2438,81.4151,81.2438,81.358,78498.0
2020-01-14 09:30:00,85.67,85.8,85.18,85.23,61149.0,81.5293,81.653,81.063,81.1106,61149.0
2020-01-14 10:00:00,85.27,85.5,85.27,85.47,31512.0,81.1486,81.3675,81.1486,81.339,31512.0
2020-01-14 10:30:00,85.48,85.61,85.23,85.39,23817.0,81.3485,81.4722,81.1106,81.2628,23817.0
2020-01-14 11:00:00,85.42,85.52,85.4,85.5,15450.0,81.2914,81.3865,81.2723,81.3675,15450.0
2020-01-14 11:30:00,85.45,85.67,85.42,85.67,15333.0,81.3199,81.5293,81.2914,81.5293,15333.0
2020-01-14 12:00:00,85.69,86.09,85.69,86.09,114558.0,81.5483,81.929,81.5483,81.929,114558.0
2020-01-14 12:30:00,86.09,86.31,86.07,86.22,73818.0,81.929,82.1384,81.91,82.0527,73818.0
2020-01-14 13:00:00,86.26,86.35,86.21,86.29,36858.0,82.0908,82.1764,82.0432,82.1193,36858.0
2020-01-14 13:30:00,86.29,86.32,85.73,85.73,169683.0,82.1193,82.1479,81.5864,81.5864,169683.0
2020-01-14 14:00:00,85.69,85.82,85.46,85.82,37440.0,81.5483,81.672,81.3294,81.672,37440.0
2020-01-14 14:30:00,85.82,85.96,85.82,85.86,14220.0,81.672,81.8053,81.672,81.7101,14220.0
2020-01-14 15:00:00,85.85,85.88,85.59,85.61,10866.0,81.7006,81.7291,81.4532,81.4722,10866.0
2020-01-14 15:30:00,85.62,85.82,85.53,85.66,67776.0,81.4817,81.672,81.3961,81.5198,67776.0
2020-01-15 09:30:00,85.75,85.79,85.04,85.2,525543.0,81.6054,81.6435,80.9297,81.082,525543.0
2020-01-15 10:00:00,85.22,85.32,84.91,84.98,71136.0,81.101,81.1962,80.806,80.8726,71136.0
2020-01-15 10:30:00,85.03,85.11,84.92,85.07,12072.0,80.9202,80.9964,80.8155,80.9583,12072.0
2020-01-15 11:00:00,85.05,85.08,84.81,84.93,38574.0,80.9393,80.9678,80.7109,80.8251,38574.0
2020-01-15 11:30:00,84.94,85.01,84.88,84.88,23811.0,80.8346,80.9012,80.7775,80.7775,23811.0
2020-01-15 12:00:00,84.88,84.88,84.77,84.79,8457.0,80.7775,80.7775,80.6728,80.6918,8457.0
2020-01-15 12:30:00,84.68,84.72,84.55,84.55,39705.0,80.5871,80.6252,80.4634,80.4634,39705.0
2020-01-15 13:00:00,84.54,84.68,84.49,84.63,42870.0,80.4539,80.5871,80.4063,80.5396,42870.0
2020-01-15 13:30:00,84.67,84.7,84.48,84.51,23931.0,80.5776,80.6062,80.3968,80.4254,23931.0
2020-01-15 14:00:00,84.55,84.9,84.55,84.89,23676.0,80.4634,80.7965,80.4634,80.787,23676.0
2020-01-15 14:30:00,84.9,84.93,84.8,84.81,14661.0,80.7965,80.8251,80.7013,80.7109,14661.0
2020-01-15 15:00:00,84.81,84.81,84.45,84.52,38274.0,80.7109,80.7109,80.3683,80.4349,38274.0
2020-01-15 15:30:00,84.53,84.69,84.37,84.67,223926.0,80.4444,80.5967,80.2921,80.5776,223926.0
2020-01-16 09:30:00,85.37,85.97,85.31,85.88,148287.0,81.2438,81.8148,81.1867,81.7291,148287.0
2020-01-16 10:00:00,85.92,86.0,85.63,85.75,80406.0,81.7672,81.8433,81.4912,81.6054,80406.0
2020-01-16 10:30:00,85.73,85.79,85.6,85.69,56727.0,81.5864,81.6435,81.4627,81.5483,56727.0
2020-01-16 11:00:00,85.73,85.75,85.43,85.53,32712.0,81.5864,81.6054,81.3009,81.3961,32712.0
2020-01-16 11:30:00,85.5,85.64,85.46,85.58,19692.0,81.3675,81.5007,81.3294,81.4436,19692.0
2020-01-16 12:00:00,85.61,85.74,85.6,85.64,262077.0,81.4722,81.5959,81.4627,81.5007,262077.0
2020-01-16 12:30:00,85.67,85.71,85.61,85.61,15000.0,81.5293,81.5674,81.4722,81.4722,15000.0
2020-01-16 13:00:00,85.65,85.69,85.55,85.56,9600.0,81.5103,81.5483,81.4151,81.4246,9600.0
2020-01-16 13:30:00,85.6,85.85,85.6,85.76,158481.0,81.4627,81.7006,81.4627,81.6149,158481.0
2020-01-16 14:00:00,85.75,85.8,85.71,85.77,41706.0,81.6054,81.653,81.5674,81.6245,41706.0
2020-01-16 14:30:00,85.76,85.78,85.7,85.77,29361.0,81.6149,81.634,81.5578,81.6245,29361.0
2020-01-16 15:00:00,85.74,85.89,85.72,85.85,76614.0,81.5959,81.7387,81.5769,81.7006,76614.0
2020-01-16 15:30:00,85.84,86.09,85.84,86.08,144750.0,81.6911,81.929,81.6911,81.9195,144750.0
2020-01-17 09:30:00,86.58,86.58,86.13,86.25,84195.0,82.3953,82.3953,81.9671,82.0813,84195.0
2020-01-17 10:00:00,86.25,86.59,86.2,86.59,74115.0,82.0813,82.4048,82.0337,82.4048,74115.0
2020-01-17 10:30:00,86.59,86.59,86.27,86.3,18975.0,82.4048,82.4048,82.1003,82.1288,18975.0
2020-01-17 11:00:00,86.33,86.45,86.03,86.13,44739.0,82.1574,82.2716,81.8719,81.9671,44739.0
2020-01-17 11:30:00,86.12,86.33,86.12,86.33,64923.0,81.9575,82.1574,81.9575,82.1574,64923.0
2020-01-17 12:00:00,86.33,86.42,86.32,86.41,54384.0,82.1574,82.243,82.1479,82.2335,54384.0
2020-01-17 12:30:00,86.44,86.5,86.41,86.47,15732.0,82.2621,82.3192,82.2335,82.2906,15732.0
2020-01-17 13:00:00,86.51,86.58,86.5,86.51,14067.0,82.3287,82.3953,82.3192,82.3287,14067.0
2020-01-17 13:30:00,86.53,86.57,86.47,86.56,26595.0,82.3477,82.3858,82.2906,82.3763,26595.0
2020-01-17 14:00:00,86.53,86.53,86.46,86.46,15177.0,82.3477,82.3477,82.2811,82.2811,15177.0
2020-01-17 14:30:00,86.47,86.47,86.39,86.44,10797.0,82.2906,82.2906,82.2145,82.2621,10797.0
2020-01-17 15:00:00,86.5,86.5,86.29,86.46,34611.0,82.3192,82.3192,82.1193,82.2811,34611.0
2020-01-17 15:30:00,86.49,86.7,86.42,86.67,107727.0,82.3097,82.5095,82.243,82.481,107727.0
2020-01-21 09:30:00,86.37,86.74,86.29,86.62,108873.0,82.1955,82.5476,82.1193,82.4334,108873.0
2020-01-21 10:00:00,86.67,86.8,86.53,86.61,75591.0,82.481,82.6047,82.3477,82.4239,75591.0
2020-01-21 10:30:00,86.63,86.73,86.57,86.7,46095.0,82.4429,82.5381,82.3858,82.5095,46095.0
2020-01-21 11:00:00,86.68,86.86,86.68,86.77,25929.0,82.4905,82.6618,82.4905,82.5761,25929.0
2020-01-21 11:30:00,86.81,86.92,86.78,86.85,22779.0,82.6142,82.7189,82.5856,82.6523,22779.0
2020-01-21 12:00:00,86.82,86.96,86.81,86.91,35148.0,82.6237,82.7569,82.6142,82.7094,35148.0
2020-01-21 12:30:00,86.91,86.93,86.87,86.88,31914.0,82.7094,82.7284,82.6713,82.6808,31914.0
2020-01-21 13:00:00,86.86,86.89,86.55,86.69,23322.0,82.6618,82.6903,82.3668,82.5,23322.0
2020-01-21 13:30:00,86.59,86.6,86.4,86.42,33534.0,82.4048,82.4143,82.224,82.243,33534.0
2020-01-21 14:00:00,86.4,86.54,86.39,86.5,25545.0,82.224,82.3572,82.2145,82.3192,25545.0
2020-01-21 14:30:00,86.44,86.65,86.44,86.65,18729.0,82.2621,82.4619,82.2621,82.4619,18729.0
2020-01-21 15:00:00,86.65,86.83,86.65,86.75,27435.0,82.4619,82.6332,82.4619,82.5571,27435.0
2020-01-21 15:30:00,86.75,86.83,86.49,86.61,103926.0,82.5571,82.6332,82.3097,82.4239,103926.0
2020-01-22 09:30:00,87.29,87.68,87.25,87.63,146541.0,83.071,83.4421,83.0329,83.3946,146541.0
2020-01-22 10:00:00,87.63,87.94,87.49,87.9,109872.0,83.3946,83.6896,83.2613,83.6515,109872.0
2020-01-22 10:30:00,87.91,88.09,87.85,87.89,89631.0,83.661,83.8323,83.6039,83.642,89631.0
2020-01-22 11:00:00,87.88,87.99,87.74,87.96,79092.0,83.6325,83.7372,83.4992,83.7086,79092.0
2020-01-22 11:30:00,88.03,88.21,87.95,87.95,59928.0,83.7752,83.9465,83.6991,83.6991,59928.0
2020-01-22 12:00:00,87.95,87.95,87.7,87.74,29553.0,83.6991,83.6991,83.4612,83.4992,29553.0
2020-01-22 12:30:00,87.77,87.9,87.77,87.8,29814.0,83.5278,83.6515,83.5278,83.5563,29814.0
2020-01-22 13:00:00,87.79,87.88,87.76,87.84,30303.0,83.5468,83.6325,83.5183,83.5944,30303.0
2020-01-22 13:30:00,87.79,87.84,87.49,87.49,36000.0,83.5468,83.5944,83.2613,83.2613,36000.0
2020-01-22 14:00:00,87.49,87.56,87.45,87.5,45258.0,83.2613,83.3279,83.2233,83.2708,45258.0
2020-01-22 14:30:00,87.5,87.5,87.33,87.38,63099.0,83.2708,83.2708,83.1091,83.1566,63099.0
2020-01-22 15:00:00,87.39,87.39,87.04,87.14,66015.0,83.1662,83.1662,82.8331,82.9282,66015.0
2020-01-22 15:30:00,87.16,87.36,87.16,87.28,74586.0,82.9473,83.1376,82.9473,83.0615,74586.0
2020-01-23 09:30:00,87.57,87.68,86.78,87.13,111042.0,83.3375,83.4421,82.5856,82.9187,111042.0
2020-01-23 10:00:00,87.13,87.42,86.9,87.37,57399.0,82.9187,83.1947,82.6998,83.1471,57399.0
2020-01-23 10:30:00,87.45,87.57,87.2,87.27,64821.0,83.2233,83.3375,82.9853,83.052,64821.0
2020-01-23 11:00:00,87.27,87.27,87.08,87.08,17286.0,83.052,83.052,82.8711,82.8711,17286.0
2020-01-23 11:30:00,87.19,87.48,87.18,87.48,18666.0,82.9758,83.2518,82.9663,83.2518,18666.0
2020-01-23 12:00:00,87.48,87.71,87.38,87.7,53328.0,83.2518,83.4707,83.1566,83.4612,53328.0
2020-01-23 12:30:00,87.68,87.68,87.35,87.35,9723.0,83.4421,83.4421,83.1281,83.1281,9723.0
2020-01-23 13:00:00,87.36,87.64,87.34,87.49,72876.0,83.1376,83.4041,83.1186,83.2613,72876.0
2020-01-23 13:30:00,87.48,87.68,87.46,87.63,84912.0,83.2518,83.4421,83.2328,83.3946,84912.0
2020-01-23 14:00:00,87.67,87.83,87.67,87.79,37128.0,83.4326,83.5849,83.4326,83.5468,37128.0
2020-01-23 14:30:00,87.87,87.91,87.7,87.91,29523.0,83.623,83.661,83.4612,83.661,29523.0
2020-01-23 15:00:00,87.93,87.95,87.82,87.92,16050.0,83.6801,83.6991,83.5754,83.6705,16050.0
2020-01-23 15:30:00,87.91,87.98,87.85,87.97,145362.0,83.661,83.7276,83.6039,83.7181,145362.0
2020-01-24 09:30:00,89.18,89.31,88.39,88.44,252288.0,84.8696,84.9934,84.1178,84.1654,252288.0
2020-01-24 10:00:00,88.47,88.47,87.78,87.82,107439.0,84.194,84.194,83.5373,83.5754,107439.0
2020-01-24 10:30:00,87.79,88.14,87.79,88.13,109854.0,83.5468,83.8799,83.5468,83.8704,109854.0
2020-01-24 11:00:00,88.1,88.3,87.9,87.98,78654.0,83.8418,84.0322,83.6515,83.7276,78654.0
2020-01-24 11:30:00,87.99,88.1,87.8,87.82,25068.0,83.7372,83.8418,83.5563,83.5754,25068.0
2020-01-24 12:00:00,87.78,87.78,87.06,87.25,102666.0,83.5373,83.5373,82.8521,83.0329,102666.0
2020-01-24 12:30:00,87.35,87.72,87.33,87.56,40239.0,83.1281,83.4802,83.1091,83.3279,40239.0
2020-01-24 13:00:00,87.5,87.53,87.1,87.1,17889.0,83.2708,83.2994,82.8902,82.8902,17889.0
2020-01-24 13:30:00,87.09,87.13,86.76,86.98,63942.0,82.8807,82.9187,82.5666,82.776,63942.0
2020-01-24 14:00:00,86.97,87.03,86.36,86.5,174837.0,82.7665,82.8236,82.1859,82.3192,174837.0
2020-01-24 14:30:00,86.5,86.9,86.42,86.9,75060.0,82.3192,82.6998,82.243,82.6998,75060.0
2020-01-24 15:00:00,86.91,87.14,86.83,86.95,57750.0,82.7094,82.9282,82.6332,82.7474,57750.0
2020-01-24 15:30:00,87.1,87.17,86.65,86.99,131277.0,82.8902,82.9568,82.4619,82.7855,131277.0
2020-01-27 09:30:00,84.5,84.67,83.65,84.43,829935.0,80.4158,80.5776,79.6069,80.3492,829935.0
2020-01-27 10:00:00,84.36,84.49,83.88,84.39,171813.0,80.2826,80.4063,79.8258,80.3112,171813.0
2020-01-27 10:30:00,84.37,84.43,83.78,83.86,124890.0,80.2921,80.3492,79.7306,79.8068,124890.0
2020-01-27 11:00:00,83.86,83.98,83.48,83.78,230025.0,79.8068,79.921,79.4451,79.7306,230025.0
2020-01-27 11:30:00,83.8,84.05,83.76,84.01,93504.0,79.7497,79.9876,79.7116,79.9495,93504.0
2020-01-27 12:00:00,83.9,84.29,83.81,84.23,94803.0,79.8448,80.216,79.7592,80.1589,94803.0
2020-01-27 12:30:00,84.27,84.35,84.15,84.18,105180.0,80.197,80.2731,80.0828,80.1113,105180.0
2020-01-27 13:00:00,84.16,84.28,84.05,84.22,46461.0,80.0923,80.2065,79.9876,80.1494,46461.0
2020-01-27 13:30:00,84.24,84.35,84.11,84.17,40776.0,80.1684,80.2731,80.0447,80.1018,40776.0
2020-01-27 14:00:00,84.21,84.27,84.04,84.26,58836.0,80.1399,80.197,79.9781,80.1874,58836.0
2020-01-27 14:30:00,84.29,84.3,83.75,83.89,109554.0,80.216,80.2255,79.7021,79.8353,109554.0
2020-01-27 15:00:00,83.84,83.93,83.66,83.83,173907.0,79.7877,79.8734,79.6164,79.7782,173907.0
2020-01-27 15:30:00,83.82,83.82,83.59,83.61,186519.0,79.7687,79.7687,79.5498,79.5689,186519.0
2020-01-28 09:30:00,84.59,84.94,84.12,84.46,151887.0,80.5015,80.8346,80.0542,80.3778,151887.0
2020-01-28 10:00:00,84.53,85.06,84.46,84.96,94332.0,80.4444,80.9488,80.3778,80.8536,94332.0
2020-01-28 10:30:00,84.93,85.24,84.92,85.2,70101.0,80.8251,81.1201,80.8155,81.082,70101.0
2020-01-28 11:00:00,85.17,85.26,84.95,85.23,51015.0,81.0535,81.1391,80.8441,81.1106,51015.0
2020-01-28 11:30:00,85.25,85.39,85.21,85.39,40800.0,81.1296,81.2628,81.0915,81.2628,40800.0
2020-01-28 12:00:00,85.37,85.55,85.31,85.48,60294.0,81.2438,81.4151,81.1867,81.3485,60294.0
2020-01-28 12:30:00,85.48,85.55,85.41,85.41,371085.0,81.3485,81.4151,81.2819,81.2819,371085.0
2020-01-28 13:00:00,85.36,85.43,85.27,85.37,49017.0,81.2343,81.3009,81.1486,81.2438,49017.0
2020-01-28 13:30:00,85.37,85.47,85.27,85.45,34164.0,81.2438,81.339,81.1486,81.3199,34164.0
2020-01-28 14:00:00,85.46,85.66,85.46,85.62,67533.0,81.3294,81.5198,81.3294,81.4817,67533.0
2020-01-28 14:30:00,85.62,85.77,85.6,85.73,231825.0,81.4817,81.6245,81.4627,81.5864,231825.0
2020-01-28 15:00:00,85.75,85.86,85.67,85.86,307914.0,81.6054,81.7101,81.5293,81.7101,307914.0
2020-01-28 15:30:00,85.87,85.89,85.58,85.61,297912.0,81.7196,81.7387,81.4436,81.4722,297912.0
2020-01-29 09:30:00,85.25,85.5,84.78,84.78,149361.0,81.1296,81.3675,80.6823,80.6823,149361.0
2020-01-29 10:00:00,84.81,84.81,84.27,84.69,85794.0,80.7109,80.7109,80.197,80.5967,85794.0
2020-01-29 10:30:00,84.65,84.74,84.49,84.51,32928.0,80.5586,80.6442,80.4063,80.4254,32928.0
2020-01-29 11:00:00,84.46,84.52,84.19,84.28,90846.0,80.3778,80.4349,80.1208,80.2065,90846.0
2020-01-29 11:30:00,84.23,84.29,83.96,84.27,51264.0,80.1589,80.216,79.9019,80.197,51264.0
2020-01-29 12:00:00,84.25,84.42,84.21,84.42,66636.0,80.1779,80.3397,80.1399,80.3397,66636.0
2020-01-29 12:30:00,84.44,84.57,84.34,84.45,27423.0,80.3587,80.4825,80.2636,80.3683,27423.0
2020-01-29 13:00:00,84.46,84.62,84.33,84.6,21816.0,80.3778,80.53,80.2541,80.511,21816.0
2020-01-29 13:30:00,84.64,84.64,84.38,84.46,21210.0,80.5491,80.5491,80.3016,80.3778,21210.0
2020-01-29 14:00:00,84.51,84.64,84.37,84.57,21546.0,80.4254,80.5491,80.2921,80.4825,21546.0
2020-01-29 14:30:00,84.59,84.67,84.46,84.46,22323.0,80.5015,80.5776,80.3778,80.3778,22323.0
2020-01-29 15:00:00,84.42,84.46,84.13,84.29,54888.0,80.3397,80.3778,80.0637,80.216,54888.0
2020-01-29 15:30:00,84.3,84.41,84.03,84.03,143745.0,80.2255,80.3302,79.9686,79.9686,143745.0
2020-01-30 09:30:00,83.63,84.26,83.34,83.5,268092.0,79.5879,80.1874,79.3119,79.4642,268092.0
2020-01-30 10:00:00,83.49,83.74,83.14,83.21,108381.0,79.4547,79.6926,79.1216,79.1882,108381.0
2020-01-30 10:30:00,83.18,83.18,82.37,82.41,102297.0,79.1596,79.1596,78.3888,78.4269,102297.0
2020-01-30 11:00:00,82.4,83.18,82.39,83.18,60507.0,78.4173,79.1596,78.4078,79.1596,60507.0
2020-01-30 11:30:00,83.17,83.42,83.09,83.3,39372.0,79.1501,79.388,79.074,79.2738,39372.0
2020-01-30 12:00:00,83.19,83.27,82.82,82.83,33219.0,79.1692,79.2453,78.817,78.8266,33219.0
2020-01-30 12:30:00,82.81,82.84,82.49,82.62,53043.0,78.8075,78.8361,78.503,78.6267,53043.0
2020-01-30 13:00:00,82.63,82.76,82.54,82.73,31056.0,78.6362,78.7599,78.5506,78.7314,31056.0
2020-01-30 13:30:00,82.71,82.82,82.65,82.72,51069.0,78.7124,78.817,78.6553,78.7219,51069.0
2020-01-30 14:00:00,82.72,83.2,82.66,83.1,46425.0,78.7219,79.1787,78.6648,79.0835,46425.0
2020-01-30 14:30:00,83.08,83.48,82.9,83.22,145665.0,79.0645,79.4451,78.8932,79.1977,145665.0
2020-01-30 15:00:00,83.24,83.59,83.13,83.49,67317.0,79.2167,79.5498,79.1121,79.4547,67317.0
2020-01-30 15:30:00,83.57,84.01,83.42,83.97,188166.0,79.5308,79.9495,79.388,79.9115,188166.0
2020-01-31 09:30:00,83.25,83.31,82.25,82.53,140472.0,79.2263,79.2834,78.2746,78.5411,140472.0
2020-01-31 10:00:00,82.48,82.55,81.67,81.69,74316.0,78.4935,78.5601,77.7226,77.7417,74316.0
2020-01-31 10:30:00,81.67,82.0,81.53,81.69,68967.0,77.7226,78.0367,77.5894,77.7417,68967.0
2020-01-31 11:00:00,81.76,81.86,81.32,81.46,212370.0,77.8083,77.9034,77.3895,77.5228,212370.0
2020-01-31 11:30:00,81.47,82.18,81.38,82.18,55182.0,77.5323,78.208,77.4466,78.208,55182.0
2020-01-31 12:00:00,82.16,82.16,81.7,81.89,37809.0,78.1889,78.1889,77.7512,77.932,37809.0
2020-01-31 12:30:00,81.87,81.87,81.45,81.62,52992.0,77.913,77.913,77.5133,77.675,52992.0
2020-01-31 13:00:00,81.63,81.8,81.5,81.68,76311.0,77.6846,77.8463,77.5608,77.7321,76311.0
2020-01-31 13:30:00,81.61,81.64,81.33,81.61,46737.0,77.6655,77.6941,77.3991,77.6655,46737.0
2020-01-31 14:00:00,81.64,81.73,81.35,81.4,57351.0,77.6941,77.7797,77.4181,77.4657,57351.0
2020-01-31 14:30:00,81.38,81.65,81.35,81.35,64653.0,77.4466,77.7036,77.4181,77.4181,64653.0
2020-01-31 15:00:00,81.36,81.43,80.97,80.97,96132.0,77.4276,77.4942,77.0565,77.0565,96132.0
2020-01-31 15:30:00,80.96,81.17,80.63,80.96,456135.0,77.0469,77.2468,76.7329,77.0469,456135.0
2020-02-03 09:30:00,81.27,81.74,81.21,81.59,285105.0,77.342,77.7892,77.2849,77.6465,285105.0
2020-02-03 10:00:00,81.67,81.9,81.51,81.89,97083.0,77.7226,77.9415,77.5704,77.932,97083.0
2020-02-03 10:30:00,81.9,82.1,81.77,81.86,120411.0,77.9415,78.1318,77.8178,77.9034,120411.0
2020-02-03 11:00:00,81.88,82.03,81.8,81.86,53532.0,77.9225,78.0652,77.8463,77.9034,53532.0
2020-02-03 11:30:00,81.85,81.89,81.56,81.7,30309.0,77.8939,77.932,77.6179,77.7512,30309.0
2020-02-03 12:00:00,81.68,81.89,81.56,81.87,51945.0,77.7321,77.932,77.6179,77.913,51945.0
2020-02-03 12:30:00,81.85,82.08,81.78,82.08,28674.0,77.8939,78.1128,77.8273,78.1128,28674.0
2020-02-03 13:00:00,82.04,82.1,81.87,81.93,55863.0,78.0747,78.1318,77.913,77.9701,55863.0
2020-02-03 13:30:00,81.89,82.03,81.85,82.03,66564.0,77.932,78.0652,77.8939,78.0652,66564.0
2020-02-03 14:00:00,82.03,82.03,81.78,81.84,25497.0,78.0652,78.0652,77.8273,77.8844,25497.0
2020-02-03 14:30:00,81.86,82.05,81.82,81.97,37668.0,77.9034,78.0843,77.8654,78.0081,37668.0
2020-02-03 15:00:00,81.99,82.11,81.94,82.09,76467.0,78.0272,78.1414,77.9796,78.1223,76467.0
2020-02-03 15:30:00,82.1,82.13,81.81,81.98,241044.0,78.1318,78.1604,77.8559,78.0176,241044.0
2020-02-04 09:30:00,84.11,84.39,83.7,84.06,276642.0,80.0447,80.3112,79.6545,79.9971,276642.0
2020-02-04 10:00:00,84.11,84.13,83.69,83.94,97938.0,80.0447,80.0637,79.645,79.8829,97938.0
2020-02-04 10:30:00,83.92,84.17,83.85,84.05,179034.0,79.8639,80.1018,79.7973,79.9876,179034.0
2020-02-04 11:00:00,84.06,84.26,83.9,84.26,103686.0,79.9971,80.1874,79.8448,80.1874,103686.0
2020-02-04 11:30:00,84.23,84.55,84.23,84.5,158727.0,80.1589,80.4634,80.1589,80.4158,158727.0
2020-02-04 12:00:00,84.5,84.61,84.45,84.54,70641.0,80.4158,80.5205,80.3683,80.4539,70641.0
2020-02-04 12:30:00,84.53,84.53,84.36,84.4,47082.0,80.4444,80.4444,80.2826,80.3207,47082.0
2020-02-04 13:00:00,84.41,84.41,84.29,84.32,17094.0,80.3302,80.3302,80.216,80.2445,17094.0
2020-02-04 13:30:00,84.35,84.48,84.33,84.44,36600.0,80.2731,80.3968,80.2541,80.3587,36600.0
2020-02-04 14:00:00,84.46,84.48,84.35,84.37,30144.0,80.3778,80.3968,80.2731,80.2921,30144.0
2020-02-04 14:30:00,84.42,84.55,84.42,84.45,76314.0,80.3397,80.4634,80.3397,80.3683,76314.0
2020-02-04 15:00:00,84.44,84.55,84.41,84.53,96153.0,80.3587,80.4634,80.3302,80.4444,96153.0
2020-02-04 15:30:00,84.51,84.57,84.41,84.52,359559.0,80.4254,80.4825,80.3302,80.4349,359559.0
2020-02-05 09:30:00,86.09,86.58,85.51,85.76,368559.0,81.929,82.3953,81.377,81.6149,368559.0
2020-02-05 10:00:00,85.75,85.93,85.29,85.42,107757.0,81.6054,81.7767,81.1677,81.2914,107757.0
2020-02-05 10:30:00,85.36,85.69,85.16,85.63,68580.0,81.2343,81.5483,81.0439,81.4912,68580.0
2020-02-05 11:00:00,85.63,85.69,85.53,85.69,68859.0,81.4912,81.5483,81.3961,81.5483,68859.0
2020-02-05 11:30:00,85.71,85.82,85.48,85.79,60813.0,81.5674,81.672,81.3485,81.6435,60813.0
2020-02-05 12:00:00,85.77,86.18,85.76,86.11,226605.0,81.6245,82.0146,81.6149,81.948,226605.0
2020-02-05 12:30:00,86.13,86.24,86.1,86.15,101544.0,81.9671,82.0717,81.9385,81.9861,101544.0
2020-02-05 13:00:00,86.15,86.18,85.99,86.1,85701.0,81.9861,82.0146,81.8338,81.9385,85701.0
2020-02-05 13:30:00,86.09,86.16,85.95,85.98,26547.0,81.929,81.9956,81.7958,81.8243,26547.0
2020-02-05 14:00:00,85.97,86.0,85.77,85.98,22671.0,81.8148,81.8433,81.6245,81.8243,22671.0
2020-02-05 14:30:00,86.0,86.31,85.95,86.29,71775.0,81.8433,82.1384,81.7958,82.1193,71775.0
2020-02-05 15:00:00,86.3,86.5,86.3,86.31,70689.0,82.1288,82.3192,82.1288,82.1384,70689.0
2020-02-05 15:30:00,86.32,86.4,86.19,86.4,124665.0,82.1479,82.224,82.0242,82.224,124665.0
2020-02-06 09:30:00,86.4,86.53,85.44,85.98,137601.0,82.224,82.3477,81.3104,81.8243,137601.0
2020-02-06 10:00:00,86.09,86.09,85.67,85.77,92493.0,81.929,81.929,81.5293,81.6245,92493.0
2020-02-06 10:30:00,85.78,86.01,85.67,85.85,17409.0,81.634,81.8529,81.5293,81.7006,17409.0
2020-02-06 11:00:00,85.77,86.22,85.77,86.22,44130.0,81.6245,82.0527,81.6245,82.0527,44130.0
2020-02-06 11:30:00,86.23,86.29,86.12,86.14,18159.0,82.0622,82.1193,81.9575,81.9766,18159.0
2020-02-06 12:00:00,86.18,86.44,86.18,86.44,46830.0,82.0146,82.2621,82.0146,82.2621,46830.0
2020-02-06 12:30:00,86.44,86.52,86.36,86.39,32766.0,82.2621,82.3382,82.1859,82.2145,32766.0
2020-02-06 13:00:00,86.42,86.45,86.25,86.26,37167.0,82.243,82.2716,82.0813,82.0908,37167.0
2020-02-06 13:30:00,86.28,86.36,86.17,86.33,50277.0,82.1098,82.1859,82.0051,82.1574,50277.0
2020-02-06 14:00:00,86.34,86.35,86.15,86.25,19230.0,82.1669,82.1764,81.9861,82.0813,19230.0
2020-02-06 14:30:00,86.26,86.38,86.23,86.23,15984.0,82.0908,82.205,82.0622,82.0622,15984.0
2020-02-06 15:00:00,86.25,86.29,86.18,86.21,27966.0,82.0813,82.1193,82.0146,82.0432,27966.0
2020-02-06 15:30:00,86.23,86.46,86.23,86.46,173700.0,82.0622,82.2811,82.0622,82.2811,173700.0
2020-02-07 09:30:00,85.47,85.62,84.98,85.07,155619.0,81.339,81.4817,80.8726,80.9583,155619.0
2020-02-07 10:00:00,85.02,85.09,84.83,85.04,112104.0,80.9107,80.9773,80.7299,80.9297,112104.0
2020-02-07 10:30:00,85.08,85.34,85.08,85.18,110121.0,80.9678,81.2152,80.9678,81.063,110121.0
2020-02-07 11:00:00,85.12,85.24,85.0,85.24,37539.0,81.0059,81.1201,80.8917,81.1201,37539.0
2020-02-07 11:30:00,85.21,85.34,85.05,85.05,53469.0,81.0915,81.2152,80.9393,80.9393,53469.0
2020-02-07 12:00:00,85.13,85.18,85.09,85.18,10680.0,81.0154,81.063,80.9773,81.063,10680.0
2020-02-07 12:30:00,85.17,85.17,85.03,85.1,18846.0,81.0535,81.0535,80.9202,80.9868,18846.0
2020-02-07 13:00:00,85.08,85.09,84.92,84.98,17877.0,80.9678,80.9773,80.8155,80.8726,17877.0
2020-02-07 13:30:00,85.0,85.12,84.75,84.77,179028.0,80.8917,81.0059,80.6538,80.6728,179028.0
2020-02-07 14:00:00,84.72,84.72,84.55,84.64,21303.0,80.6252,80.6252,80.4634,80.5491,21303.0
2020-02-07 14:30:00,84.65,84.73,84.52,84.68,20283.0,80.5586,80.6347,80.4349,80.5871,20283.0
2020-02-07 15:00:00,84.68,84.73,84.5,84.57,17361.0,80.5871,80.6347,80.4158,80.4825,17361.0
2020-02-07 15:30:00,84.57,84.63,84.34,84.38,310128.0,80.4825,80.5396,80.2636,80.3016,310128.0
2020-02-10 09:30:00,83.66,84.59,83.66,84.56,208740.0,79.6164,80.5015,79.6164,80.4729,208740.0
2020-02-10 10:00:00,84.6,84.68,84.43,84.49,42207.0,80.511,80.5871,80.3492,80.4063,42207.0
2020-02-10 10:30:00,84.47,84.66,84.43,84.47,23658.0,80.3873,80.5681,80.3492,80.3873,23658.0
2020-02-10 11:00:00,84.55,84.74,84.51,84.7,10002.0,80.4634,80.6442,80.4254,80.6062,10002.0
2020-02-10 11:30:00,84.78,85.0,84.77,85.0,27258.0,80.6823,80.8917,80.6728,80.8917,27258.0
2020-02-10 12:00:00,84.9,84.93,84.81,84.82,9210.0,80.7965,80.8251,80.7109,80.7204,9210.0
2020-02-10 12:30:00,84.85,84.85,84.68,84.84,6240.0,80.7489,80.7489,80.5871,80.7394,6240.0
2020-02-10 13:00:00,84.8,84.92,84.8,84.92,23136.0,80.7013,80.8155,80.7013,80.8155,23136.0
2020-02-10 13:30:00,84.91,84.94,84.8,84.84,18255.0,80.806,80.8346,80.7013,80.7394,18255.0
2020-02-10 14:00:00,84.83,85.0,84.8,84.97,15948.0,80.7299,80.8917,80.7013,80.8631,15948.0
2020-02-10 14:30:00,84.99,85.17,84.99,85.16,17853.0,80.8822,81.0535,80.8822,81.0439,17853.0
2020-02-10 15:00:00,85.23,85.45,85.22,85.45,267225.0,81.1106,81.3199,81.101,81.3199,267225.0
2020-02-10 15:30:00,85.45,85.67,85.38,85.67,158670.0,81.3199,81.5293,81.2533,81.5293,158670.0
2020-02-11 09:30:00,86.46,87.48,86.46,87.33,74493.0,82.2811,83.2518,82.2811,83.1091,74493.0
2020-02-11 10:00:00,87.34,87.85,87.34,87.62,39441.0,83.1186,83.6039,83.1186,83.385,39441.0
2020-02-11 10:30:00,87.64,87.86,87.64,87.72,22281.0,83.4041,83.6134,83.4041,83.4802,22281.0
2020-02-11 11:00:00,87.73,87.83,87.6,87.66,39648.0,83.4897,83.5849,83.366,83.4231,39648.0
2020-02-11 11:30:00,87.63,87.64,87.3,87.44,69894.0,83.3946,83.4041,83.0805,83.2137,69894.0
2020-02-11 12:00:00,87.4,87.74,87.4,87.56,11898.0,83.1757,83.4992,83.1757,83.3279,11898.0
2020-02-11 12:30:00,87.56,87.72,87.54,87.72,13110.0,83.3279,83.4802,83.3089,83.4802,13110.0
2020-02-11 13:00:00,87.71,87.81,87.71,87.77,33978.0,83.4707,83.5659,83.4707,83.5278,33978.0
2020-02-11 13:30:00,87.79,87.79,87.2,87.37,54528.0,83.5468,83.5468,82.9853,83.1471,54528.0
2020-02-11 14:00:00,87.18,87.28,87.1,87.19,40401.0,82.9663,83.0615,82.8902,82.9758,40401.0
2020-02-11 14:30:00,87.3,87.5,87.27,87.33,38586.0,83.0805,83.2708,83.052,83.1091,38586.0
2020-02-11 15:00:00,87.38,87.41,86.9,87.09,96675.0,83.1566,83.1852,82.6998,82.8807,96675.0
2020-02-11 15:30:00,87.15,87.49,87.09,87.39,204804.0,82.9378,83.2613,82.8807,83.1662,204804.0
2020-02-12 09:30:00,88.33,88.71,88.26,88.63,162291.0,84.0607,84.4224,83.9941,84.3462,162291.0
2020-02-12 10:00:00,88.73,88.83,88.38,88.46,55791.0,84.4414,84.5366,84.1083,84.1844,55791.0
2020-02-12 10:30:00,88.46,88.51,88.33,88.37,54639.0,84.1844,84.232,84.0607,84.0988,54639.0
2020-02-12 11:00:00,88.34,88.6,88.34,88.56,47829.0,84.0702,84.3177,84.0702,84.2796,47829.0
2020-02-12 11:30:00,88.56,88.56,88.33,88.37,45282.0,84.2796,84.2796,84.0607,84.0988,45282.0
2020-02-12 12:00:00,88.4,88.51,88.25,88.44,40269.0,84.1273,84.232,83.9846,84.1654,40269.0
2020-02-12 12:30:00,88.47,88.64,88.44,88.6,27090.0,84.194,84.3557,84.1654,84.3177,27090.0
2020-02-12 13:00:00,88.6,88.65,88.51,88.58,17892.0,84.3177,84.3653,84.232,84.2986,17892.0
2020-02-12 13:30:00,88.57,88.67,88.46,88.54,28680.0,84.2891,84.3843,84.1844,84.2606,28680.0
2020-02-12 14:00:00,88.52,88.6,88.5,88.56,21381.0,84.2415,84.3177,84.2225,84.2796,21381.0
2020-02-12 14:30:00,88.57,88.66,88.53,88.58,80229.0,84.2891,84.3748,84.2511,84.2986,80229.0
2020-02-12 15:00:00,88.61,88.7,88.5,88.62,77508.0,84.3272,84.4128,84.2225,84.3367,77508.0
2020-02-12 15:30:00,88.62,88.77,88.55,88.68,215841.0,84.3367,84.4795,84.2701,84.3938,215841.0
2020-02-13 09:30:00,88.09,88.5,87.86,88.17,255303.0,83.8323,84.2225,83.6134,83.9085,255303.0
2020-02-13 10:00:00,88.19,88.68,87.95,88.68,272784.0,83.9275,84.3938,83.6991,84.3938,272784.0
2020-02-13 10:30:00,88.65,88.96,88.55,88.95,28434.0,84.3653,84.6603,84.2701,84.6508,28434.0
2020-02-13 11:00:00,88.93,89.21,88.92,89.21,93321.0,84.6317,84.8982,84.6222,84.8982,93321.0
2020-02-13 11:30:00,89.18,89.37,89.14,89.21,36753.0,84.8696,85.0505,84.8316,84.8982,36753.0
2020-02-13 12:00:00,89.2,89.36,89.18,89.22,29526.0,84.8887,85.0409,84.8696,84.9077,29526.0
2020-02-13 12:30:00,89.2,89.2,88.58,88.58,150438.0,84.8887,84.8887,84.2986,84.2986,150438.0
2020-02-13 13:00:00,88.58,88.78,88.52,88.78,65931.0,84.2986,84.489,84.2415,84.489,65931.0
2020-02-13 13:30:00,88.75,89.0,88.72,88.91,17685.0,84.4604,84.6983,84.4319,84.6127,17685.0
2020-02-13 14:00:00,88.96,88.97,88.76,88.9,21570.0,84.6603,84.6698,84.4699,84.6032,21570.0
2020-02-13 14:30:00,88.96,89.02,88.84,88.92,33765.0,84.6603,84.7174,84.5461,84.6222,33765.0
2020-02-13 15:00:00,88.94,88.94,88.6,88.67,54825.0,84.6412,84.6412,84.3177,84.3843,54825.0
2020-02-13 15:30:00,88.68,88.81,88.54,88.76,118710.0,84.3938,84.5175,84.2606,84.4699,118710.0
2020-02-14 09:30:00,89.49,89.79,88.98,89.19,165078.0,85.1647,85.4502,84.6793,84.8792,165078.0
2020-02-14 10:00:00,89.19,89.24,88.77,88.92,48468.0,84.8792,84.9267,84.4795,84.6222,48468.0
2020-02-14 10:30:00,88.9,89.11,88.88,89.07,21852.0,84.6032,84.803,84.5841,84.765,21852.0
2020-02-14 11:00:00,89.09,89.16,88.99,89.02,118308.0,84.784,84.8506,84.6888,84.7174,118308.0
2020-02-14 11:30:00,89.04,89.06,88.78,88.8,34773.0,84.7364,84.7554,84.489,84.508,34773.0
2020-02-14 12:00:00,88.84,88.89,88.53,88.66,49239.0,84.5461,84.5937,84.2511,84.3748,49239.0
2020-02-14 12:30:00,88.71,88.73,88.46,88.53,20184.0,84.4224,84.4414,84.1844,84.2511,20184.0
2020-02-14 13:00:00,88.52,88.52,88.33,88.42,49509.0,84.2415,84.2415,84.0607,84.1464,49509.0
2020-02-14 13:30:00,88.42,88.51,88.17,88.23,32676.0,84.1464,84.232,83.9085,83.9656,32676.0
2020-02-14 14:00:00,88.24,88.35,88.06,88.26,28755.0,83.9751,84.0798,83.8038,83.9941,28755.0
2020-02-14 14:30:00,88.24,88.42,88.21,88.35,28035.0,83.9751,84.1464,83.9465,84.0798,28035.0
2020-02-14 15:00:00,88.36,88.36,88.14,88.25,37611.0,84.0893,84.0893,83.8799,83.9846,37611.0
2020-02-14 15:30:00,88.23,88.6,88.23,88.6,311748.0,83.9656,84.3177,83.9656,84.3177,311748.0
2020-02-18 09:30:00,86.98,87.29,86.7,87.11,257190.0,82.776,83.071,82.5095,82.8997,257190.0
2020-02-18 10:00:00,87.14,87.35,86.89,86.91,208803.0,82.9282,83.1281,82.6903,82.7094,208803.0
2020-02-18 10:30:00,86.94,87.47,86.94,87.41,190134.0,82.7379,83.2423,82.7379,83.1852,190134.0
2020-02-18 11:00:00,87.43,87.45,86.89,86.93,112212.0,83.2042,83.2233,82.6903,82.7284,112212.0
2020-02-18 11:30:00,86.97,87.08,86.77,86.78,89523.0,82.7665,82.8711,82.5761,82.5856,89523.0
2020-02-18 12:00:00,86.79,87.03,86.75,87.0,22044.0,82.5952,82.8236,82.5571,82.795,22044.0
2020-02-18 12:30:00,87.03,87.33,87.02,87.31,46347.0,82.8236,83.1091,82.814,83.09,46347.0
2020-02-18 13:00:00,87.32,87.5,87.3,87.36,37389.0,83.0995,83.2708,83.0805,83.1376,37389.0
2020-02-18 13:30:00,87.37,87.37,87.11,87.13,159300.0,83.1471,83.1471,82.8997,82.9187,159300.0
2020-02-18 14:00:00,87.14,87.38,86.97,87.35,264894.0,82.9282,83.1566,82.7665,83.1281,264894.0
2020-02-18 14:30:00,87.36,87.43,87.29,87.31,25230.0,83.1376,83.2042,83.071,83.09,25230.0
2020-02-18 15:00:00,87.38,87.42,87.23,87.25,93114.0,83.1566,83.1947,83.0139,83.0329,93114.0
2020-02-18 15:30:00,87.24,87.39,87.19,87.31,147780.0,83.0234,83.1662,82.9758,83.09,147780.0
2020-02-19 09:30:00,88.47,89.42,88.47,89.32,220377.0,84.194,85.098,84.194,85.0029,220377.0
2020-02-19 10:00:00,89.23,89.34,89.05,89.15,53274.0,84.9172,85.0219,84.7459,84.8411,53274.0
2020-02-19 10:30:00,89.28,89.32,89.1,89.18,132984.0,84.9648,85.0029,84.7935,84.8696,132984.0
2020-02-19 11:00:00,89.18,89.41,89.18,89.41,217959.0,84.8696,85.0885,84.8696,85.0885,217959.0
2020-02-19 11:30:00,89.41,89.63,89.39,89.48,79158.0,85.0885,85.2979,85.0695,85.1551,79158.0
2020-02-19 12:00:00,89.47,89.64,89.44,89.53,25626.0,85.1456,85.3074,85.1171,85.2027,25626.0
2020-02-19 12:30:00,89.55,89.73,89.54,89.54,36426.0,85.2218,85.3931,85.2122,85.2122,36426.0
2020-02-19 13:00:00,89.51,89.51,89.34,89.38,9564.0,85.1837,85.1837,85.0219,85.06,9564.0
2020-02-19 13:30:00,89.37,89.46,89.29,89.29,32043.0,85.0505,85.1361,84.9743,84.9743,32043.0
2020-02-19 14:00:00,89.29,89.45,89.25,89.39,34353.0,84.9743,85.1266,84.9363,85.0695,34353.0
2020-02-19 14:30:00,89.45,89.57,89.43,89.53,56298.0,85.1266,85.2408,85.1076,85.2027,56298.0
2020-02-19 15:00:00,89.54,89.58,89.42,89.49,49608.0,85.2122,85.2503,85.098,85.1647,49608.0
2020-02-19 15:30:00,89.46,89.63,89.42,89.6,216747.0,85.1361,85.2979,85.098,85.2693,216747.0
2020-02-20 09:30:00,89.29,89.41,88.85,89.28,144093.0,84.9743,85.0885,84.5556,84.9648,144093.0
2020-02-20 10:00:00,89.28,89.52,89.05,89.08,92232.0,84.9648,85.1932,84.7459,84.7745,92232.0
2020-02-20 10:30:00,89.07,89.35,89.06,89.06,41121.0,84.765,85.0314,84.7554,84.7554,41121.0
2020-02-20 11:00:00,89.0,89.0,88.03,88.04,174855.0,84.6983,84.6983,83.7752,83.7847,174855.0
2020-02-20 11:30:00,87.96,88.0,86.97,87.71,168780.0,83.7086,83.7467,82.7665,83.4707,168780.0
2020-02-20 12:00:00,87.62,87.72,87.31,87.4,229116.0,83.385,83.4802,83.09,83.1757,229116.0
2020-02-20 12:30:00,87.47,87.91,87.41,87.91,82395.0,83.2423,83.661,83.1852,83.661,82395.0
2020-02-20 13:00:00,87.85,88.23,87.73,88.08,63417.0,83.6039,83.9656,83.4897,83.8228,63417.0
2020-02-20 13:30:00,88.1,88.13,87.82,87.95,201561.0,83.8418,83.8704,83.5754,83.6991,201561.0
2020-02-20 14:00:00,87.97,88.37,87.97,88.22,52701.0,83.7181,84.0988,83.7181,83.956,52701.0
2020-02-20 14:30:00,88.22,88.47,88.19,88.33,58509.0,83.956,84.194,83.9275,84.0607,58509.0
2020-02-20 15:00:00,88.33,88.33,88.07,88.25,29148.0,84.0607,84.0607,83.8133,83.9846,29148.0
2020-02-20 15:30:00,88.27,88.35,88.14,88.3,173208.0,84.0036,84.0798,83.8799,84.0322,173208.0
2020-02-21 09:30:00,87.65,87.73,85.78,86.2,262722.0,83.4136,83.4897,81.634,82.0337,262722.0
2020-02-21 10:00:00,86.24,86.47,85.93,86.31,188781.0,82.0717,82.2906,81.7767,82.1384,188781.0
2020-02-21 10:30:00,86.33,86.46,85.74,86.35,167793.0,82.1574,82.2811,81.5959,82.1764,167793.0
2020-02-21 11:00:00,86.35,86.52,86.18,86.52,42003.0,82.1764,82.3382,82.0146,82.3382,42003.0
2020-02-21 11:30:00,86.55,86.64,86.44,86.57,43947.0,82.3668,82.4524,82.2621,82.3858,43947.0
2020-02-21 12:00:00,86.53,86.72,86.34,86.34,25650.0,82.3477,82.5285,82.1669,82.1669,25650.0
2020-02-21 12:30:00,86.37,86.37,85.89,85.96,138810.0,82.1955,82.1955,81.7387,81.8053,138810.0
2020-02-21 13:00:00,85.93,86.14,85.65,85.81,57867.0,81.7767,81.9766,81.5103,81.6625,57867.0
2020-02-21 13:30:00,85.76,85.82,85.3,85.5,131520.0,81.6149,81.672,81.1772,81.3675,131520.0
2020-02-21 14:00:00,85.56,85.71,85.3,85.53,168330.0,81.4246,81.5674,81.1772,81.3961,168330.0
2020-02-21 14:30:00,85.56,85.72,85.46,85.59,44001.0,81.4246,81.5769,81.3294,81.4532,44001.0
2020-02-21 15:00:00,85.64,85.64,85.35,85.46,81132.0,81.5007,81.5007,81.2248,81.3294,81132.0
2020-02-21 15:30:00,85.46,85.87,85.37,85.65,212790.0,81.3294,81.7196,81.2438,81.5103,212790.0
2020-02-24 09:30:00,81.67,82.48,81.0,82.23,732420.0,77.7226,78.4935,77.085,78.2556,732420.0
2020-02-24 10:00:00,82.22,82.79,82.05,82.07,276093.0,78.246,78.7885,78.0843,78.1033,276093.0
2020-02-24 10:30:00,82.05,82.48,81.75,82.39,243543.0,78.0843,78.4935,77.7988,78.4078,243543.0
2020-02-24 11:00:00,82.35,82.4,82.02,82.23,86112.0,78.3698,78.4173,78.0557,78.2556,86112.0
2020-02-24 11:30:00,82.33,82.33,81.78,81.97,160830.0,78.3507,78.3507,77.8273,78.0081,160830.0
2020-02-24 12:00:00,81.92,81.96,81.6,81.78,96144.0,77.9605,77.9986,77.656,77.8273,96144.0
2020-02-24 12:30:00,81.75,82.02,81.57,81.69,69888.0,77.7988,78.0557,77.6275,77.7417,69888.0
2020-02-24 13:00:00,81.66,81.75,81.33,81.75,164829.0,77.7131,77.7988,77.3991,77.7988,164829.0
2020-02-24 13:30:00,81.7,81.86,81.59,81.84,114150.0,77.7512,77.9034,77.6465,77.8844,114150.0
2020-02-24 14:00:00,81.81,82.15,81.51,82.11,82311.0,77.8559,78.1794,77.5704,78.1414,82311.0
2020-02-24 14:30:00,82.13,82.55,82.03,82.44,102792.0,78.1604,78.5601,78.0652,78.4554,102792.0
2020-02-24 15:00:00,82.48,82.72,82.18,82.22,155583.0,78.4935,78.7219,78.208,78.246,155583.0
2020-02-24 15:30:00,82.17,82.24,81.53,81.54,195432.0,78.1985,78.2651,77.5894,77.5989,195432.0
2020-02-25 09:30:00,82.63,82.76,81.35,81.67,259794.0,78.6362,78.7599,77.4181,77.7226,259794.0
2020-02-25 10:00:00,81.55,81.83,80.49,80.69,227397.0,77.6084,77.8749,76.5997,76.79,227397.0
2020-02-25 10:30:00,80.71,80.92,79.92,80.53,256182.0,76.809,77.0089,76.0572,76.6377,256182.0
2020-02-25 11:00:00,80.53,80.73,79.67,80.19,566451.0,76.6377,76.8281,75.8193,76.3142,566451.0
2020-02-25 11:30:00,80.19,80.65,79.93,80.47,243684.0,76.3142,76.7519,76.0667,76.5806,243684.0
2020-02-25 12:00:00,80.57,80.59,80.05,80.22,180342.0,76.6758,76.6948,76.1809,76.3427,180342.0
2020-02-25 12:30:00,80.27,80.5,79.89,79.99,114477.0,76.3903,76.6092,76.0287,76.1238,114477.0
2020-02-25 13:00:00,79.99,80.25,79.65,79.88,180564.0,76.1238,76.3713,75.8003,76.0191,180564.0
2020-02-25 13:30:00,79.84,79.92,79.32,79.32,220098.0,75.9811,76.0572,75.4862,75.4862,220098.0
2020-02-25 14:00:00,79.34,79.42,78.72,78.77,251577.0,75.5052,75.5814,74.9152,74.9628,251577.0
2020-02-25 14:30:00,78.83,79.65,78.64,79.54,234264.0,75.0199,75.8003,74.8391,75.6956,234264.0
2020-02-25 15:00:00,79.67,80.03,79.08,79.25,227217.0,75.8193,76.1619,75.2578,75.4196,227217.0
2020-02-25 15:30:00,79.16,79.55,78.8,79.03,723720.0,75.3339,75.7051,74.9913,75.2102,723720.0
2020-02-26 09:30:00,79.76,80.9,79.61,80.4,447936.0,75.9049,76.9898,75.7622,76.514,447936.0
2020-02-26 10:00:00,80.36,80.93,80.0,80.71,409689.0,76.4759,77.0184,76.1333,76.809,409689.0
2020-02-26 10:30:00,80.7,80.96,80.58,80.64,126816.0,76.7995,77.0469,76.6853,76.7424,126816.0
2020-02-26 11:00:00,80.62,80.82,80.19,80.68,125967.0,76.7234,76.9137,76.3142,76.7805,125967.0
2020-02-26 11:30:00,80.63,80.67,79.91,79.99,184218.0,76.7329,76.771,76.0477,76.1238,184218.0
2020-02-26 12:00:00,79.96,80.09,79.13,79.6,219567.0,76.0953,76.219,75.3054,75.7527,219567.0
2020-02-26 12:30:00,79.71,80.03,79.65,79.89,144096.0,75.8574,76.1619,75.8003,76.0287,144096.0
2020-02-26 13:00:00,79.82,79.92,79.59,79.79,65826.0,75.962,76.0572,75.7432,75.9335,65826.0
2020-02-26 13:30:00,79.75,79.77,78.73,78.99,278139.0,75.8954,75.9145,74.9247,75.1722,278139.0
2020-02-26 14:00:00,79.02,79.58,78.9,79.24,199230.0,75.2007,75.7336,75.0865,75.4101,199230.0
2020-02-26 14:30:00,79.24,79.54,79.05,79.11,191964.0,75.4101,75.6956,75.2293,75.2864,191964.0
2020-02-26 15:00:00,79.16,79.72,79.14,79.35,447303.0,75.3339,75.8669,75.3149,75.5148,447303.0
2020-02-26 15:30:00,79.35,79.48,79.17,79.25,457779.0,75.5148,75.6385,75.3435,75.4196,457779.0
2020-02-27 09:30:00,76.86,77.57,76.41,76.75,702060.0,73.1451,73.8208,72.7169,73.0404,702060.0
2020-02-27 10:00:00,76.88,77.01,75.74,75.87,235608.0,73.1641,73.2879,72.0792,72.203,235608.0
2020-02-27 10:30:00,75.93,76.76,75.42,76.76,344769.0,72.2601,73.0499,71.7747,73.0499,344769.0
2020-02-27 11:00:00,76.84,77.67,76.72,76.84,191721.0,73.1261,73.916,73.0119,73.1261,191721.0
2020-02-27 11:30:00,76.81,77.49,76.56,77.46,116754.0,73.0975,73.7447,72.8596,73.7161,116754.0
2020-02-27 12:00:00,77.43,77.9,77.18,77.77,184779.0,73.6876,74.1348,73.4496,74.0111,184779.0
2020-02-27 12:30:00,77.64,78.44,77.64,77.95,162810.0,73.8874,74.6487,73.8874,74.1824,162810.0
2020-02-27 13:00:00,77.92,78.41,77.69,77.71,145041.0,74.1539,74.6202,73.935,73.954,145041.0
2020-02-27 13:30:00,77.69,77.9,77.01,77.24,192702.0,73.935,74.1348,73.2879,73.5067,192702.0
2020-02-27 14:00:00,77.18,77.62,76.97,77.62,46629.0,73.4496,73.8684,73.2498,73.8684,46629.0
2020-02-27 14:30:00,77.58,77.58,76.95,76.97,44799.0,73.8303,73.8303,73.2308,73.2498,44799.0
2020-02-27 15:00:00,76.87,77.3,76.63,76.63,101802.0,73.1546,73.5638,72.9262,72.9262,101802.0
2020-02-27 15:30:00,76.63,76.88,75.62,75.62,263733.0,72.9262,73.1641,71.965,71.965,263733.0
2020-02-28 09:30:00,72.93,74.56,72.71,73.71,722535.0,69.4051,70.9563,69.1957,70.1474,722535.0
2020-02-28 10:00:00,73.65,74.75,73.27,73.86,343140.0,70.0903,71.1371,69.7286,70.2901,343140.0
2020-02-28 10:30:00,73.86,75.44,73.83,75.4,258360.0,70.2901,71.7937,70.2616,71.7557,258360.0
2020-02-28 11:00:00,75.38,75.92,74.65,75.92,168768.0,71.7366,72.2505,71.0419,72.2505,168768.0
2020-02-28 11:30:00,75.99,77.77,75.84,76.45,242280.0,72.3172,74.0111,72.1744,72.7549,242280.0
2020-02-28 12:00:00,76.58,76.61,75.74,76.59,188550.0,72.8786,72.9072,72.0792,72.8882,188550.0
2020-02-28 12:30:00,76.69,76.99,76.08,76.78,127329.0,72.9833,73.2688,72.4028,73.069,127329.0
2020-02-28 13:00:00,76.75,77.01,76.01,76.03,190293.0,73.0404,73.2879,72.3362,72.3552,190293.0
2020-02-28 13:30:00,75.95,75.95,75.09,75.45,177198.0,72.2791,72.2791,71.4607,71.8033,177198.0
2020-02-28 14:00:00,75.42,76.01,74.98,75.68,86607.0,71.7747,72.3362,71.356,72.0221,86607.0
2020-02-28 14:30:00,75.71,76.75,75.63,75.88,110508.0,72.0507,73.0404,71.9746,72.2125,110508.0
2020-02-28 15:00:00,75.89,76.07,75.29,75.32,154713.0,72.222,72.3933,71.651,71.6795,154713.0
2020-02-28 15:30:00,75.32,77.46,75.07,77.34,641613.0,71.6795,73.7161,71.4416,73.6019,641613.0
2020-03-02 09:30:00,78.63,78.63,77.0,77.14,620022.0,74.8296,74.8296,73.2783,73.4116,620022.0
2020-03-02 10:00:00,77.13,77.31,76.18,76.52,343377.0,73.4021,73.5734,72.498,72.8215,343377.0
2020-03-02 10:30:00,76.52,77.78,76.1,77.4,170973.0,72.8215,74.0206,72.4218,73.659,170973.0
2020-03-02 11:00:00,77.35,78.38,77.23,78.22,177954.0,73.6114,74.5916,73.4972,74.4394,177954.0
2020-03-02 11:30:00,78.27,78.84,78.06,78.77,142947.0,74.487,75.0294,74.2871,74.9628,142947.0
2020-03-02 12:00:00,78.81,78.88,78.24,78.36,111258.0,75.0009,75.0675,74.4584,74.5726,111258.0
2020-03-02 12:30:00,78.33,79.01,78.33,78.88,108123.0,74.5441,75.1912,74.5441,75.0675,108123.0
2020-03-02 13:00:00,78.9,78.97,78.1,78.14,125709.0,75.0865,75.1531,74.3252,74.3632,125709.0
2020-03-02 13:30:00,78.28,78.55,78.03,78.4,76959.0,74.4965,74.7534,74.2586,74.6107,76959.0
2020-03-02 14:00:00,78.36,78.61,78.2,78.21,138870.0,74.5726,74.8105,74.4203,74.4299,138870.0
2020-03-02 14:30:00,78.24,78.26,77.56,77.8,149463.0,74.4584,74.4774,73.8113,74.0397,149463.0
2020-03-02 15:00:00,77.81,78.71,77.81,78.68,106158.0,74.0492,74.9057,74.0492,74.8771,106158.0
2020-03-02 15:30:00,78.72,79.99,78.59,79.98,492054.0,74.9152,76.1238,74.7915,76.1143,492054.0
2020-03-03 09:30:00,80.27,80.36,79.0,79.42,386346.0,76.3903,76.4759,75.1817,75.5814,386346.0
2020-03-03 10:00:00,79.44,81.4,79.4,80.25,407670.0,75.6004,77.4657,75.5623,76.3713,407670.0
2020-03-03 10:30:00,80.17,80.78,80.1,80.7,113610.0,76.2951,76.8756,76.2285,76.7995,113610.0
2020-03-03 11:00:00,80.66,80.74,78.53,78.7,125646.0,76.7614,76.8376,74.7344,74.8962,125646.0
2020-03-03 11:30:00,78.61,79.65,78.61,79.58,59355.0,74.8105,75.8003,74.8105,75.7336,59355.0
2020-03-03 12:00:00,79.62,79.99,79.21,79.28,24396.0,75.7717,76.1238,75.3815,75.4481,24396.0
2020-03-03 12:30:00,79.28,79.56,78.94,79.03,19269.0,75.4481,75.7146,75.1246,75.2102,19269.0
2020-03-03 13:00:00,78.88,78.92,77.85,78.11,45189.0,75.0675,75.1055,74.0873,74.3347,45189.0
2020-03-03 13:30:00,78.09,78.18,77.18,77.2,60423.0,74.3157,74.4013,73.4496,73.4687,60423.0
2020-03-03 14:00:00,77.31,77.44,76.67,77.42,78207.0,73.5734,73.6971,72.9643,73.678,78207.0
2020-03-03 14:30:00,77.31,77.57,76.74,77.38,77553.0,73.5734,73.8208,73.0309,73.64,77553.0
2020-03-03 15:00:00,77.39,78.1,77.3,78.08,80211.0,73.6495,74.3252,73.5638,74.3061,80211.0
2020-03-03 15:30:00,78.04,78.08,77.08,77.25,287895.0,74.2681,74.3061,73.3545,73.5163,287895.0
2020-03-04 09:30:00,78.89,78.94,77.73,77.84,284955.0,75.077,75.1246,73.9731,74.0777,284955.0
2020-03-04 10:00:00,77.99,79.46,77.91,79.29,196353.0,74.2205,75.6194,74.1444,75.4577,196353.0
2020-03-04 10:30:00,79.3,79.3,78.56,78.56,69141.0,75.4672,75.4672,74.7629,74.7629,69141.0
2020-03-04 11:00:00,78.61,78.96,78.49,78.95,121839.0,74.8105,75.1436,74.6963,75.1341,121839.0
2020-03-04 11:30:00,79.0,79.06,78.47,78.86,121149.0,75.1817,75.2388,74.6773,75.0484,121149.0
2020-03-04 12:00:00,78.97,79.44,78.97,79.42,67011.0,75.1531,75.6004,75.1531,75.5814,67011.0
2020-03-04 12:30:00,79.44,79.97,79.23,79.96,56238.0,75.6004,76.1048,75.4006,76.0953,56238.0
2020-03-04 13:00:00,79.96,80.36,79.94,80.25,104052.0,76.0953,76.4759,76.0762,76.3713,104052.0
2020-03-04 13:30:00,80.26,80.31,80.02,80.04,59292.0,76.3808,76.4284,76.1524,76.1714,59292.0
2020-03-04 14:00:00,80.16,80.3,79.81,80.24,51771.0,76.2856,76.4188,75.9525,76.3617,51771.0
2020-03-04 14:30:00,80.24,80.25,79.81,80.05,114102.0,76.3617,76.3713,75.9525,76.1809,114102.0
2020-03-04 15:00:00,80.03,80.59,80.03,80.59,80097.0,76.1619,76.6948,76.1619,76.6948,80097.0
2020-03-04 15:30:00,80.59,81.12,80.38,81.1,747744.0,76.6948,77.1992,76.495,77.1802,747744.0
2020-03-05 09:30:00,78.96,80.01,78.87,79.22,340425.0,75.1436,76.1429,75.058,75.391,340425.0
2020-03-05 10:00:00,79.19,80.01,79.07,79.73,78852.0,75.3625,76.1429,75.2483,75.8764,78852.0
2020-03-05 10:30:00,79.67,80.21,79.59,79.85,176670.0,75.8193,76.3332,75.7432,75.9906,176670.0
2020-03-05 11:00:00,79.89,80.72,79.82,80.59,158283.0,76.0287,76.8185,75.962,76.6948,158283.0
2020-03-05 11:30:00,80.6,80.67,79.92,80.02,198639.0,76.7043,76.771,76.0572,76.1524,198639.0
2020-03-05 12:00:00,80.06,80.1,79.48,79.66,107880.0,76.1904,76.2285,75.6385,75.8098,107880.0
2020-03-05 12:30:00,79.66,79.79,78.8,78.8,109623.0,75.8098,75.9335,74.9913,74.9913,109623.0
2020-03-05 13:00:00,78.77,78.97,78.49,78.94,309462.0,74.9628,75.1531,74.6963,75.1246,309462.0
2020-03-05 13:30:00,78.91,79.32,78.76,78.97,111138.0,75.096,75.4862,74.9533,75.1531,111138.0
2020-03-05 14:00:00,79.0,79.0,78.24,78.33,133632.0,75.1817,75.1817,74.4584,74.5441,133632.0
2020-03-05 14:30:00,78.37,78.82,78.37,78.61,92952.0,74.5821,75.0104,74.5821,74.8105,92952.0
2020-03-05 15:00:00,78.61,78.65,78.03,78.14,189861.0,74.8105,74.8486,74.2586,74.3632,189861.0
2020-03-05 15:30:00,78.08,78.85,78.05,78.67,467424.0,74.3061,75.0389,74.2776,74.8676,467424.0
2020-03-06 09:30:00,76.29,77.06,75.88,76.42,1022085.0,72.6027,73.3354,72.2125,72.7264,1022085.0
2020-03-06 10:00:00,76.45,77.34,76.09,77.31,195918.0,72.7549,73.6019,72.4123,73.5734,195918.0
2020-03-06 10:30:00,77.36,77.69,77.0,77.32,189939.0,73.6209,73.935,73.2783,73.5829,189939.0
2020-03-06 11:00:00,77.3,77.43,76.48,76.57,86739.0,73.5638,73.6876,72.7835,72.8691,86739.0
2020-03-06 11:30:00,76.63,76.86,76.12,76.21,118851.0,72.9262,73.1451,72.4409,72.5265,118851.0
2020-03-06 12:00:00,76.25,76.31,76.0,76.04,161220.0,72.5646,72.6217,72.3267,72.3647,161220.0
2020-03-06 12:30:00,76.06,76.76,76.0,76.3,252243.0,72.3838,73.0499,72.3267,72.6122,252243.0
2020-03-06 13:00:00,76.28,76.68,76.23,76.39,79383.0,72.5931,72.9738,72.5456,72.6978,79383.0
2020-03-06 13:30:00,76.34,76.53,75.86,75.93,258186.0,72.6502,72.8311,72.1934,72.2601,258186.0
2020-03-06 14:00:00,75.93,75.95,75.6,75.74,111459.0,72.2601,72.2791,71.946,72.0792,111459.0
2020-03-06 14:30:00,75.77,75.84,75.33,75.44,145386.0,72.1078,72.1744,71.6891,71.7937,145386.0
2020-03-06 15:00:00,75.53,75.94,75.11,75.65,88119.0,71.8794,72.2696,71.4797,71.9936,88119.0
2020-03-06 15:30:00,75.55,77.23,75.55,76.99,706053.0,71.8984,73.4972,71.8984,73.2688,706053.0
2020-03-09 09:30:00,70.82,73.39,70.0,73.06,523866.0,67.397,69.8428,66.6167,69.5288,523866.0
2020-03-09 10:00:00,73.07,73.52,72.12,72.68,586056.0,69.5383,69.9665,68.6342,69.1671,586056.0
2020-03-09 10:30:00,72.7,73.04,72.04,72.37,164787.0,69.1862,69.5097,68.5581,68.8721,164787.0
2020-03-09 11:00:00,72.2,73.01,71.89,72.75,176964.0,68.7103,69.4812,68.4153,69.2338,176964.0
2020-03-09 11:30:00,72.73,73.92,72.56,73.83,168972.0,69.2147,70.3472,69.0529,70.2616,168972.0
2020-03-09 12:00:00,73.8,74.26,73.1,73.15,307827.0,70.233,70.6708,69.5668,69.6144,307827.0
2020-03-09 12:30:00,73.2,73.29,72.5,72.56,45111.0,69.662,69.7477,68.9958,69.0529,45111.0
2020-03-09 13:00:00,72.48,72.82,72.23,72.26,34455.0,68.9768,69.3004,68.7389,68.7674,34455.0
2020-03-09 13:30:00,72.11,72.11,71.15,71.21,57024.0,68.6247,68.6247,67.7111,67.7682,57024.0
2020-03-09 14:00:00,71.35,71.63,70.82,71.07,38127.0,67.9014,68.1679,67.397,67.635,38127.0
2020-03-09 14:30:00,70.83,71.65,70.63,71.42,86667.0,67.4066,68.1869,67.2162,67.968,86667.0
2020-03-09 15:00:00,71.44,72.04,71.2,71.73,113808.0,67.9871,68.5581,67.7587,68.2631,113808.0
2020-03-09 15:30:00,71.64,72.09,70.47,70.47,838674.0,68.1774,68.6057,67.064,67.064,838674.0
2020-03-10 09:30:00,73.23,73.4,72.33,72.59,671211.0,69.6906,69.8523,68.8341,69.0815,671211.0
2020-03-10 10:00:00,72.61,73.33,72.46,72.88,163194.0,69.1005,69.7857,68.9578,69.3575,163194.0
2020-03-10 10:30:00,72.85,72.86,71.78,71.95,270288.0,69.3289,69.3384,68.3106,68.4724,270288.0
2020-03-10 11:00:00,71.92,72.42,71.1,71.17,148578.0,68.4439,68.9197,67.6635,67.7301,148578.0
2020-03-10 11:30:00,71.16,71.72,70.7,71.34,112848.0,67.7206,68.2535,67.2828,67.8919,112848.0
2020-03-10 12:00:00,71.37,72.46,71.37,71.85,68472.0,67.9205,68.9578,67.9205,68.3773,68472.0
2020-03-10 12:30:00,71.77,72.14,71.5,71.98,94314.0,68.3011,68.6532,68.0442,68.501,94314.0
2020-03-10 13:00:00,71.96,72.47,71.61,72.21,152922.0,68.4819,68.9673,68.1489,68.7199,152922.0
2020-03-10 13:30:00,72.22,72.57,71.64,71.73,86358.0,68.7294,69.0625,68.1774,68.2631,86358.0
2020-03-10 14:00:00,71.63,72.19,71.45,72.12,115209.0,68.1679,68.7008,67.9966,68.6342,115209.0
2020-03-10 14:30:00,72.08,73.41,72.06,73.14,218310.0,68.5961,69.8619,68.5771,69.6049,218310.0
2020-03-10 15:00:00,73.3,74.42,73.27,73.97,176979.0,69.7572,70.823,69.7286,70.3948,176979.0
2020-03-10 15:30:00,74.04,75.08,73.76,75.07,433620.0,70.4614,71.4511,70.1949,71.4416,433620.0
2020-03-11 09:30:00,72.64,73.59,72.56,73.03,237831.0,69.1291,70.0332,69.0529,69.5002,237831.0
2020-03-11 10:00:00,73.1,73.69,72.89,73.06,83940.0,69.5668,70.1283,69.367,69.5288,83940.0
2020-03-11 10:30:00,72.88,72.99,72.18,72.47,76233.0,69.3575,69.4622,68.6913,68.9673,76233.0
2020-03-11 11:00:00,72.52,72.68,71.89,71.96,77646.0,69.0149,69.1671,68.4153,68.4819,77646.0
2020-03-11 11:30:00,71.99,72.35,71.86,72.12,94662.0,68.5105,68.8531,68.3868,68.6342,94662.0
2020-03-11 12:00:00,72.04,72.96,71.87,72.45,59316.0,68.5581,69.4336,68.3963,68.9483,59316.0
2020-03-11 12:30:00,72.41,72.53,71.6,71.85,80157.0,68.9102,69.0244,68.1393,68.3773,80157.0
2020-03-11 13:00:00,71.81,71.81,71.33,71.71,70770.0,68.3392,68.3392,67.8824,68.244,70770.0
2020-03-11 13:30:00,71.81,71.87,71.19,71.44,56955.0,68.3392,68.3963,67.7492,67.9871,56955.0
2020-03-11 14:00:00,71.49,71.52,70.67,70.75,60177.0,68.0347,68.0632,67.2543,67.3304,60177.0
2020-03-11 14:30:00,70.73,71.31,70.71,70.72,70104.0,67.3114,67.8634,67.2924,67.3019,70104.0
2020-03-11 15:00:00,70.67,70.79,70.03,70.54,214656.0,67.2543,67.3685,66.6452,67.1306,214656.0
2020-03-11 15:30:00,70.47,71.42,70.44,70.8,346446.0,67.064,67.968,67.0354,67.378,346446.0
2020-03-12 09:30:00,65.86,66.94,65.0,66.81,609258.0,62.6768,63.7046,61.8583,63.5809,609258.0
2020-03-12 10:00:00,66.8,67.05,66.0,66.2,303768.0,63.5713,63.8093,62.81,63.0003,303768.0
2020-03-12 10:30:00,66.16,66.79,65.78,66.67,189336.0,62.9623,63.5618,62.6006,63.4476,189336.0
2020-03-12 11:00:00,66.5,66.6,65.53,65.6,139428.0,63.2858,63.381,62.3627,62.4293,139428.0
2020-03-12 11:30:00,65.56,65.91,64.63,64.69,116157.0,62.3913,62.7244,61.5062,61.5633,116157.0
2020-03-12 12:00:00,64.7,65.35,64.13,65.17,159834.0,61.5728,62.1914,61.0304,62.0201,159834.0
2020-03-12 12:30:00,65.16,67.03,64.76,66.71,136602.0,62.0106,63.7902,61.6299,63.4857,136602.0
2020-03-12 13:00:00,66.72,68.56,66.26,66.5,198732.0,63.4952,65.2463,63.0574,63.2858,198732.0
2020-03-12 13:30:00,66.43,66.71,65.13,66.2,103014.0,63.2192,63.4857,61.9821,63.0003,103014.0
2020-03-12 14:00:00,66.18,66.26,65.12,65.3,89889.0,62.9813,63.0574,61.9725,62.1438,89889.0
2020-03-12 14:30:00,65.11,65.69,64.66,64.84,170619.0,61.963,62.515,61.5348,61.7061,170619.0
2020-03-12 15:00:00,64.86,65.57,64.47,64.49,90045.0,61.7251,62.4008,61.354,61.373,90045.0
2020-03-12 15:30:00,64.54,64.95,62.94,63.04,2325369.0,61.4206,61.8108,59.8979,59.9931,2325369.0
2020-03-13 09:30:00,67.17,68.31,65.06,65.43,555027.0,63.9235,65.0084,61.9154,62.2676,555027.0
2020-03-13 10:00:00,65.32,66.45,65.1,65.87,584253.0,62.1629,63.2383,61.9535,62.6863,584253.0
2020-03-13 10:30:00,65.9,66.03,64.83,64.85,197664.0,62.7148,62.8386,61.6966,61.7156,197664.0
2020-03-13 11:00:00,64.86,65.22,64.15,64.15,125229.0,61.7251,62.0677,61.0494,61.0494,125229.0
2020-03-13 11:30:00,64.16,64.4,63.05,64.13,355665.0,61.0589,61.2873,60.0026,61.0304,355665.0
2020-03-13 12:00:00,64.26,64.31,63.53,64.11,197325.0,61.1541,61.2017,60.4594,61.0114,197325.0
2020-03-13 12:30:00,64.13,65.56,64.13,64.91,136413.0,61.0304,62.3913,61.0304,61.7727,136413.0
2020-03-13 13:00:00,64.9,65.55,64.81,65.51,52428.0,61.7632,62.3818,61.6775,62.3437,52428.0
2020-03-13 13:30:00,65.57,66.05,65.04,66.02,134241.0,62.4008,62.8576,61.8964,62.829,134241.0
2020-03-13 14:00:00,65.97,66.01,64.63,64.63,168498.0,62.7815,62.8195,61.5062,61.5062,168498.0
2020-03-13 14:30:00,64.61,65.4,64.43,65.3,118569.0,61.4872,62.239,61.3159,62.1438,118569.0
2020-03-13 15:00:00,65.3,66.1,65.3,65.95,128421.0,62.1438,62.9052,62.1438,62.7624,128421.0
2020-03-13 15:30:00,65.98,70.06,64.96,70.06,667737.0,62.791,66.6738,61.8203,66.6738,667737.0
2020-03-16 09:30:00,62.67,64.13,61.09,63.6,146268.0,59.641,61.0304,58.1373,60.526,146268.0
2020-03-16 10:00:00,63.59,63.68,62.73,63.17,173160.0,60.5165,60.6021,59.6981,60.1168,173160.0
2020-03-16 10:30:00,63.23,64.8,63.23,64.12,180828.0,60.1739,61.668,60.1739,61.0209,180828.0
2020-03-16 11:00:00,64.19,65.6,64.12,65.51,187629.0,61.0875,62.4293,61.0209,62.3437,187629.0
2020-03-16 11:30:00,65.56,65.62,64.42,64.96,244734.0,62.3913,62.4484,61.3064,61.8203,244734.0
2020-03-16 12:00:00,65.01,65.4,64.01,64.06,242301.0,61.8679,62.239,60.9162,60.9638,242301.0
2020-03-16 12:30:00,64.17,64.47,63.6,63.65,113571.0,61.0685,61.354,60.526,60.5736,113571.0
2020-03-16 13:00:00,63.59,63.98,63.07,63.23,118923.0,60.5165,60.8876,60.0216,60.1739,118923.0
2020-03-16 13:30:00,63.17,63.21,62.73,63.0,70011.0,60.1168,60.1549,59.6981,59.955,70011.0
2020-03-16 14:00:00,62.89,62.91,61.75,62.22,86247.0,59.8503,59.8694,58.7654,59.2127,86247.0
2020-03-16 14:30:00,62.25,63.3,61.89,62.57,135177.0,59.2413,60.2405,58.8987,59.5458,135177.0
2020-03-16 15:00:00,62.45,62.78,61.6,61.71,184077.0,59.4316,59.7456,58.6227,58.7274,184077.0
2020-03-16 15:30:00,61.6,61.71,58.74,58.93,1134081.0,58.6227,58.7274,55.9009,56.0817,1134081.0
2020-03-17 09:30:00,60.75,61.05,58.35,58.51,560238.0,57.8138,58.0993,55.5298,55.682,560238.0
2020-03-17 10:00:00,58.52,59.67,58.11,59.58,258879.0,55.6915,56.786,55.3014,56.7003,258879.0
2020-03-17 10:30:00,59.49,60.83,59.45,60.83,198273.0,56.6147,57.8899,56.5766,57.8899,198273.0
2020-03-17 11:00:00,60.92,62.69,60.75,62.29,90039.0,57.9755,59.66,57.8138,59.2793,90039.0
2020-03-17 11:30:00,62.27,63.54,62.05,63.5,146637.0,59.2603,60.4689,59.0509,60.4308,146637.0
2020-03-17 12:00:00,63.6,64.77,63.16,63.2,240420.0,60.526,61.6395,60.1073,60.1453,240420.0
2020-03-17 12:30:00,63.21,63.43,61.81,62.32,253332.0,60.1549,60.3642,58.8225,59.3079,253332.0
2020-03-17 13:00:00,62.38,62.82,61.51,61.84,111090.0,59.365,59.7837,58.537,58.8511,111090.0
2020-03-17 13:30:00,61.88,63.2,61.7,63.0,47103.0,58.8891,60.1453,58.7178,59.955,47103.0
2020-03-17 14:00:00,62.96,64.31,62.66,64.3,58566.0,59.9169,61.2017,59.6314,61.1922,58566.0
2020-03-17 14:30:00,64.5,64.73,63.34,63.87,80571.0,61.3825,61.6014,60.2786,60.783,80571.0
2020-03-17 15:00:00,63.85,63.96,62.95,63.6,171567.0,60.7639,60.8686,59.9074,60.526,171567.0
2020-03-17 15:30:00,63.57,65.0,63.52,64.48,458817.0,60.4975,61.8583,60.4499,61.3635,458817.0
2020-03-18 09:30:00,60.1,61.84,59.44,61.36,331557.0,57.1952,58.8511,56.5671,58.3943,331557.0
2020-03-18 10:00:00,61.25,62.26,60.47,61.04,217230.0,58.2896,59.2508,57.5473,58.0897,217230.0
2020-03-18 10:30:00,61.13,61.37,60.08,60.08,41406.0,58.1754,58.4038,57.1761,57.1761,41406.0
2020-03-18 11:00:00,60.05,60.12,59.18,59.23,154413.0,57.1476,57.2142,56.3196,56.3672,154413.0
2020-03-18 11:30:00,59.33,60.14,58.94,59.88,231135.0,56.4624,57.2332,56.0912,56.9858,231135.0
2020-03-18 12:00:00,59.9,60.32,59.07,59.7,184011.0,57.0048,57.4045,56.215,56.8145,184011.0
2020-03-18 12:30:00,59.77,59.78,58.44,58.44,147564.0,56.8811,56.8906,55.6154,55.6154,147564.0
2020-03-18 13:00:00,58.33,58.75,57.53,57.61,210882.0,55.5107,55.9104,54.7494,54.8255,210882.0
2020-03-18 13:30:00,57.57,57.9,56.57,57.01,144045.0,54.7875,55.1015,53.8358,54.2545,144045.0
2020-03-18 14:00:00,57.11,57.19,56.07,56.3,105405.0,54.3497,54.4258,53.36,53.5788,105405.0
2020-03-18 14:30:00,56.39,57.5,56.16,57.5,135672.0,53.6645,54.7208,53.4456,54.7208,135672.0
2020-03-18 15:00:00,57.5,57.66,56.4,56.41,520419.0,54.7208,54.8731,53.674,53.6835,520419.0
2020-03-18 15:30:00,56.36,59.06,55.93,58.71,524310.0,53.6359,56.2054,53.2267,55.8724,524310.0
2020-03-19 09:30:00,58.01,59.71,56.79,59.71,148833.0,55.2062,56.824,54.0452,56.824,148833.0
2020-03-19 10:00:00,59.6,60.95,59.09,60.95,236439.0,56.7193,58.0041,56.234,58.0041,236439.0
2020-03-19 10:30:00,60.92,61.31,59.29,59.78,189225.0,57.9755,58.3467,56.4243,56.8906,189225.0
2020-03-19 11:00:00,59.75,61.47,59.44,61.43,156258.0,56.8621,58.499,56.5671,58.4609,156258.0
2020-03-19 11:30:00,61.38,61.74,60.74,60.9,268659.0,58.4133,58.7559,57.8042,57.9565,268659.0
2020-03-19 12:00:00,60.79,61.07,59.83,60.31,113973.0,57.8518,58.1183,56.9382,57.395,113973.0
2020-03-19 12:30:00,60.34,61.17,59.86,60.65,144027.0,57.4236,58.2135,56.9668,57.7186,144027.0
2020-03-19 13:00:00,60.68,61.02,60.33,60.61,98529.0,57.7471,58.0707,57.4141,57.6805,98529.0
2020-03-19 13:30:00,60.64,61.35,60.47,61.08,87480.0,57.7091,58.3848,57.5473,58.1278,87480.0
2020-03-19 14:00:00,61.07,61.81,60.84,61.52,183027.0,58.1183,58.8225,57.8994,58.5465,183027.0
2020-03-19 14:30:00,61.41,62.5,61.41,61.85,232401.0,58.4419,59.4792,58.4419,58.8606,232401.0
2020-03-19 15:00:00,61.67,62.14,61.02,61.85,188787.0,58.6893,59.1366,58.0707,58.8606,188787.0
2020-03-19 15:30:00,62.13,62.23,60.39,60.39,407166.0,59.1271,59.2222,57.4712,57.4712,407166.0
2020-03-20 09:30:00,62.82,63.53,61.93,62.31,244902.0,59.7837,60.4594,58.9367,59.2984,244902.0
2020-03-20 10:00:00,62.34,63.75,62.34,63.34,234483.0,59.3269,60.6688,59.3269,60.2786,234483.0
2020-03-20 10:30:00,63.34,63.92,62.83,63.75,248898.0,60.2786,60.8305,59.7932,60.6688,248898.0
2020-03-20 11:00:00,63.81,63.86,62.19,62.66,119214.0,60.7259,60.7734,59.1842,59.6314,119214.0
2020-03-20 11:30:00,62.59,62.94,62.1,62.31,78747.0,59.5648,59.8979,59.0985,59.2984,78747.0
2020-03-20 12:00:00,62.37,62.43,60.57,60.72,100296.0,59.3555,59.4126,57.6425,57.7852,100296.0
2020-03-20 12:30:00,60.72,62.64,60.72,62.23,75843.0,57.7852,59.6124,57.7852,59.2222,75843.0
2020-03-20 13:00:00,62.21,62.76,62.01,62.19,51657.0,59.2032,59.7266,59.0129,59.1842,51657.0
2020-03-20 13:30:00,62.26,62.52,61.75,62.13,62610.0,59.2508,59.4982,58.7654,59.1271,62610.0
2020-03-20 14:00:00,62.27,62.69,60.79,60.99,67371.0,59.2603,59.66,57.8518,58.0422,67371.0
2020-03-20 14:30:00,61.1,61.24,59.85,60.09,106152.0,58.1468,58.2801,56.9573,57.1857,106152.0
2020-03-20 15:00:00,60.08,60.77,59.65,60.74,170112.0,57.1761,57.8328,56.7669,57.8042,170112.0
2020-03-20 15:30:00,60.81,61.06,58.86,59.03,483861.0,57.8709,58.1088,56.0151,56.1769,483861.0
2020-03-23 09:30:00,59.65,60.7,58.44,60.65,359034.0,56.7669,57.7662,55.6154,57.7186,359034.0
2020-03-23 10:00:00,60.83,61.25,59.92,60.61,168741.0,57.8899,58.2896,57.0239,57.6805,168741.0
2020-03-23 10:30:00,60.54,60.82,59.6,59.76,110862.0,57.6139,57.8804,56.7193,56.8716,110862.0
2020-03-23 11:00:00,59.67,60.01,58.42,58.48,62604.0,56.786,57.1095,55.5964,55.6535,62604.0
2020-03-23 11:30:00,58.5,59.07,58.1,58.73,106740.0,55.6725,56.215,55.2918,55.8914,106740.0
2020-03-23 12:00:00,58.76,59.78,58.32,59.16,90543.0,55.9199,56.8906,55.5012,56.3006,90543.0
2020-03-23 12:30:00,59.25,61.26,59.01,61.02,89484.0,56.3863,58.2991,56.1579,58.0707,89484.0
2020-03-23 13:00:00,61.08,61.97,60.7,60.9,168207.0,58.1278,58.9748,57.7662,57.9565,168207.0
2020-03-23 13:30:00,60.76,61.5,60.0,60.22,86976.0,57.8233,58.5275,57.1,57.3094,86976.0
2020-03-23 14:00:00,60.27,61.0,59.76,60.93,63660.0,57.357,58.0517,56.8716,57.9851,63660.0
2020-03-23 14:30:00,60.93,61.57,60.44,60.66,42903.0,57.9851,58.5941,57.5187,57.7281,42903.0
2020-03-23 15:00:00,60.73,60.97,59.76,60.03,47988.0,57.7947,58.0231,56.8716,57.1286,47988.0
2020-03-23 15:30:00,59.86,61.24,59.43,60.97,508314.0,56.9668,58.2801,56.5576,58.0231,508314.0
2020-03-24 09:30:00,64.82,66.64,64.62,65.69,1029570.0,61.687,63.4191,61.4967,62.515,1029570.0
2020-03-24 10:00:00,65.62,66.6,65.24,66.19,461142.0,62.4484,63.381,62.0867,62.9908,461142.0
2020-03-24 10:30:00,66.18,66.63,66.05,66.19,260514.0,62.9813,63.4096,62.8576,62.9908,260514.0
2020-03-24 11:00:00,66.24,66.72,65.9,66.64,400359.0,63.0384,63.4952,62.7148,63.4191,400359.0
2020-03-24 11:30:00,66.57,67.21,66.36,67.09,310371.0,63.3525,63.9615,63.1526,63.8473,310371.0
2020-03-24 12:00:00,67.09,67.51,66.92,67.51,171075.0,63.8473,64.247,63.6855,64.247,171075.0
2020-03-24 12:30:00,67.52,67.66,66.45,66.53,204168.0,64.2565,64.3898,63.2383,63.3144,204168.0
2020-03-24 13:00:00,66.56,66.61,65.52,66.0,166611.0,63.3429,63.3905,62.3532,62.81,166611.0
2020-03-24 13:30:00,65.99,66.38,65.24,65.31,202203.0,62.8005,63.1716,62.0867,62.1534,202203.0
2020-03-24 14:00:00,65.31,65.73,64.69,65.5,204441.0,62.1534,62.5531,61.5633,62.3342,204441.0
2020-03-24 14:30:00,65.47,66.28,65.27,66.28,143958.0,62.3056,63.0765,62.1153,63.0765,143958.0
2020-03-24 15:00:00,66.26,66.89,66.08,66.82,107478.0,63.0574,63.657,62.8861,63.5904,107478.0
2020-03-24 15:30:00,66.83,67.78,66.63,67.78,560604.0,63.5999,64.504,63.4096,64.504,560604.0
2020-03-25 09:30:00,67.95,68.88,66.14,66.56,391083.0,64.8913,65.7795,63.1628,63.5639,391083.0
2020-03-25 10:00:00,66.49,66.57,65.52,66.21,86559.0,63.497,63.5734,62.5707,63.2296,86559.0
2020-03-25 10:30:00,66.34,67.23,66.26,67.23,125481.0,63.3538,64.2037,63.2774,64.2037,125481.0
2020-03-25 11:00:00,67.18,67.49,66.75,67.17,52020.0,64.156,64.452,63.7453,64.1464,52020.0
2020-03-25 11:30:00,67.11,67.38,66.83,67.22,74034.0,64.0891,64.347,63.8217,64.1942,74034.0
2020-03-25 12:00:00,67.4,68.66,67.4,68.55,137385.0,64.3661,65.5694,64.3661,65.4643,137385.0
2020-03-25 12:30:00,68.47,69.2,68.1,68.73,127803.0,65.3879,66.0851,65.0346,65.6362,127803.0
2020-03-25 13:00:00,68.68,69.81,68.65,69.45,80961.0,65.5885,66.6676,65.5598,66.3238,80961.0
2020-03-25 13:30:00,69.52,70.17,69.12,69.32,124554.0,66.3906,67.0114,66.0087,66.1997,124554.0
2020-03-25 14:00:00,69.44,69.53,68.7,69.29,79560.0,66.3142,66.4002,65.6076,66.171,79560.0
2020-03-25 14:30:00,69.3,69.55,68.66,69.38,54363.0,66.1806,66.4193,65.5694,66.2569,54363.0
2020-03-25 15:00:00,69.36,69.58,68.96,69.03,90048.0,66.2378,66.4479,65.8559,65.9227,90048.0
2020-03-25 15:30:00,69.12,69.51,66.4,66.51,328101.0,66.0087,66.3811,63.4111,63.5161,328101.0
2020-03-26 09:30:00,68.22,68.79,67.6,68.68,371835.0,65.1492,65.6935,64.5571,65.5885,371835.0
2020-03-26 10:00:00,68.77,69.7,68.6,69.09,316695.0,65.6744,66.5625,65.5121,65.98,316695.0
2020-03-26 10:30:00,69.08,69.73,68.55,68.85,331470.0,65.9705,66.5912,65.4643,65.7508,331470.0
2020-03-26 11:00:00,69.02,69.91,68.8,69.91,122115.0,65.9132,66.7631,65.7031,66.7631,122115.0
2020-03-26 11:30:00,69.87,70.17,69.54,69.75,132561.0,66.7249,67.0114,66.4097,66.6103,132561.0
2020-03-26 12:00:00,69.86,69.9,69.21,69.87,99528.0,66.7153,66.7535,66.0946,66.7249,99528.0
2020-03-26 12:30:00,69.91,70.43,69.82,70.42,63117.0,66.7631,67.2597,66.6771,67.2501,63117.0
2020-03-26 13:00:00,70.42,70.6,69.3,69.34,149265.0,67.2501,67.422,66.1806,66.2188,149265.0
2020-03-26 13:30:00,69.3,69.51,68.93,69.34,153735.0,66.1806,66.3811,65.8272,66.2188,153735.0
2020-03-26 14:00:00,69.34,69.94,69.18,69.87,93720.0,66.2188,66.7917,66.066,66.7249,93720.0
2020-03-26 14:30:00,69.91,70.37,69.85,70.15,57603.0,66.7631,67.2024,66.7058,66.9923,57603.0
2020-03-26 15:00:00,70.11,70.36,69.86,70.36,97026.0,66.9541,67.1928,66.7153,67.1928,97026.0
2020-03-26 15:30:00,70.39,71.24,69.77,71.21,483891.0,67.2215,68.0332,66.6294,68.0046,483891.0
2020-03-27 09:30:00,68.65,69.15,67.83,68.61,277362.0,65.5598,66.0373,64.7767,65.5216,277362.0
2020-03-27 10:00:00,68.59,68.9,68.21,68.36,170385.0,65.5025,65.7986,65.1396,65.2829,170385.0
2020-03-27 10:30:00,68.37,68.7,68.03,68.6,118017.0,65.2924,65.6076,64.9677,65.5121,118017.0
2020-03-27 11:00:00,68.61,69.37,68.59,68.75,105093.0,65.5216,66.2474,65.5025,65.6553,105093.0
2020-03-27 11:30:00,68.72,68.86,68.2,68.23,133911.0,65.6267,65.7604,65.1301,65.1587,133911.0
2020-03-27 12:00:00,68.26,68.35,67.98,68.06,161088.0,65.1874,65.2733,64.92,64.9964,161088.0
2020-03-27 12:30:00,68.03,68.46,67.98,68.42,73893.0,64.9677,65.3784,64.92,65.3402,73893.0
2020-03-27 13:00:00,68.43,68.77,68.26,68.36,68115.0,65.3497,65.6744,65.1874,65.2829,68115.0
2020-03-27 13:30:00,68.42,69.37,68.42,68.93,103731.0,65.3402,66.2474,65.3402,65.8272,103731.0
2020-03-27 14:00:00,68.74,68.87,68.51,68.66,86013.0,65.6458,65.7699,65.4261,65.5694,86013.0
2020-03-27 14:30:00,68.76,69.05,68.45,68.98,59934.0,65.6649,65.9418,65.3688,65.875,59934.0
2020-03-27 15:00:00,68.96,69.71,68.85,69.46,118980.0,65.8559,66.5721,65.7508,66.3333,118980.0
2020-03-27 15:30:00,69.47,69.47,67.2,67.25,392127.0,66.3429,66.3429,64.1751,64.2228,392127.0
2020-03-30 09:30:00,68.13,68.8,67.63,68.35,408366.0,65.0632,65.7031,64.5857,65.2733,408366.0
2020-03-30 10:00:00,68.4,69.47,68.1,69.23,498426.0,65.3211,66.3429,65.0346,66.1137,498426.0
2020-03-30 10:30:00,69.2,69.72,69.13,69.33,179208.0,66.0851,66.5816,66.0182,66.2092,179208.0
2020-03-30 11:00:00,69.27,69.91,69.27,69.7,159000.0,66.1519,66.7631,66.1519,66.5625,159000.0
2020-03-30 11:30:00,69.76,69.78,69.42,69.49,70401.0,66.6198,66.6389,66.2951,66.362,70401.0
2020-03-30 12:00:00,69.45,69.72,69.11,69.67,103083.0,66.3238,66.5816,65.9991,66.5339,103083.0
2020-03-30 12:30:00,69.64,69.78,69.46,69.76,139503.0,66.5052,66.6389,66.3333,66.6198,139503.0
2020-03-30 13:00:00,69.75,69.75,69.32,69.57,111231.0,66.6103,66.6103,66.1997,66.4384,111231.0
2020-03-30 13:30:00,69.54,69.73,69.32,69.57,104604.0,66.4097,66.5912,66.1997,66.4384,104604.0
2020-03-30 14:00:00,69.43,69.62,69.18,69.44,161628.0,66.3047,66.4861,66.066,66.3142,161628.0
2020-03-30 14:30:00,69.43,69.67,69.26,69.42,139170.0,66.3047,66.5339,66.1424,66.2951,139170.0
2020-03-30 15:00:00,69.43,69.75,69.08,69.31,177402.0,66.3047,66.6103,65.9705,66.1901,177402.0
2020-03-30 15:30:00,69.34,69.98,69.25,69.85,498165.0,66.2188,66.8299,66.1328,66.7058,498165.0
2020-03-31 09:30:00,69.78,70.48,69.49,69.7,210564.0,66.6389,67.3074,66.362,66.5625,210564.0
2020-03-31 10:00:00,69.74,70.96,69.74,70.62,241758.0,66.6007,67.7658,66.6007,67.4411,241758.0
2020-03-31 10:30:00,70.68,70.92,70.48,70.48,167823.0,67.4984,67.7276,67.3074,67.3074,167823.0
2020-03-31 11:00:00,70.47,70.64,70.19,70.59,178431.0,67.2979,67.4602,67.0305,67.4125,178431.0
2020-03-31 11:30:00,70.59,70.74,70.22,70.36,163596.0,67.4125,67.5557,67.0591,67.1928,163596.0
2020-03-31 12:00:00,70.32,70.37,69.26,69.55,204150.0,67.1546,67.2024,66.1424,66.4193,204150.0
2020-03-31 12:30:00,69.54,69.54,68.92,69.17,219150.0,66.4097,66.4097,65.8177,66.0564,219150.0
2020-03-31 13:00:00,69.13,69.33,68.6,68.74,140712.0,66.0182,66.2092,65.5121,65.6458,140712.0
2020-03-31 13:30:00,68.73,69.37,68.58,69.29,183267.0,65.6362,66.2474,65.493,66.171,183267.0
2020-03-31 14:00:00,69.24,69.33,68.86,68.99,187239.0,66.1233,66.2092,65.7604,65.8845,187239.0
2020-03-31 14:30:00,69.01,69.19,68.81,68.95,165489.0,65.9036,66.0755,65.7126,65.8463,165489.0
2020-03-31 15:00:00,69.03,69.09,67.81,67.97,338202.0,65.9227,65.98,64.7576,64.9104,338202.0
2020-03-31 15:30:00,67.98,68.45,67.89,68.36,1162329.0,64.92,65.3688,64.834,65.2829,1162329.0
2020-04-01 09:30:00,66.15,66.8,65.8,66.21,332352.0,63.1723,63.7931,62.8381,63.2296,332352.0
2020-04-01 10:00:00,66.22,67.13,65.92,67.09,199935.0,63.2392,64.1082,62.9527,64.07,199935.0
2020-04-01 10:30:00,67.06,67.66,67.06,67.26,112176.0,64.0414,64.6144,64.0414,64.2324,112176.0
2020-04-01 11:00:00,67.37,67.74,66.93,66.95,47157.0,64.3374,64.6908,63.9172,63.9363,47157.0
2020-04-01 11:30:00,66.89,67.06,66.5,66.64,84237.0,63.879,64.0414,63.5066,63.6403,84237.0
2020-04-01 12:00:00,66.59,66.59,65.83,65.83,111600.0,63.5925,63.5925,62.8667,62.8667,111600.0
2020-04-01 12:30:00,65.83,66.05,65.39,65.61,90303.0,62.8667,63.0768,62.4466,62.6567,90303.0
2020-04-01 13:00:00,65.52,65.87,65.52,65.78,114309.0,62.5707,62.9049,62.5707,62.819,114309.0
2020-04-01 13:30:00,65.71,65.82,65.47,65.76,105462.0,62.7521,62.8572,62.523,62.7999,105462.0
2020-04-01 14:00:00,65.77,65.98,65.45,65.55,111144.0,62.8094,63.01,62.5039,62.5994,111144.0
2020-04-01 14:30:00,65.44,65.62,65.06,65.11,185688.0,62.4943,62.6662,62.1314,62.1792,185688.0
2020-04-01 15:00:00,65.1,65.32,64.46,64.47,240711.0,62.1696,62.3797,61.5584,61.568,240711.0
2020-04-01 15:30:00,64.48,64.9,63.97,64.63,527454.0,61.5775,61.9786,61.0905,61.7208,527454.0
2020-04-02 09:30:00,64.1,65.31,63.97,64.95,523995.0,61.2146,62.3702,61.0905,62.0264,523995.0
2020-04-02 10:00:00,65.01,65.52,64.83,65.47,251448.0,62.0837,62.5707,61.9118,62.523,251448.0
2020-04-02 10:30:00,65.46,66.44,65.45,65.87,238767.0,62.5134,63.4493,62.5039,62.9049,238767.0
2020-04-02 11:00:00,65.91,66.04,65.57,65.76,230262.0,62.9431,63.0673,62.6185,62.7999,230262.0
2020-04-02 11:30:00,65.73,66.54,65.73,66.36,157269.0,62.7712,63.5448,62.7712,63.3729,157269.0
2020-04-02 12:00:00,66.37,66.62,66.03,66.04,133173.0,63.3824,63.6212,63.0577,63.0673,133173.0
2020-04-02 12:30:00,66.04,66.27,65.95,66.21,125496.0,63.0673,63.2869,62.9813,63.2296,125496.0
2020-04-02 13:00:00,66.23,66.38,65.28,65.29,141228.0,63.2487,63.392,62.3415,62.3511,141228.0
2020-04-02 13:30:00,65.24,65.59,65.14,65.37,102657.0,62.3033,62.6376,62.2078,62.4275,102657.0
2020-04-02 14:00:00,65.3,65.37,64.85,65.36,168537.0,62.3606,62.4275,61.9309,62.4179,168537.0
2020-04-02 14:30:00,65.26,65.93,65.03,65.9,280707.0,62.3224,62.9622,62.1028,62.9336,280707.0
2020-04-02 15:00:00,65.95,66.38,65.83,66.07,169833.0,62.9813,63.392,62.8667,63.0959,169833.0
2020-04-02 15:30:00,66.11,66.74,65.77,66.64,466410.0,63.1341,63.7358,62.8094,63.6403,466410.0
2020-04-03 09:30:00,66.48,67.33,66.16,66.66,357582.0,63.4875,64.2992,63.1819,63.6594,357582.0
2020-04-03 10:00:00,66.74,66.96,65.97,66.1,116478.0,63.7358,63.9459,63.0004,63.1246,116478.0
2020-04-03 10:30:00,66.05,66.08,65.48,65.62,93345.0,63.0768,63.1055,62.5325,62.6662,93345.0
2020-04-03 11:00:00,65.63,65.89,65.43,65.68,68001.0,62.6758,62.924,62.4848,62.7235,68001.0
2020-04-03 11:30:00,65.63,65.88,65.15,65.3,85200.0,62.6758,62.9145,62.2174,62.3606,85200.0
2020-04-03 12:00:00,65.33,65.44,64.87,64.97,99132.0,62.3893,62.4943,61.95,62.0455,99132.0
2020-04-03 12:30:00,64.92,65.28,64.82,65.03,111837.0,61.9977,62.3415,61.9022,62.1028,111837.0
2020-04-03 13:00:00,65.11,65.28,64.77,64.82,77637.0,62.1792,62.3415,61.8545,61.9022,77637.0
2020-04-03 13:30:00,64.79,64.82,64.51,64.61,104028.0,61.8736,61.9022,61.6062,61.7017,104028.0
2020-04-03 14:00:00,64.64,64.97,64.47,64.96,159606.0,61.7303,62.0455,61.568,62.0359,159606.0
2020-04-03 14:30:00,64.94,65.28,64.65,65.23,264615.0,62.0168,62.3415,61.7399,62.2938,264615.0
2020-04-03 15:00:00,65.23,65.37,64.85,64.99,289218.0,62.2938,62.4275,61.9309,62.0646,289218.0
2020-04-03 15:30:00,65.02,65.52,64.58,65.3,624012.0,62.0932,62.5707,61.673,62.3606,624012.0
2020-04-06 09:30:00,68.16,69.9,68.16,69.82,686010.0,65.0919,66.7535,65.0919,66.6771,686010.0
2020-04-06 10:00:00,69.85,70.2,69.61,69.87,380565.0,66.7058,67.04,66.4766,66.7249,380565.0
2020-04-06 10:30:00,69.87,69.98,69.44,69.68,101304.0,66.7249,66.8299,66.3142,66.5434,101304.0
2020-04-06 11:00:00,69.76,69.99,69.63,69.96,94617.0,66.6198,66.8395,66.4957,66.8108,94617.0
2020-04-06 11:30:00,69.99,70.19,69.8,70.02,120921.0,66.8395,67.0305,66.658,66.8681,120921.0
2020-04-06 12:00:00,70.04,70.5,69.96,70.4,138681.0,66.8872,67.3265,66.8108,67.231,138681.0
2020-04-06 12:30:00,70.4,70.56,70.24,70.56,115815.0,67.231,67.3838,67.0782,67.3838,115815.0
2020-04-06 13:00:00,70.52,70.69,70.48,70.58,222087.0,67.3456,67.508,67.3074,67.4029,222087.0
2020-04-06 13:30:00,70.59,71.09,70.49,70.99,162177.0,67.4125,67.89,67.317,67.7945,162177.0
2020-04-06 14:00:00,71.0,71.0,70.53,70.64,207147.0,67.804,67.804,67.3552,67.4602,207147.0
2020-04-06 14:30:00,70.67,70.86,70.5,70.86,107286.0,67.4889,67.6703,67.3265,67.6703,107286.0
2020-04-06 15:00:00,70.82,71.27,70.76,71.25,374382.0,67.6321,68.0619,67.5748,68.0428,374382.0
2020-04-06 15:30:00,71.26,72.32,71.2,71.99,1233405.0,68.0523,69.0646,67.995,68.7495,1233405.0
2020-04-07 09:30:00,74.76,74.79,73.08,74.02,1348425.0,71.3948,71.4234,69.7904,70.6881,1348425.0
2020-04-07 10:00:00,74.05,74.18,72.17,72.48,640740.0,70.7167,70.8409,68.9214,69.2174,640740.0
2020-04-07 10:30:00,72.48,73.0,71.7,72.17,408072.0,69.2174,69.714,68.4725,68.9214,408072.0
2020-04-07 11:00:00,72.15,73.13,72.02,73.09,249072.0,68.9023,69.8381,68.7781,69.7999,249072.0
2020-04-07 11:30:00,73.13,73.72,73.13,73.51,164811.0,69.8381,70.4016,69.8381,70.201,164811.0
2020-04-07 12:00:00,73.52,74.54,73.52,74.29,298809.0,70.2106,71.1847,70.2106,70.9459,298809.0
2020-04-07 12:30:00,74.29,74.33,73.86,74.05,188469.0,70.9459,70.9841,70.5353,70.7167,188469.0
2020-04-07 13:00:00,74.08,74.26,73.89,74.03,151614.0,70.7454,70.9173,70.5639,70.6976,151614.0
2020-04-07 13:30:00,73.99,74.01,73.57,73.65,147150.0,70.6594,70.6785,70.2583,70.3347,147150.0
2020-04-07 14:00:00,73.63,73.68,72.91,73.15,178743.0,70.3156,70.3634,69.6281,69.8572,178743.0
2020-04-07 14:30:00,73.13,73.23,71.92,72.09,405807.0,69.8381,69.9336,68.6826,68.845,405807.0
2020-04-07 15:00:00,72.12,72.85,71.97,72.07,583299.0,68.8736,69.5708,68.7304,68.8259,583299.0
2020-04-07 15:30:00,72.08,73.09,71.65,71.65,771975.0,68.8354,69.7999,68.4248,68.4248,771975.0
2020-04-08 09:30:00,72.94,73.37,72.2,72.24,432015.0,69.6567,70.0673,68.95,68.9882,432015.0
2020-04-08 10:00:00,72.29,72.86,71.92,72.82,203913.0,69.036,69.5803,68.6826,69.5421,203913.0
2020-04-08 10:30:00,72.85,73.16,72.66,73.11,150540.0,69.5708,69.8668,69.3893,69.819,150540.0
2020-04-08 11:00:00,73.16,73.8,72.88,73.79,222777.0,69.8668,70.478,69.5994,70.4684,222777.0
2020-04-08 11:30:00,73.79,74.03,73.58,73.64,167595.0,70.4684,70.6976,70.2679,70.3252,167595.0
2020-04-08 12:00:00,73.67,74.03,73.58,73.81,133707.0,70.3538,70.6976,70.2679,70.4875,133707.0
2020-04-08 12:30:00,73.83,74.21,73.69,74.01,173961.0,70.5066,70.8695,70.3729,70.6785,173961.0
2020-04-08 13:00:00,74.01,74.18,73.88,73.94,166701.0,70.6785,70.8409,70.5544,70.6117,166701.0
2020-04-08 13:30:00,73.98,74.0,73.42,73.44,210060.0,70.6499,70.669,70.1151,70.1342,210060.0
2020-04-08 14:00:00,73.47,74.09,73.47,74.01,238125.0,70.1628,70.7549,70.1628,70.6785,238125.0
2020-04-08 14:30:00,74.0,74.27,73.91,74.21,204441.0,70.669,70.9268,70.583,70.8695,204441.0
2020-04-08 15:00:00,74.18,74.36,73.9,74.07,187080.0,70.8409,71.0128,70.5735,70.7358,187080.0
2020-04-08 15:30:00,74.15,74.41,73.75,74.13,581610.0,70.8122,71.0605,70.4302,70.7931,581610.0
2020-04-09 09:30:00,75.15,75.77,74.67,75.32,841377.0,71.7672,72.3593,71.3088,71.9296,841377.0
2020-04-09 10:00:00,75.21,75.27,73.4,74.13,520278.0,71.8245,71.8818,70.096,70.7931,520278.0
2020-04-09 10:30:00,74.16,74.38,73.79,74.17,295758.0,70.8218,71.0319,70.4684,70.8313,295758.0
2020-04-09 11:00:00,74.13,74.19,73.5,74.18,313914.0,70.7931,70.8504,70.1915,70.8409,313914.0
2020-04-09 11:30:00,74.16,74.78,74.11,74.76,246783.0,70.8218,71.4139,70.774,71.3948,246783.0
2020-04-09 12:00:00,74.75,74.97,74.65,74.69,155523.0,71.3852,71.5953,71.2897,71.3279,155523.0
2020-04-09 12:30:00,74.71,75.14,74.43,75.02,210897.0,71.347,71.7577,71.0796,71.6431,210897.0
2020-04-09 13:00:00,75.05,75.11,74.73,74.88,186078.0,71.6717,71.729,71.3661,71.5094,186078.0
2020-04-09 13:30:00,74.89,74.95,74.2,74.39,245523.0,71.5189,71.5762,70.86,71.0414,245523.0
2020-04-09 14:00:00,74.33,74.39,73.09,73.19,451605.0,70.9841,71.0414,69.7999,69.8954,451605.0
2020-04-09 14:30:00,73.17,73.5,72.07,72.38,580044.0,69.8763,70.1915,68.8259,69.1219,580044.0
2020-04-09 15:00:00,72.4,72.46,71.82,72.02,590916.0,69.141,69.1983,68.5871,68.7781,590916.0
2020-04-09 15:30:00,72.04,72.59,71.83,72.45,848151.0,68.7972,69.3225,68.5967,69.1888,848151.0
2020-04-13 09:30:00,72.25,72.69,71.67,72.02,719466.0,68.9978,69.418,68.4439,68.7781,719466.0
2020-04-13 10:00:00,72.04,72.74,72.01,72.42,253593.0,68.7972,69.4657,68.7686,69.1601,253593.0
2020-04-13 10:30:00,72.38,72.69,72.25,72.53,163596.0,69.1219,69.418,68.9978,69.2652,163596.0
2020-04-13 11:00:00,72.5,72.6,72.04,72.56,163923.0,69.2365,69.332,68.7972,69.2938,163923.0
2020-04-13 11:30:00,72.56,72.56,72.16,72.34,165411.0,69.2938,69.2938,68.9118,69.0837,165411.0
2020-04-13 12:00:00,72.32,72.95,72.29,72.66,186981.0,69.0646,69.6663,69.036,69.3893,186981.0
2020-04-13 12:30:00,72.62,72.69,72.32,72.46,102195.0,69.3511,69.418,69.0646,69.1983,102195.0
2020-04-13 13:00:00,72.43,72.56,72.27,72.37,80127.0,69.1697,69.2938,69.0169,69.1124,80127.0
2020-04-13 13:30:00,72.36,73.0,72.33,72.85,135873.0,69.1028,69.714,69.0742,69.5708,135873.0
2020-04-13 14:00:00,72.85,73.03,72.6,72.79,228120.0,69.5708,69.7426,69.332,69.5135,228120.0
2020-04-13 14:30:00,72.81,72.95,72.64,72.92,185442.0,69.5326,69.6663,69.3702,69.6376,185442.0
2020-04-13 15:00:00,72.92,73.27,72.69,73.26,283452.0,69.6376,69.9718,69.418,69.9623,283452.0
2020-04-13 15:30:00,73.27,73.57,73.11,73.4,622362.0,69.9718,70.2583,69.819,70.096,622362.0
2020-04-14 09:30:00,75.13,76.53,74.95,76.44,1172085.0,71.7481,73.0851,71.5762,72.9992,1172085.0
2020-04-14 10:00:00,76.44,76.51,75.9,76.4,470208.0,72.9992,73.066,72.4835,72.961,470208.0
2020-04-14 10:30:00,76.44,76.46,75.66,75.69,418245.0,72.9992,73.0183,72.2543,72.2829,418245.0
2020-04-14 11:00:00,75.66,76.01,75.17,75.88,432282.0,72.2543,72.5885,71.7863,72.4644,432282.0
2020-04-14 11:30:00,75.86,76.18,75.86,76.0,214341.0,72.4453,72.7509,72.4453,72.579,214341.0
2020-04-14 12:00:00,76.04,76.46,76.04,76.25,239307.0,72.6172,73.0183,72.6172,72.8177,239307.0
2020-04-14 12:30:00,76.33,76.34,76.07,76.07,160053.0,72.8941,72.9037,72.6458,72.6458,160053.0
2020-04-14 13:00:00,76.07,76.1,75.91,76.07,181686.0,72.6458,72.6745,72.493,72.6458,181686.0
2020-04-14 13:30:00,76.09,76.44,76.08,76.33,194949.0,72.6649,72.9992,72.6554,72.8941,194949.0
2020-04-14 14:00:00,76.32,76.51,76.18,76.42,300279.0,72.8846,73.066,72.7509,72.9801,300279.0
2020-04-14 14:30:00,76.43,76.46,76.19,76.38,330900.0,72.9896,73.0183,72.7604,72.9419,330900.0
2020-04-14 15:00:00,76.35,76.48,76.14,76.45,269367.0,72.9132,73.0374,72.7127,73.0087,269367.0
2020-04-14 15:30:00,76.43,76.73,76.41,76.66,474057.0,72.9896,73.2761,72.9705,73.2092,474057.0
2020-04-15 09:30:00,75.12,75.12,73.78,74.18,748698.0,71.7386,71.7386,70.4589,70.8409,748698.0
2020-04-15 10:00:00,74.15,74.16,73.75,73.91,333390.0,70.8122,70.8218,70.4302,70.583,333390.0
2020-04-15 10:30:00,73.92,74.43,73.8,74.35,261360.0,70.5926,71.0796,70.478,71.0032,261360.0
2020-04-15 11:00:00,74.35,74.41,73.93,74.12,159174.0,71.0032,71.0605,70.6021,70.7836,159174.0
2020-04-15 11:30:00,74.17,74.31,73.83,73.91,246471.0,70.8313,70.965,70.5066,70.583,246471.0
2020-04-15 12:00:00,73.89,74.16,73.82,74.1,70203.0,70.5639,70.8218,70.4971,70.7645,70203.0
2020-04-15 12:30:00,74.1,74.39,74.09,74.27,69675.0,70.7645,71.0414,70.7549,70.9268,69675.0
2020-04-15 13:00:00,74.21,74.51,74.17,74.29,83985.0,70.8695,71.156,70.8313,70.9459,83985.0
2020-04-15 13:30:00,74.27,74.34,74.13,74.23,76986.0,70.9268,70.9937,70.7931,70.8886,76986.0
2020-04-15 14:00:00,74.23,74.77,74.23,74.72,134547.0,70.8886,71.4043,70.8886,71.3566,134547.0
2020-04-15 14:30:00,74.73,74.89,74.63,74.87,101499.0,71.3661,71.5189,71.2706,71.4998,101499.0
2020-04-15 15:00:00,74.85,75.0,74.61,74.73,135636.0,71.4807,71.624,71.2515,71.3661,135636.0
2020-04-15 15:30:00,74.74,74.78,74.43,74.56,442080.0,71.3757,71.4139,71.0796,71.2038,442080.0
2020-04-16 09:30:00,75.8,76.15,75.22,75.23,336429.0,72.388,72.7222,71.8341,71.8436,336429.0
2020-04-16 10:00:00,75.19,75.81,74.79,75.81,165606.0,71.8054,72.3975,71.4234,72.3975,165606.0
2020-04-16 10:30:00,75.77,76.16,75.54,76.04,132693.0,72.3593,72.7318,72.1397,72.6172,132693.0
2020-04-16 11:00:00,76.07,76.65,75.96,76.52,253959.0,72.6458,73.1997,72.5408,73.0756,253959.0
2020-04-16 11:30:00,76.49,76.67,76.2,76.59,181215.0,73.0469,73.2188,72.77,73.1424,181215.0
2020-04-16 12:00:00,76.58,76.64,75.52,75.66,206520.0,73.1329,73.1902,72.1206,72.2543,206520.0
2020-04-16 12:30:00,75.66,75.66,75.05,75.5,177429.0,72.2543,72.2543,71.6717,72.1015,177429.0
2020-04-16 13:00:00,75.44,75.72,75.42,75.69,79080.0,72.0442,72.3116,72.0251,72.2829,79080.0
2020-04-16 13:30:00,75.67,75.89,75.49,75.6,67584.0,72.2638,72.4739,72.0919,72.197,67584.0
2020-04-16 14:00:00,75.55,75.99,75.37,75.93,150972.0,72.1492,72.5694,71.9773,72.5121,150972.0
2020-04-16 14:30:00,75.91,76.22,75.82,76.05,78921.0,72.493,72.7891,72.4071,72.6267,78921.0
2020-04-16 15:00:00,76.08,76.13,75.77,76.13,139662.0,72.6554,72.7031,72.3593,72.7031,139662.0
2020-04-16 15:30:00,76.15,76.7,76.11,76.5,631611.0,72.7222,73.2474,72.684,73.0565,631611.0
2020-04-17 09:30:00,77.89,78.04,77.05,77.79,314439.0,74.3839,74.5271,73.5817,74.2884,314439.0
2020-04-17 10:00:00,77.8,77.91,76.94,77.16,174126.0,74.2979,74.403,73.4766,73.6867,174126.0
2020-04-17 10:30:00,77.15,77.17,76.74,76.99,121734.0,73.6772,73.6963,73.2856,73.5244,121734.0
2020-04-17 11:00:00,76.97,77.25,76.2,76.3,232767.0,73.5053,73.7727,72.77,72.8655,232767.0
2020-04-17 11:30:00,76.34,76.57,76.21,76.42,110763.0,72.9037,73.1233,72.7795,72.9801,110763.0
2020-04-17 12:00:00,76.42,76.55,76.18,76.38,115284.0,72.9801,73.1042,72.7509,72.9419,115284.0
2020-04-17 12:30:00,76.37,76.89,76.36,76.76,100095.0,72.9323,73.4289,72.9228,73.3047,100095.0
2020-04-17 13:00:00,76.72,76.88,76.59,76.62,103419.0,73.2665,73.4193,73.1424,73.1711,103419.0
2020-04-17 13:30:00,76.62,76.87,76.51,76.66,85854.0,73.1711,73.4098,73.066,73.2092,85854.0
2020-04-17 14:00:00,76.68,76.76,76.52,76.58,157941.0,73.2283,73.3047,73.0756,73.1329,157941.0
2020-04-17 14:30:00,76.54,76.65,76.24,76.65,96984.0,73.0947,73.1997,72.8082,73.1997,96984.0
2020-04-17 15:00:00,76.65,76.93,76.61,76.91,73806.0,73.1997,73.4671,73.1615,73.448,73806.0
2020-04-17 15:30:00,76.87,77.61,76.87,77.08,475548.0,73.4098,74.1165,73.4098,73.6103,475548.0
2020-04-20 09:30:00,75.97,76.31,75.73,76.03,293745.0,72.5503,72.875,72.3211,72.6076,293745.0
2020-04-20 10:00:00,76.04,76.56,75.87,76.49,132126.0,72.6172,73.1138,72.4548,73.0469,132126.0
2020-04-20 10:30:00,76.48,77.0,76.44,76.89,150579.0,73.0374,73.5339,72.9992,73.4289,150579.0
2020-04-20 11:00:00,76.88,77.08,76.6,76.74,207231.0,73.4193,73.6103,73.152,73.2856,207231.0
2020-04-20 11:30:00,76.74,76.93,76.53,76.82,103695.0,73.2856,73.4671,73.0851,73.362,103695.0
2020-04-20 12:00:00,76.8,76.94,76.65,76.83,67317.0,73.3429,73.4766,73.1997,73.3716,67317.0
2020-04-20 12:30:00,76.84,77.1,76.83,76.95,74601.0,73.3811,73.6294,73.3716,73.4862,74601.0
2020-04-20 13:00:00,76.96,76.96,76.53,76.6,74655.0,73.4957,73.4957,73.0851,73.152,74655.0
2020-04-20 13:30:00,76.58,76.61,76.35,76.6,109608.0,73.1329,73.1615,72.9132,73.152,109608.0
2020-04-20 14:00:00,76.6,76.77,75.98,75.98,90921.0,73.152,73.3143,72.5599,72.5599,90921.0
2020-04-20 14:30:00,76.02,76.42,75.68,75.73,129399.0,72.5981,72.9801,72.2734,72.3211,129399.0
2020-04-20 15:00:00,75.71,75.9,75.49,75.71,348198.0,72.302,72.4835,72.0919,72.302,348198.0
2020-04-20 15:30:00,75.7,75.9,75.38,75.4,363912.0,72.2925,72.4835,71.9869,72.006,363912.0
2020-04-21 09:30:00,74.28,74.66,73.7,74.08,223596.0,70.9364,71.2993,70.3825,70.7454,223596.0
2020-04-21 10:00:00,74.11,74.13,73.35,73.58,210981.0,70.774,70.7931,70.0482,70.2679,210981.0
2020-04-21 10:30:00,73.57,73.59,72.09,72.11,396759.0,70.2583,70.2774,68.845,68.8641,396759.0
2020-04-21 11:00:00,72.08,72.29,71.53,71.82,372171.0,68.8354,69.036,68.3102,68.5871,372171.0
2020-04-21 11:30:00,71.81,72.28,71.7,72.23,269952.0,68.5776,69.0264,68.4725,68.9787,269952.0
2020-04-21 12:00:00,72.24,72.41,72.08,72.28,79119.0,68.9882,69.1506,68.8354,69.0264,79119.0
2020-04-21 12:30:00,72.25,72.41,71.94,72.27,113208.0,68.9978,69.1506,68.7017,69.0169,113208.0
2020-04-21 13:00:00,72.21,72.71,72.21,72.67,88863.0,68.9596,69.4371,68.9596,69.3989,88863.0
2020-04-21 13:30:00,72.68,72.89,72.56,72.74,130818.0,69.4084,69.609,69.2938,69.4657,130818.0
2020-04-21 14:00:00,72.74,73.3,72.55,73.07,107655.0,69.4657,70.0005,69.2843,69.7808,107655.0
2020-04-21 14:30:00,73.07,73.13,72.19,72.23,87798.0,69.7808,69.8381,68.9405,68.9787,87798.0
2020-04-21 15:00:00,72.27,72.39,71.78,72.26,227136.0,69.0169,69.1315,68.5489,69.0073,227136.0
2020-04-21 15:30:00,72.29,72.54,71.76,71.8,676404.0,69.036,69.2747,68.5298,68.568,676404.0
2020-04-22 09:30:00,74.1,74.58,73.72,74.54,300849.0,70.7645,71.2229,70.4016,71.1847,300849.0
2020-04-22 10:00:00,74.59,74.86,74.42,74.6,101559.0,71.2324,71.4903,71.0701,71.242,101559.0
2020-04-22 10:30:00,74.64,74.95,74.53,74.75,77553.0,71.2802,71.5762,71.1751,71.3852,77553.0
2020-04-22 11:00:00,74.78,74.91,74.57,74.63,132888.0,71.4139,71.538,71.2133,71.2706,132888.0
2020-04-22 11:30:00,74.63,74.85,74.59,74.79,59076.0,71.2706,71.4807,71.2324,71.4234,59076.0
2020-04-22 12:00:00,74.8,74.91,74.75,74.83,68943.0,71.433,71.538,71.3852,71.4616,68943.0
2020-04-22 12:30:00,74.83,75.08,74.82,74.99,125862.0,71.4616,71.7004,71.4521,71.6144,125862.0
2020-04-22 13:00:00,75.0,75.27,74.85,75.27,87765.0,71.624,71.8818,71.4807,71.8818,87765.0
2020-04-22 13:30:00,75.31,75.52,75.22,75.49,231573.0,71.92,72.1206,71.8341,72.0919,231573.0
2020-04-22 14:00:00,75.51,75.71,75.44,75.59,327486.0,72.111,72.302,72.0442,72.1874,327486.0
2020-04-22 14:30:00,75.62,75.96,75.62,75.85,234849.0,72.2161,72.5408,72.2161,72.4357,234849.0
2020-04-22 15:00:00,75.88,76.17,75.81,76.06,238179.0,72.4644,72.7413,72.3975,72.6363,238179.0
2020-04-22 15:30:00,76.06,76.46,76.0,76.05,687324.0,72.6363,73.0183,72.579,72.6267,687324.0
2020-04-23 09:30:00,76.11,76.56,75.61,75.85,401262.0,72.684,73.1138,72.2065,72.4357,401262.0
2020-04-23 10:00:00,75.92,76.35,75.78,76.33,176073.0,72.5026,72.9132,72.3689,72.8941,176073.0
2020-04-23 10:30:00,76.37,76.82,76.36,76.75,103035.0,72.9323,73.362,72.9228,73.2952,103035.0
2020-04-23 11:00:00,76.74,76.89,76.55,76.82,127272.0,73.2856,73.4289,73.1042,73.362,127272.0
2020-04-23 11:30:00,76.83,76.83,76.25,76.33,155271.0,73.3716,73.3716,72.8177,72.8941,155271.0
2020-04-23 12:00:00,76.34,76.71,76.27,76.71,92475.0,72.9037,73.257,72.8368,73.257,92475.0
2020-04-23 12:30:00,76.66,76.72,75.08,76.12,354549.0,73.2092,73.2665,71.7004,72.6936,354549.0
2020-04-23 13:00:00,76.16,76.41,75.61,75.72,164037.0,72.7318,72.9705,72.2065,72.3116,164037.0
2020-04-23 13:30:00,75.67,75.95,75.17,75.41,113127.0,72.2638,72.5312,71.7863,72.0155,113127.0
2020-04-23 14:00:00,75.35,75.87,75.17,75.75,169251.0,71.9582,72.4548,71.7863,72.3402,169251.0
2020-04-23 14:30:00,75.78,76.19,75.69,76.13,150759.0,72.3689,72.7604,72.2829,72.7031,150759.0
2020-04-23 15:00:00,76.13,76.13,75.43,75.65,106323.0,72.7031,72.7031,72.0346,72.2447,106323.0
2020-04-23 15:30:00,75.62,75.84,75.29,75.3,211545.0,72.2161,72.4262,71.9009,71.9105,211545.0
2020-04-24 09:30:00,75.29,75.57,74.66,74.73,434247.0,71.9009,72.1683,71.2993,71.3661,434247.0
2020-04-24 10:00:00,74.72,75.38,74.72,75.15,77400.0,71.3566,71.9869,71.3566,71.7672,77400.0
2020-04-24 10:30:00,75.17,75.71,75.17,75.34,116406.0,71.7863,72.302,71.7863,71.9487,116406.0
2020-04-24 11:00:00,75.34,75.54,75.14,75.4,115176.0,71.9487,72.1397,71.7577,72.006,115176.0
2020-04-24 11:30:00,75.44,75.79,75.27,75.75,133782.0,72.0442,72.3784,71.8818,72.3402,133782.0
2020-04-24 12:00:00,75.76,76.22,75.58,76.22,66990.0,72.3498,72.7891,72.1779,72.7891,66990.0
2020-04-24 12:30:00,76.22,76.32,76.05,76.09,135888.0,72.7891,72.8846,72.6267,72.6649,135888.0
2020-04-24 13:00:00,76.1,76.17,75.92,76.08,60597.0,72.6745,72.7413,72.5026,72.6554,60597.0
2020-04-24 13:30:00,76.08,76.71,76.08,76.7,76614.0,72.6554,73.257,72.6554,73.2474,76614.0
2020-04-24 14:00:00,76.7,76.78,76.53,76.59,178680.0,73.2474,73.3238,73.0851,73.1424,178680.0
2020-04-24 14:30:00,76.6,76.81,76.47,76.59,141579.0,73.152,73.3525,73.0278,73.1424,141579.0
2020-04-24 15:00:00,76.56,76.84,76.41,76.84,226854.0,73.1138,73.3811,72.9705,73.3811,226854.0
2020-04-24 15:30:00,76.83,77.08,76.79,76.96,449328.0,73.3716,73.6103,73.3334,73.4957,449328.0
2020-04-27 09:30:00,77.9,78.71,77.67,78.56,411594.0,74.3934,75.167,74.1738,75.0237,411594.0
2020-04-27 10:00:00,78.56,78.67,78.14,78.22,170826.0,75.0237,75.1288,74.6226,74.699,170826.0
2020-04-27 10:30:00,78.22,78.26,77.64,77.65,210930.0,74.699,74.7372,74.1451,74.1547,210930.0
2020-04-27 11:00:00,77.65,78.37,77.65,78.3,251154.0,74.1547,74.8423,74.1547,74.7754,251154.0
2020-04-27 11:30:00,78.27,78.46,78.18,78.28,157047.0,74.7468,74.9282,74.6608,74.7563,157047.0
2020-04-27 12:00:00,78.3,78.32,77.93,78.02,230232.0,74.7754,74.7945,74.4221,74.508,230232.0
2020-04-27 12:30:00,78.07,78.34,78.02,78.19,120450.0,74.5558,74.8136,74.508,74.6704,120450.0
2020-04-27 13:00:00,78.18,78.19,77.63,77.81,131046.0,74.6608,74.6704,74.1356,74.3075,131046.0
2020-04-27 13:30:00,77.78,77.86,77.6,77.76,101988.0,74.2788,74.3552,74.1069,74.2597,101988.0
2020-04-27 14:00:00,77.77,77.94,77.64,77.64,109842.0,74.2693,74.4316,74.1451,74.1451,109842.0
2020-04-27 14:30:00,77.65,77.89,77.58,77.84,155028.0,74.1547,74.3839,74.0878,74.3361,155028.0
2020-04-27 15:00:00,77.86,78.03,77.78,77.82,204831.0,74.3552,74.5176,74.2788,74.317,204831.0
2020-04-27 15:30:00,77.85,78.16,77.8,78.0,369504.0,74.3457,74.6417,74.2979,74.4889,369504.0
2020-04-28 09:30:00,79.39,79.79,79.26,79.29,394293.0,75.8164,76.1984,75.6922,75.7209,394293.0
2020-04-28 10:00:00,79.29,79.55,78.63,78.91,379311.0,75.7209,75.9692,75.0906,75.358,379311.0
2020-04-28 10:30:00,78.91,79.07,77.8,77.81,358506.0,75.358,75.5108,74.2979,74.3075,358506.0
2020-04-28 11:00:00,77.8,78.38,77.74,78.29,384759.0,74.2979,74.8518,74.2406,74.7659,384759.0
2020-04-28 11:30:00,78.28,78.5,78.15,78.32,183678.0,74.7563,74.9664,74.6322,74.7945,183678.0
2020-04-28 12:00:00,78.34,78.42,77.74,77.91,233712.0,74.8136,74.89,74.2406,74.403,233712.0
2020-04-28 12:30:00,77.88,78.24,77.79,78.24,261180.0,74.3743,74.7181,74.2884,74.7181,261180.0
2020-04-28 13:00:00,78.25,78.41,78.1,78.34,154143.0,74.7277,74.8805,74.5844,74.8136,154143.0
2020-04-28 13:30:00,78.34,78.61,78.23,78.53,141750.0,74.8136,75.0715,74.7086,74.9951,141750.0
2020-04-28 14:00:00,78.53,78.91,78.53,78.83,146094.0,74.9951,75.358,74.9951,75.2816,146094.0
2020-04-28 14:30:00,78.85,78.88,78.28,78.35,233784.0,75.3007,75.3293,74.7563,74.8232,233784.0
2020-04-28 15:00:00,78.3,78.61,78.17,78.36,187587.0,74.7754,75.0715,74.6513,74.8327,187587.0
2020-04-28 15:30:00,78.33,78.46,77.45,77.48,299973.0,74.8041,74.9282,73.9637,73.9923,299973.0
2020-04-29 09:30:00,78.91,79.7,78.76,79.64,453108.0,75.358,76.1124,75.2147,76.0551,453108.0
2020-04-29 10:00:00,79.6,80.09,79.37,80.09,217686.0,76.0169,76.4849,75.7973,76.4849,217686.0
2020-04-29 10:30:00,80.13,80.23,79.89,80.08,196695.0,76.5231,76.6186,76.2939,76.4753,196695.0
2020-04-29 11:00:00,80.1,80.53,79.87,80.51,215811.0,76.4944,76.905,76.2748,76.8859,215811.0
2020-04-29 11:30:00,80.49,80.64,80.32,80.41,219987.0,76.8668,77.0101,76.7045,76.7904,219987.0
2020-04-29 12:00:00,80.43,80.67,80.43,80.65,150063.0,76.8095,77.0387,76.8095,77.0196,150063.0
2020-04-29 12:30:00,80.65,80.93,80.58,80.8,178926.0,77.0196,77.287,76.9528,77.1629,178926.0
2020-04-29 13:00:00,80.81,80.95,80.57,80.57,165153.0,77.1724,77.3061,76.9432,76.9432,165153.0
2020-04-29 13:30:00,80.61,80.85,80.48,80.77,232380.0,76.9814,77.2106,76.8573,77.1342,232380.0
2020-04-29 14:00:00,80.83,80.87,80.4,80.61,259428.0,77.1915,77.2297,76.7809,76.9814,259428.0
2020-04-29 14:30:00,80.64,81.16,80.55,81.14,201435.0,77.0101,77.5067,76.9241,77.4876,201435.0
2020-04-29 15:00:00,81.13,81.5,81.05,81.49,231441.0,77.478,77.8314,77.4016,77.8218,231441.0
2020-04-29 15:30:00,81.5,81.54,81.11,81.3,503988.0,77.8314,77.8696,77.4589,77.6404,503988.0
2020-04-30 09:30:00,80.87,80.97,79.4,79.63,782964.0,77.2297,77.3252,75.8259,76.0456,782964.0
2020-04-30 10:00:00,79.62,79.89,79.09,79.51,372381.0,76.036,76.2939,75.5299,75.931,372381.0
2020-04-30 10:30:00,79.48,79.49,78.99,79.29,228357.0,75.9023,75.9119,75.4344,75.7209,228357.0
2020-04-30 11:00:00,79.32,79.66,79.32,79.47,217818.0,75.7495,76.0742,75.7495,75.8928,217818.0
2020-04-30 11:30:00,79.44,79.71,79.2,79.2,89079.0,75.8641,76.122,75.6349,75.6349,89079.0
2020-04-30 12:00:00,79.17,79.18,78.52,78.54,227904.0,75.6063,75.6158,74.9855,75.0046,227904.0
2020-04-30 12:30:00,78.53,79.03,78.42,78.94,271737.0,74.9951,75.4726,74.89,75.3866,271737.0
2020-04-30 13:00:00,78.9,79.05,78.75,78.8,136572.0,75.3484,75.4917,75.2052,75.2529,136572.0
2020-04-30 13:30:00,78.81,78.91,78.51,78.59,114687.0,75.2625,75.358,74.976,75.0524,114687.0
2020-04-30 14:00:00,78.62,78.94,78.53,78.64,116340.0,75.081,75.3866,74.9951,75.1001,116340.0
2020-04-30 14:30:00,78.64,78.7,78.21,78.33,394998.0,75.1001,75.1574,74.6895,74.8041,394998.0
2020-04-30 15:00:00,78.33,78.96,78.25,78.8,283575.0,74.8041,75.4057,74.7277,75.2529,283575.0
2020-04-30 15:30:00,78.81,78.86,78.28,78.31,969879.0,75.2625,75.3102,74.7563,74.785,969879.0
2020-05-01 09:30:00,76.32,76.7,75.38,75.5,656754.0,72.8846,73.2474,71.9869,72.1015,656754.0
2020-05-01 10:00:00,75.58,76.0,75.17,75.36,359145.0,72.1779,72.579,71.7863,71.9678,359145.0
2020-05-01 10:30:00,75.35,75.73,75.1,75.63,230910.0,71.9582,72.3211,71.7195,72.2256,230910.0
2020-05-01 11:00:00,75.56,75.56,74.98,74.98,202026.0,72.1588,72.1588,71.6049,71.6049,202026.0
2020-05-01 11:30:00,74.94,74.99,74.31,74.5,269733.0,71.5667,71.6144,70.965,71.1465,269733.0
2020-05-01 12:00:00,74.47,74.67,74.28,74.5,143319.0,71.1178,71.3088,70.9364,71.1465,143319.0
2020-05-01 12:30:00,74.43,74.58,74.17,74.37,139476.0,71.0796,71.2229,70.8313,71.0223,139476.0
2020-05-01 13:00:00,74.37,74.64,74.28,74.43,95772.0,71.0223,71.2802,70.9364,71.0796,95772.0
2020-05-01 13:30:00,74.43,74.54,74.2,74.34,169143.0,71.0796,71.1847,70.86,70.9937,169143.0
2020-05-01 14:00:00,74.34,74.54,74.17,74.54,299088.0,70.9937,71.1847,70.8313,71.1847,299088.0
2020-05-01 14:30:00,74.53,74.7,74.39,74.67,389865.0,71.1751,71.3375,71.0414,71.3088,389865.0
2020-05-01 15:00:00,74.69,74.82,74.47,74.49,1220280.0,71.3279,71.4521,71.1178,71.1369,1220280.0
2020-05-01 15:30:00,74.5,74.64,74.31,74.42,866775.0,71.1465,71.2802,70.965,71.0701,866775.0
2020-05-04 09:30:00,73.83,74.52,73.52,74.39,627444.0,70.5066,71.1656,70.2106,71.0414,627444.0
2020-05-04 10:00:00,74.44,74.65,74.2,74.27,199863.0,71.0892,71.2897,70.86,70.9268,199863.0
2020-05-04 10:30:00,74.25,74.41,73.98,74.13,175464.0,70.9077,71.0605,70.6499,70.7931,175464.0
2020-05-04 11:00:00,74.1,74.45,74.1,74.2,98073.0,70.7645,71.0987,70.7645,70.86,98073.0
2020-05-04 11:30:00,74.29,74.67,74.16,74.57,68094.0,70.9459,71.3088,70.8218,71.2133,68094.0
2020-05-04 12:00:00,74.62,74.66,74.38,74.45,115176.0,71.2611,71.2993,71.0319,71.0987,115176.0
2020-05-04 12:30:00,74.45,74.51,73.76,73.77,283419.0,71.0987,71.156,70.4398,70.4493,283419.0
2020-05-04 13:00:00,73.82,74.02,73.66,73.85,144132.0,70.4971,70.6881,70.3443,70.5257,144132.0
2020-05-04 13:30:00,73.85,74.0,73.8,73.95,221136.0,70.5257,70.669,70.478,70.6212,221136.0
2020-05-04 14:00:00,73.98,74.18,73.93,74.08,150000.0,70.6499,70.8409,70.6021,70.7454,150000.0
2020-05-04 14:30:00,74.13,74.27,73.92,74.26,133131.0,70.7931,70.9268,70.5926,70.9173,133131.0
2020-05-04 15:00:00,74.21,74.64,74.16,74.59,160125.0,70.8695,71.2802,70.8218,71.2324,160125.0
2020-05-04 15:30:00,74.55,75.24,74.55,75.18,386196.0,71.1942,71.8532,71.1942,71.7959,386196.0
2020-05-05 09:30:00,76.55,77.64,76.47,77.61,964005.0,73.1042,74.1451,73.0278,74.1165,964005.0
2020-05-05 10:00:00,77.61,77.83,76.92,76.95,184824.0,74.1165,74.3266,73.4575,73.4862,184824.0
2020-05-05 10:30:00,76.97,77.18,76.9,77.12,240114.0,73.5053,73.7058,73.4384,73.6485,240114.0
2020-05-05 11:00:00,77.15,77.41,77.14,77.34,186069.0,73.6772,73.9255,73.6676,73.8586,186069.0
2020-05-05 11:30:00,77.36,77.44,77.23,77.38,178869.0,73.8777,73.9541,73.7536,73.8968,178869.0
2020-05-05 12:00:00,77.39,77.47,77.07,77.1,142143.0,73.9064,73.9828,73.6008,73.6294,142143.0
2020-05-05 12:30:00,77.1,77.19,76.83,76.96,154566.0,73.6294,73.7154,73.3716,73.4957,154566.0
2020-05-05 13:00:00,76.96,77.25,76.94,77.24,136530.0,73.4957,73.7727,73.4766,73.7631,136530.0
2020-05-05 13:30:00,77.26,77.38,77.23,77.37,89340.0,73.7822,73.8968,73.7536,73.8873,89340.0
2020-05-05 14:00:00,77.38,77.47,77.26,77.41,139272.0,73.8968,73.9828,73.7822,73.9255,139272.0
2020-05-05 14:30:00,77.4,77.51,77.21,77.5,156030.0,73.9159,74.021,73.7345,74.0114,156030.0
2020-05-05 15:00:00,77.49,77.5,76.68,76.73,371364.0,74.0019,74.0114,73.2283,73.2761,371364.0
2020-05-05 15:30:00,76.73,76.73,75.95,76.45,845526.0,73.2761,73.2761,72.5312,73.0087,845526.0
2020-05-06 09:30:00,77.24,78.22,77.2,77.66,642015.0,73.7631,74.699,73.7249,74.1642,642015.0
2020-05-06 10:00:00,77.65,77.97,77.21,77.96,311514.0,74.1547,74.4603,73.7345,74.4507,311514.0
2020-05-06 10:30:00,77.95,78.48,77.89,78.38,316182.0,74.4412,74.9473,74.3839,74.8518,316182.0
2020-05-06 11:00:00,78.37,78.54,77.96,78.14,312186.0,74.8423,75.0046,74.4507,74.6226,312186.0
2020-05-06 11:30:00,78.16,78.25,77.83,78.04,198000.0,74.6417,74.7277,74.3266,74.5271,198000.0
2020-05-06 12:00:00,78.06,78.16,77.92,78.05,383418.0,74.5462,74.6417,74.4125,74.5367,383418.0
2020-05-06 12:30:00,78.07,78.31,78.04,78.08,134151.0,74.5558,74.785,74.5271,74.5653,134151.0
2020-05-06 13:00:00,78.1,78.14,77.86,78.04,111336.0,74.5844,74.6226,74.3552,74.5271,111336.0
2020-05-06 13:30:00,78.05,78.33,78.03,78.23,107868.0,74.5367,74.8041,74.5176,74.7086,107868.0
2020-05-06 14:00:00,78.23,78.23,77.87,78.01,202068.0,74.7086,74.7086,74.3648,74.4985,202068.0
2020-05-06 14:30:00,77.99,78.1,77.86,77.86,173847.0,74.4794,74.5844,74.3552,74.3552,173847.0
2020-05-06 15:00:00,77.9,78.01,77.78,77.91,212691.0,74.3934,74.4985,74.2788,74.403,212691.0
2020-05-06 15:30:00,77.89,77.89,77.12,77.33,556518.0,74.3839,74.3839,73.6485,73.8491,556518.0
2020-05-07 09:30:00,78.71,79.01,78.14,78.32,530004.0,75.167,75.4535,74.6226,74.7945,530004.0
2020-05-07 10:00:00,78.35,78.38,77.65,78.09,250926.0,74.8232,74.8518,74.1547,74.5749,250926.0
2020-05-07 10:30:00,78.1,78.29,77.72,77.94,139368.0,74.5844,74.7659,74.2215,74.4316,139368.0
2020-05-07 11:00:00,77.96,78.33,77.92,78.29,132051.0,74.4507,74.8041,74.4125,74.7659,132051.0
2020-05-07 11:30:00,78.3,78.72,78.21,78.59,192888.0,74.7754,75.1765,74.6895,75.0524,192888.0
2020-05-07 12:00:00,78.6,78.69,78.42,78.61,156594.0,75.0619,75.1479,74.89,75.0715,156594.0
2020-05-07 12:30:00,78.6,78.64,78.42,78.58,146163.0,75.0619,75.1001,74.89,75.0428,146163.0
2020-05-07 13:00:00,78.57,78.81,78.55,78.61,112545.0,75.0333,75.2625,75.0142,75.0715,112545.0
2020-05-07 13:30:00,78.64,78.72,78.38,78.5,99849.0,75.1001,75.1765,74.8518,74.9664,99849.0
2020-05-07 14:00:00,78.5,78.51,78.16,78.27,98697.0,74.9664,74.976,74.6417,74.7468,98697.0
2020-05-07 14:30:00,78.27,78.36,78.16,78.33,73758.0,74.7468,74.8327,74.6417,74.8041,73758.0
2020-05-07 15:00:00,78.33,78.49,78.11,78.35,130173.0,74.8041,74.9569,74.594,74.8232,130173.0
2020-05-07 15:30:00,78.34,78.34,78.0,78.11,180330.0,74.8136,74.8136,74.4889,74.594,180330.0
2020-05-08 09:30:00,78.86,79.5,78.64,79.41,549780.0,75.3102,75.9214,75.1001,75.8355,549780.0
2020-05-08 10:00:00,79.43,80.08,79.38,80.02,182772.0,75.8546,76.4753,75.8068,76.418,182772.0
2020-05-08 10:30:00,80.03,80.11,79.61,79.68,227322.0,76.4276,76.504,76.0265,76.0933,227322.0
2020-05-08 11:00:00,79.68,80.0,79.51,79.9,179358.0,76.0933,76.3989,75.931,76.3034,179358.0
2020-05-08 11:30:00,79.89,80.15,79.87,79.96,212892.0,76.2939,76.5422,76.2748,76.3607,212892.0
2020-05-08 12:00:00,79.97,80.06,79.84,79.96,98661.0,76.3703,76.4562,76.2461,76.3607,98661.0
2020-05-08 12:30:00,79.95,80.13,79.91,80.13,125097.0,76.3512,76.5231,76.313,76.5231,125097.0
2020-05-08 13:00:00,80.14,80.18,79.84,79.86,266733.0,76.5326,76.5708,76.2461,76.2652,266733.0
2020-05-08 13:30:00,79.85,79.92,79.54,79.71,114633.0,76.2557,76.3225,75.9596,76.122,114633.0
2020-05-08 14:00:00,79.7,79.86,79.52,79.83,84759.0,76.1124,76.2652,75.9405,76.2366,84759.0
2020-05-08 14:30:00,79.85,79.99,79.74,79.97,161277.0,76.2557,76.3894,76.1506,76.3703,161277.0
2020-05-08 15:00:00,79.98,80.14,79.82,80.02,255918.0,76.3798,76.5326,76.227,76.418,255918.0
2020-05-08 15:30:00,80.02,80.43,79.95,80.42,577668.0,76.418,76.8095,76.3512,76.8,577668.0
2020-05-11 09:30:00,79.58,80.21,79.45,79.81,627909.0,75.9978,76.5995,75.8737,76.2175,627909.0
2020-05-11 10:00:00,79.8,80.24,79.72,79.92,236160.0,76.2079,76.6281,76.1315,76.3225,236160.0
2020-05-11 10:30:00,79.9,80.17,79.8,79.92,165147.0,76.3034,76.5613,76.2079,76.3225,165147.0
2020-05-11 11:00:00,79.93,80.16,79.82,80.15,158580.0,76.3321,76.5517,76.227,76.5422,158580.0
2020-05-11 11:30:00,80.16,80.4,80.07,80.4,200805.0,76.5517,76.7809,76.4658,76.7809,200805.0
2020-05-11 12:00:00,80.38,80.46,80.19,80.46,321345.0,76.7618,76.8382,76.5804,76.8382,321345.0
2020-05-11 12:30:00,80.47,80.48,80.27,80.46,118254.0,76.8477,76.8573,76.6568,76.8382,118254.0
2020-05-11 13:00:00,80.44,80.74,80.38,80.73,149235.0,76.8191,77.1056,76.7618,77.096,149235.0
2020-05-11 13:30:00,80.73,80.99,80.64,80.64,109092.0,77.096,77.3443,77.0101,77.0101,109092.0
2020-05-11 14:00:00,80.66,80.7,80.49,80.53,97542.0,77.0292,77.0674,76.8668,76.905,97542.0
2020-05-11 14:30:00,80.5,80.75,80.5,80.66,133479.0,76.8764,77.1151,76.8764,77.0292,133479.0
2020-05-11 15:00:00,80.66,80.8,80.55,80.6,156936.0,77.0292,77.1629,76.9241,76.9719,156936.0
2020-05-11 15:30:00,80.59,80.67,80.31,80.31,307083.0,76.9623,77.0387,76.6949,76.6949,307083.0
2020-05-12 09:30:00,80.81,81.08,79.7,80.2,546381.0,77.1724,77.4303,76.1124,76.5899,546381.0
2020-05-12 10:00:00,80.22,80.68,80.1,80.47,296793.0,76.609,77.0483,76.4944,76.8477,296793.0
2020-05-12 10:30:00,80.45,80.77,80.35,80.5,272022.0,76.8286,77.1342,76.7331,76.8764,272022.0
2020-05-12 11:00:00,80.52,80.64,80.41,80.47,153552.0,76.8955,77.0101,76.7904,76.8477,153552.0
2020-05-12 11:30:00,80.51,80.54,80.25,80.46,153165.0,76.8859,76.9146,76.6377,76.8382,153165.0
2020-05-12 12:00:00,80.47,80.66,80.35,80.66,74607.0,76.8477,77.0292,76.7331,77.0292,74607.0
2020-05-12 12:30:00,80.64,80.89,80.63,80.84,96336.0,77.0101,77.2488,77.0005,77.2011,96336.0
2020-05-12 13:00:00,80.84,80.89,79.95,80.01,228150.0,77.2011,77.2488,76.3512,76.4085,228150.0
2020-05-12 13:30:00,79.98,80.3,79.95,80.3,96363.0,76.3798,76.6854,76.3512,76.6854,96363.0
2020-05-12 14:00:00,80.3,80.33,79.87,80.06,88659.0,76.6854,76.714,76.2748,76.4562,88659.0
2020-05-12 14:30:00,80.05,80.13,79.74,79.93,179202.0,76.4467,76.5231,76.1506,76.3321,179202.0
2020-05-12 15:00:00,79.9,79.93,79.22,79.28,291849.0,76.3034,76.3321,75.654,75.7113,291849.0
2020-05-12 15:30:00,79.29,79.36,78.07,78.07,594885.0,75.7209,75.7877,74.5558,74.5558,594885.0
2020-05-13 09:30:00,78.52,78.76,77.3,77.98,613932.0,74.9855,75.2147,73.8204,74.4698,613932.0
2020-05-13 10:00:00,77.92,78.79,77.92,78.7,452448.0,74.4125,75.2434,74.4125,75.1574,452448.0
2020-05-13 10:30:00,78.72,78.88,77.64,77.7,239550.0,75.1765,75.3293,74.1451,74.2024,239550.0
2020-05-13 11:00:00,77.7,78.09,77.23,77.46,311418.0,74.2024,74.5749,73.7536,73.9732,311418.0
2020-05-13 11:30:00,77.43,77.6,76.45,76.66,447357.0,73.9446,74.1069,73.0087,73.2092,447357.0
2020-05-13 12:00:00,76.67,76.79,75.78,76.37,550755.0,73.2188,73.3334,72.3689,72.9323,550755.0
2020-05-13 12:30:00,76.39,76.58,76.15,76.34,304752.0,72.9514,73.1329,72.7222,72.9037,304752.0
2020-05-13 13:00:00,76.38,76.43,75.76,76.18,435210.0,72.9419,72.9896,72.3498,72.7509,435210.0
2020-05-13 13:30:00,76.17,76.25,75.85,75.86,340770.0,72.7413,72.8177,72.4357,72.4453,340770.0
2020-05-13 14:00:00,75.85,76.29,75.61,76.0,411345.0,72.4357,72.8559,72.2065,72.579,411345.0
2020-05-13 14:30:00,75.99,76.13,75.77,75.77,294114.0,72.5694,72.7031,72.3593,72.3593,294114.0
2020-05-13 15:00:00,75.78,76.33,75.47,75.81,506466.0,72.3689,72.8941,72.0728,72.3975,506466.0
2020-05-13 15:30:00,75.79,76.74,75.68,76.6,726504.0,72.3784,73.2856,72.2734,73.152,726504.0
2020-05-14 09:30:00,75.98,76.21,74.7,74.79,515256.0,72.5599,72.7795,71.3375,71.4234,515256.0
2020-05-14 10:00:00,74.8,75.53,74.71,74.92,307476.0,71.433,72.1301,71.347,71.5476,307476.0
2020-05-14 10:30:00,74.95,76.29,74.85,75.98,298737.0,71.5762,72.8559,71.4807,72.5599,298737.0
2020-05-14 11:00:00,75.98,76.97,75.96,76.19,413481.0,72.5599,73.5053,72.5408,72.7604,413481.0
2020-05-14 11:30:00,76.21,76.44,75.61,75.67,674718.0,72.7795,72.9992,72.2065,72.2638,674718.0
2020-05-14 12:00:00,75.68,76.08,75.53,75.91,498645.0,72.2734,72.6554,72.1301,72.493,498645.0
2020-05-14 12:30:00,75.91,76.54,75.84,76.54,292404.0,72.493,73.0947,72.4262,73.0947,292404.0
2020-05-14 13:00:00,76.55,76.7,76.27,76.68,174255.0,73.1042,73.2474,72.8368,73.2283,174255.0
2020-05-14 13:30:00,76.67,76.8,76.33,76.37,170568.0,73.2188,73.3429,72.8941,72.9323,170568.0
2020-05-14 14:00:00,76.37,76.5,76.03,76.47,279072.0,72.9323,73.0565,72.6076,73.0278,279072.0
2020-05-14 14:30:00,76.49,77.39,76.05,77.39,421824.0,73.0469,73.9064,72.6267,73.9064,421824.0
2020-05-14 15:00:00,77.37,78.28,77.3,78.25,612693.0,73.8873,74.7563,73.8204,74.7277,612693.0
2020-05-14 15:30:00,78.24,78.76,77.81,78.73,848781.0,74.7181,75.2147,74.3075,75.1861,848781.0
2020-05-15 09:30:00,76.15,76.91,75.81,76.65,701202.0,72.7222,73.448,72.3975,73.1997,701202.0
2020-05-15 10:00:00,76.75,77.32,76.47,76.81,305457.0,73.2952,73.8395,73.0278,73.3525,305457.0
2020-05-15 10:30:00,76.77,76.9,75.89,76.01,397437.0,73.3143,73.4384,72.4739,72.5885,397437.0
2020-05-15 11:00:00,76.0,76.11,75.58,75.89,389337.0,72.579,72.684,72.1779,72.4739,389337.0
2020-05-15 11:30:00,75.88,76.06,75.67,75.96,264096.0,72.4644,72.6363,72.2638,72.5408,264096.0
2020-05-15 12:00:00,75.93,76.58,75.92,76.5,240705.0,72.5121,73.1329,72.5026,73.0565,240705.0
2020-05-15 12:30:00,76.53,76.77,76.33,76.52,239688.0,73.0851,73.3143,72.8941,73.0756,239688.0
2020-05-15 13:00:00,76.53,76.99,76.51,76.79,286452.0,73.0851,73.5244,73.066,73.3334,286452.0
2020-05-15 13:30:00,76.79,76.91,76.48,76.88,236781.0,73.3334,73.448,73.0374,73.4193,236781.0
2020-05-15 14:00:00,76.86,77.18,76.86,77.1,325155.0,73.4002,73.7058,73.4002,73.6294,325155.0
2020-05-15 14:30:00,77.12,77.17,76.57,76.62,373011.0,73.6485,73.6963,73.1233,73.1711,373011.0
2020-05-15 15:00:00,76.65,76.96,76.54,76.92,427641.0,73.1997,73.4957,73.0947,73.4575,427641.0
2020-05-15 15:30:00,76.95,77.19,76.76,77.02,487782.0,73.4862,73.7154,73.3047,73.553,487782.0
2020-05-18 09:30:00,78.89,79.65,78.89,79.34,619884.0,75.3389,76.0647,75.3389,75.7686,619884.0
2020-05-18 10:00:00,79.4,79.64,79.25,79.49,337746.0,75.8259,76.0551,75.6827,75.9119,337746.0
2020-05-18 10:30:00,79.56,80.18,79.52,80.13,285033.0,75.9787,76.5708,75.9405,76.5231,285033.0
2020-05-18 11:00:00,80.15,80.27,79.97,80.08,249015.0,76.5422,76.6568,76.3703,76.4753,249015.0
2020-05-18 11:30:00,80.07,80.22,79.97,80.12,162681.0,76.4658,76.609,76.3703,76.5135,162681.0
2020-05-18 12:00:00,80.09,80.21,79.97,80.16,99825.0,76.4849,76.5995,76.3703,76.5517,99825.0
2020-05-18 12:30:00,80.16,80.3,80.05,80.29,249204.0,76.5517,76.6854,76.4467,76.6759,249204.0
2020-05-18 13:00:00,80.31,80.85,80.29,80.85,228804.0,76.6949,77.2106,76.6759,77.2106,228804.0
2020-05-18 13:30:00,80.85,80.85,80.5,80.51,268035.0,77.2106,77.2106,76.8764,76.8859,268035.0
2020-05-18 14:00:00,80.52,80.65,80.33,80.5,125592.0,76.8955,77.0196,76.714,76.8764,125592.0
2020-05-18 14:30:00,80.48,80.64,80.4,80.51,192402.0,76.8573,77.0101,76.7809,76.8859,192402.0
2020-05-18 15:00:00,80.55,80.89,80.53,80.88,310710.0,76.9241,77.2488,76.905,77.2393,310710.0
2020-05-18 15:30:00,80.89,81.03,80.66,80.7,778527.0,77.2488,77.3825,77.0292,77.0674,778527.0
2020-05-19 09:30:00,80.61,81.28,80.3,81.08,364278.0,76.9814,77.6213,76.6854,77.4303,364278.0
2020-05-19 10:00:00,81.07,81.7,81.05,81.58,276240.0,77.4207,78.0224,77.4016,77.9078,276240.0
2020-05-19 10:30:00,81.64,81.83,81.43,81.82,189444.0,77.9651,78.1465,77.7645,78.137,189444.0
2020-05-19 11:00:00,81.86,81.96,81.66,81.78,116640.0,78.1752,78.2707,77.9842,78.0988,116640.0
2020-05-19 11:30:00,81.84,81.95,81.59,81.78,174312.0,78.1561,78.2611,77.9173,78.0988,174312.0
2020-05-19 12:00:00,81.81,81.82,81.55,81.78,171942.0,78.1274,78.137,77.8791,78.0988,171942.0
2020-05-19 12:30:00,81.75,82.04,81.75,81.98,209850.0,78.0701,78.3471,78.0701,78.2898,209850.0
2020-05-19 13:00:00,81.99,82.19,81.86,82.12,164181.0,78.2993,78.4903,78.1752,78.4235,164181.0
2020-05-19 13:30:00,82.1,82.15,81.98,82.01,150345.0,78.4044,78.4521,78.2898,78.3184,150345.0
2020-05-19 14:00:00,82.01,82.06,81.83,81.87,177942.0,78.3184,78.3662,78.1465,78.1847,177942.0
2020-05-19 14:30:00,81.86,82.0,81.19,81.29,350133.0,78.1752,78.3089,77.5353,77.6308,350133.0
2020-05-19 15:00:00,81.24,81.78,81.16,81.45,455061.0,77.5831,78.0988,77.5067,77.7836,455061.0
2020-05-19 15:30:00,81.44,81.45,80.34,80.34,648228.0,77.7741,77.7836,76.7236,76.7236,648228.0
2020-05-20 09:30:00,81.99,83.02,81.99,83.02,423747.0,78.2993,79.283,78.2993,79.283,423747.0
2020-05-20 10:00:00,83.05,83.5,82.97,83.32,312741.0,79.3116,79.7414,79.2352,79.5695,312741.0
2020-05-20 10:30:00,83.29,83.62,83.21,83.41,167325.0,79.5408,79.856,79.4644,79.6554,167325.0
2020-05-20 11:00:00,83.45,83.8,83.43,83.8,204861.0,79.6936,80.0279,79.6745,80.0279,204861.0
2020-05-20 11:30:00,83.79,83.84,83.54,83.57,240900.0,80.0183,80.0661,79.7796,79.8082,240900.0
2020-05-20 12:00:00,83.57,83.63,83.07,83.18,236217.0,79.8082,79.8655,79.3307,79.4358,236217.0
2020-05-20 12:30:00,83.21,83.35,82.87,83.1,268896.0,79.4644,79.5981,79.1397,79.3594,268896.0
2020-05-20 13:00:00,83.11,83.16,82.81,82.91,164052.0,79.3689,79.4167,79.0824,79.1779,164052.0
2020-05-20 13:30:00,82.92,83.2,82.89,83.0,252963.0,79.1875,79.4549,79.1588,79.2639,252963.0
2020-05-20 14:00:00,83.11,83.13,82.75,82.87,148323.0,79.3689,79.388,79.0251,79.1397,148323.0
2020-05-20 14:30:00,82.86,83.32,82.84,83.26,144405.0,79.1302,79.5695,79.1111,79.5122,144405.0
2020-05-20 15:00:00,83.25,83.33,83.01,83.32,199395.0,79.5026,79.579,79.2734,79.5695,199395.0
2020-05-20 15:30:00,83.33,83.47,83.19,83.34,352845.0,79.579,79.7127,79.4453,79.5886,352845.0
2020-05-21 09:30:00,83.32,83.38,82.59,82.81,290664.0,79.5695,79.6268,78.8723,79.0824,290664.0
2020-05-21 10:00:00,82.78,82.87,82.21,82.25,256872.0,79.0538,79.1397,78.5094,78.5476,256872.0
2020-05-21 10:30:00,82.21,82.21,81.42,81.91,318309.0,78.5094,78.5094,77.755,78.2229,318309.0
2020-05-21 11:00:00,81.88,81.88,81.16,81.48,323244.0,78.1943,78.1943,77.5067,77.8123,323244.0
2020-05-21 11:30:00,81.46,82.03,81.45,81.81,211638.0,77.7932,78.3375,77.7836,78.1274,211638.0
2020-05-21 12:00:00,81.82,82.3,81.82,82.09,212091.0,78.137,78.5954,78.137,78.3948,212091.0
2020-05-21 12:30:00,82.08,82.09,81.66,81.73,103356.0,78.3853,78.3948,77.9842,78.051,103356.0
2020-05-21 13:00:00,81.74,82.07,81.64,81.91,82422.0,78.0606,78.3757,77.9651,78.2229,82422.0
2020-05-21 13:30:00,81.92,81.97,81.78,81.79,76296.0,78.2325,78.2802,78.0988,78.1083,76296.0
2020-05-21 14:00:00,81.75,81.94,81.75,81.78,96084.0,78.0701,78.2516,78.0701,78.0988,96084.0
2020-05-21 14:30:00,81.81,81.81,81.2,81.34,173430.0,78.1274,78.1274,77.5449,77.6786,173430.0
2020-05-21 15:00:00,81.31,81.57,81.19,81.35,267057.0,77.6499,77.8982,77.5353,77.6881,267057.0
2020-05-21 15:30:00,81.38,81.41,81.06,81.17,506442.0,77.7168,77.7454,77.4112,77.5162,506442.0
2020-05-22 09:30:00,81.28,81.38,80.27,81.08,483711.0,77.6213,77.7168,76.6568,77.4303,483711.0
2020-05-22 10:00:00,81.09,81.09,80.55,81.08,177348.0,77.4398,77.4398,76.9241,77.4303,177348.0
2020-05-22 10:30:00,81.12,81.25,80.88,80.88,167238.0,77.4685,77.5926,77.2393,77.2393,167238.0
2020-05-22 11:00:00,80.84,81.04,80.66,80.71,210981.0,77.2011,77.3921,77.0292,77.0769,210981.0
2020-05-22 11:30:00,80.72,80.97,80.65,80.93,133782.0,77.0865,77.3252,77.0196,77.287,133782.0
2020-05-22 12:00:00,80.95,81.17,80.91,81.14,79773.0,77.3061,77.5162,77.2679,77.4876,79773.0
2020-05-22 12:30:00,81.15,81.34,81.14,81.19,73350.0,77.4971,77.6786,77.4876,77.5353,73350.0
2020-05-22 13:00:00,81.19,81.52,81.19,81.49,63375.0,77.5353,77.8505,77.5353,77.8218,63375.0
2020-05-22 13:30:00,81.49,81.52,81.1,81.32,56430.0,77.8218,77.8505,77.4494,77.6595,56430.0
2020-05-22 14:00:00,81.34,81.48,81.3,81.35,109494.0,77.6786,77.8123,77.6404,77.6881,109494.0
2020-05-22 14:30:00,81.36,81.58,81.36,81.5,101571.0,77.6977,77.9078,77.6977,77.8314,101571.0
2020-05-22 15:00:00,81.5,81.62,81.34,81.42,114135.0,77.8314,77.946,77.6786,77.755,114135.0
2020-05-22 15:30:00,81.42,81.69,81.28,81.64,214782.0,77.755,78.0128,77.6213,77.9651,214782.0
2020-05-26 09:30:00,83.74,84.14,83.05,83.26,712014.0,79.9706,80.3525,79.3116,79.5122,712014.0
2020-05-26 10:00:00,83.26,83.84,83.18,83.81,358524.0,79.5122,80.0661,79.4358,80.0374,358524.0
2020-05-26 10:30:00,83.8,83.88,83.37,83.81,342663.0,80.0279,80.1043,79.6172,80.0374,342663.0
2020-05-26 11:00:00,83.82,84.03,83.22,83.33,241983.0,80.047,80.2475,79.474,79.579,241983.0
2020-05-26 11:30:00,83.33,83.33,82.8,83.09,168963.0,79.579,79.579,79.0729,79.3498,168963.0
2020-05-26 12:00:00,83.14,83.42,83.09,83.29,151080.0,79.3976,79.665,79.3498,79.5408,151080.0
2020-05-26 12:30:00,83.3,83.58,83.26,83.44,128427.0,79.5504,79.8178,79.5122,79.6841,128427.0
2020-05-26 13:00:00,83.48,83.51,83.27,83.48,159324.0,79.7223,79.7509,79.5217,79.7223,159324.0
2020-05-26 13:30:00,83.48,83.51,83.31,83.35,145596.0,79.7223,79.7509,79.5599,79.5981,145596.0
2020-05-26 14:00:00,83.36,83.53,83.3,83.45,168207.0,79.6077,79.77,79.5504,79.6936,168207.0
2020-05-26 14:30:00,83.43,83.5,83.22,83.43,156504.0,79.6745,79.7414,79.474,79.6745,156504.0
2020-05-26 15:00:00,83.42,83.47,83.09,83.25,231489.0,79.665,79.7127,79.3498,79.5026,231489.0
2020-05-26 15:30:00,83.26,83.28,82.3,82.44,503010.0,79.5122,79.5313,78.5954,78.7291,503010.0
2020-05-27 09:30:00,82.67,83.16,81.91,82.06,755847.0,78.9487,79.4167,78.2229,78.3662,755847.0
2020-05-27 10:00:00,82.04,82.41,81.68,81.92,383331.0,78.3471,78.7004,78.0033,78.2325,383331.0
2020-05-27 10:30:00,81.92,81.94,80.56,80.68,485394.0,78.2325,78.2516,76.9337,77.0483,485394.0
2020-05-27 11:00:00,80.68,81.27,80.33,81.2,294333.0,77.0483,77.6117,76.714,77.5449,294333.0
2020-05-27 11:30:00,81.25,81.52,80.74,81.27,239349.0,77.5926,77.8505,77.1056,77.6117,239349.0
2020-05-27 12:00:00,81.31,81.68,81.16,81.51,146016.0,77.6499,78.0033,77.5067,77.8409,146016.0
2020-05-27 12:30:00,81.56,81.98,81.46,81.73,232989.0,77.8887,78.2898,77.7932,78.051,232989.0
2020-05-27 13:00:00,81.69,82.29,81.49,82.28,248283.0,78.0128,78.5858,77.8218,78.5763,248283.0
2020-05-27 13:30:00,82.28,82.61,82.07,82.51,409617.0,78.5763,78.8914,78.3757,78.7959,409617.0
2020-05-27 14:00:00,82.55,82.95,82.52,82.84,305802.0,78.8341,79.2161,78.8055,79.1111,305802.0
2020-05-27 14:30:00,82.85,83.21,82.66,83.19,188784.0,79.1206,79.4644,78.9392,79.4453,188784.0
2020-05-27 15:00:00,83.2,83.37,83.07,83.31,276012.0,79.4549,79.6172,79.3307,79.5599,276012.0
2020-05-27 15:30:00,83.29,83.68,82.97,83.64,333276.0,79.5408,79.9133,79.2352,79.8751,333276.0
2020-05-28 09:30:00,83.07,83.85,83.03,83.24,440778.0,79.3307,80.0756,79.2925,79.4931,440778.0
2020-05-28 10:00:00,83.26,83.7,83.09,83.69,280359.0,79.5122,79.9324,79.3498,79.9228,280359.0
2020-05-28 10:30:00,83.73,83.91,83.5,83.73,330870.0,79.961,80.1329,79.7414,79.961,330870.0
2020-05-28 11:00:00,83.74,83.8,83.33,83.53,265053.0,79.9706,80.0279,79.579,79.77,265053.0
2020-05-28 11:30:00,83.52,83.7,83.24,83.7,217491.0,79.7605,79.9324,79.4931,79.9324,217491.0
2020-05-28 12:00:00,83.66,83.98,83.66,83.78,211719.0,79.8942,80.1997,79.8942,80.0088,211719.0
2020-05-28 12:30:00,83.79,84.07,83.72,84.03,188835.0,80.0183,80.2857,79.9515,80.2475,188835.0
2020-05-28 13:00:00,84.05,84.19,83.98,84.15,154746.0,80.2666,80.4003,80.1997,80.3621,154746.0
2020-05-28 13:30:00,84.15,84.16,83.65,83.68,208110.0,80.3621,80.3716,79.8846,79.9133,208110.0
2020-05-28 14:00:00,83.69,83.77,83.39,83.42,104673.0,79.9228,79.9992,79.6363,79.665,104673.0
2020-05-28 14:30:00,83.45,83.51,83.24,83.47,158430.0,79.6936,79.7509,79.4931,79.7127,158430.0
2020-05-28 15:00:00,83.41,83.76,82.64,82.64,295518.0,79.6554,79.9897,78.9201,78.9201,295518.0
2020-05-28 15:30:00,82.7,82.74,81.41,81.76,769998.0,78.9774,79.0156,77.7454,78.0797,769998.0
2020-05-29 09:30:00,82.13,83.27,82.04,83.07,364257.0,78.433,79.5217,78.3471,79.3307,364257.0
2020-05-29 10:00:00,83.07,83.08,82.13,82.27,330777.0,79.3307,79.3403,78.433,78.5667,330777.0
2020-05-29 10:30:00,82.28,82.65,81.98,82.26,375237.0,78.5763,78.9296,78.2898,78.5572,375237.0
2020-05-29 11:00:00,82.27,82.5,81.87,82.33,206445.0,78.5667,78.7864,78.1847,78.624,206445.0
2020-05-29 11:30:00,82.34,82.68,82.14,82.55,219657.0,78.6336,78.9583,78.4426,78.8341,219657.0
2020-05-29 12:00:00,82.56,82.68,82.04,82.31,225117.0,78.8437,78.9583,78.3471,78.6049,225117.0
2020-05-29 12:30:00,82.3,82.92,81.92,82.74,217476.0,78.5954,79.1875,78.2325,79.0156,217476.0
2020-05-29 13:00:00,82.74,83.02,82.61,82.73,408483.0,79.0156,79.283,78.8914,79.006,408483.0
2020-05-29 13:30:00,82.71,82.81,82.39,82.6,171939.0,78.9869,79.0824,78.6813,78.8819,171939.0
2020-05-29 14:00:00,82.61,83.26,82.56,83.17,260913.0,78.8914,79.5122,78.8437,79.4262,260913.0
2020-05-29 14:30:00,83.18,83.28,82.06,83.27,508875.0,79.4358,79.5313,78.3662,79.5217,508875.0
2020-05-29 15:00:00,83.33,83.97,83.3,83.74,662490.0,79.579,80.1902,79.5504,79.9706,662490.0
2020-05-29 15:30:00,83.73,84.18,83.61,83.88,1108143.0,79.961,80.3907,79.8464,80.1043,1108143.0
2020-06-01 09:30:00,83.52,83.59,82.76,83.16,502056.0,79.7605,79.8273,79.0347,79.4167,502056.0
2020-06-01 10:00:00,83.12,83.72,83.03,83.68,247026.0,79.3785,79.9515,79.2925,79.9133,247026.0
2020-06-01 10:30:00,83.7,83.82,83.42,83.64,339660.0,79.9324,80.047,79.665,79.8751,339660.0
2020-06-01 11:00:00,83.64,83.68,83.17,83.32,145347.0,79.8751,79.9133,79.4262,79.5695,145347.0
2020-06-01 11:30:00,83.33,83.53,83.31,83.41,86313.0,79.579,79.77,79.5599,79.6554,86313.0
2020-06-01 12:00:00,83.39,83.61,83.33,83.48,83121.0,79.6363,79.8464,79.579,79.7223,83121.0
2020-06-01 12:30:00,83.52,83.65,83.5,83.55,48942.0,79.7605,79.8846,79.7414,79.7891,48942.0
2020-06-01 13:00:00,83.55,83.89,83.55,83.86,91860.0,79.7891,80.1138,79.7891,80.0852,91860.0
2020-06-01 13:30:00,83.85,83.89,83.61,83.7,94962.0,80.0756,80.1138,79.8464,79.9324,94962.0
2020-06-01 14:00:00,83.72,83.76,83.5,83.55,89475.0,79.9515,79.9897,79.7414,79.7891,89475.0
2020-06-01 14:30:00,83.56,83.7,83.53,83.65,102675.0,79.7987,79.9324,79.77,79.8846,102675.0
2020-06-01 15:00:00,83.65,83.74,83.4,83.65,100263.0,79.8846,79.9706,79.6459,79.8846,100263.0
2020-06-01 15:30:00,83.65,83.73,83.5,83.51,257943.0,79.8846,79.961,79.7414,79.7509,257943.0
2020-06-02 09:30:00,83.74,84.21,83.35,84.2,386250.0,79.9706,80.4194,79.5981,80.4098,386250.0
2020-06-02 10:00:00,84.23,84.58,84.22,84.47,265308.0,80.4385,80.7727,80.4289,80.6677,265308.0
2020-06-02 10:30:00,84.49,84.5,83.67,83.89,224445.0,80.6868,80.6963,79.9037,80.1138,224445.0
2020-06-02 11:00:00,83.9,83.91,83.37,83.6,222240.0,80.1234,80.1329,79.6172,79.8369,222240.0
2020-06-02 11:30:00,83.63,83.89,83.59,83.72,150333.0,79.8655,80.1138,79.8273,79.9515,150333.0
2020-06-02 12:00:00,83.72,84.08,83.69,84.05,64653.0,79.9515,80.2952,79.9228,80.2666,64653.0
2020-06-02 12:30:00,84.03,84.17,84.03,84.11,50745.0,80.2475,80.3812,80.2475,80.3239,50745.0
2020-06-02 13:00:00,84.09,84.36,84.09,84.31,114345.0,80.3048,80.5626,80.3048,80.5149,114345.0
2020-06-02 13:30:00,84.34,84.54,84.3,84.54,124926.0,80.5435,80.7345,80.5053,80.7345,124926.0
2020-06-02 14:00:00,84.54,84.69,84.41,84.45,100944.0,80.7345,80.8778,80.6104,80.6486,100944.0
2020-06-02 14:30:00,84.44,84.67,84.28,84.59,40743.0,80.639,80.8587,80.4862,80.7823,40743.0
2020-06-02 15:00:00,84.61,84.7,84.45,84.57,82677.0,80.8014,80.8873,80.6486,80.7632,82677.0
2020-06-02 15:30:00,84.58,85.37,84.51,85.34,537903.0,80.7727,81.5272,80.7059,81.4985,537903.0
2020-06-03 09:30:00,86.59,87.62,86.55,87.24,322566.0,82.6923,83.6759,82.6541,83.313,322566.0
2020-06-03 10:00:00,87.33,87.39,86.99,87.36,64113.0,83.399,83.4563,83.0743,83.4276,64113.0
2020-06-03 10:30:00,87.32,87.97,87.24,87.76,118278.0,83.3894,84.0101,83.313,83.8096,118278.0
2020-06-03 11:00:00,87.77,88.04,87.75,87.85,63390.0,83.8191,84.077,83.8,83.8955,63390.0
2020-06-03 11:30:00,87.79,87.89,87.54,87.68,74298.0,83.8382,83.9337,83.5995,83.7332,74298.0
2020-06-03 12:00:00,87.71,87.88,87.5,87.65,60936.0,83.7618,83.9242,83.5613,83.7045,60936.0
2020-06-03 12:30:00,87.64,87.77,87.59,87.64,84414.0,83.695,83.8191,83.6473,83.695,84414.0
2020-06-03 13:00:00,87.64,88.1,87.64,88.1,79098.0,83.695,84.1343,83.695,84.1343,79098.0
2020-06-03 13:30:00,88.07,88.07,87.75,87.86,45657.0,84.1056,84.1056,83.8,83.9051,45657.0
2020-06-03 14:00:00,87.86,88.12,87.86,88.07,59478.0,83.9051,84.1534,83.9051,84.1056,59478.0
2020-06-03 14:30:00,88.08,88.08,87.83,87.99,56646.0,84.1152,84.1152,83.8764,84.0292,56646.0
2020-06-03 15:00:00,87.99,88.17,87.9,88.08,53172.0,84.0292,84.2011,83.9433,84.1152,53172.0
2020-06-03 15:30:00,88.07,88.13,87.72,87.83,148860.0,84.1056,84.1629,83.7714,83.8764,148860.0
2020-06-04 09:30:00,87.43,88.2,87.16,88.03,334863.0,83.4945,84.2298,83.2366,84.0674,334863.0
2020-06-04 10:00:00,88.01,88.88,87.75,88.81,168240.0,84.0483,84.8792,83.8,84.8123,168240.0
2020-06-04 10:30:00,88.81,89.22,88.8,89.1,93936.0,84.8123,85.2039,84.8028,85.0893,93936.0
2020-06-04 11:00:00,89.1,89.14,88.07,88.36,92916.0,85.0893,85.1275,84.1056,84.3826,92916.0
2020-06-04 11:30:00,88.29,88.67,88.27,88.5,74019.0,84.3157,84.6786,84.2966,84.5163,74019.0
2020-06-04 12:00:00,88.48,88.61,88.33,88.38,46002.0,84.4972,84.6213,84.3539,84.4017,46002.0
2020-06-04 12:30:00,88.38,88.41,88.02,88.02,63606.0,84.4017,84.4303,84.0579,84.0579,63606.0
2020-06-04 13:00:00,88.04,88.25,88.04,88.11,59136.0,84.077,84.2775,84.077,84.1438,59136.0
2020-06-04 13:30:00,88.11,88.74,88.11,88.67,73902.0,84.1438,84.7455,84.1438,84.6786,73902.0
2020-06-04 14:00:00,88.68,88.77,88.57,88.6,51891.0,84.6882,84.7741,84.5831,84.6118,51891.0
2020-06-04 14:30:00,88.64,88.64,88.16,88.17,58527.0,84.65,84.65,84.1916,84.2011,58527.0
2020-06-04 15:00:00,88.16,88.36,87.86,88.02,75657.0,84.1916,84.3826,83.9051,84.0579,75657.0
2020-06-04 15:30:00,88.01,88.59,87.99,88.56,180042.0,84.0483,84.6022,84.0292,84.5736,180042.0
2020-06-05 09:30:00,90.68,91.72,90.26,90.98,404082.0,86.5982,87.5913,86.1971,86.8847,404082.0
2020-06-05 10:00:00,91.01,91.41,90.93,90.98,317556.0,86.9133,87.2953,86.8369,86.8847,317556.0
2020-06-05 10:30:00,90.95,91.36,90.85,91.35,145800.0,86.856,87.2475,86.7605,87.238,145800.0
2020-06-05 11:00:00,91.37,91.68,91.22,91.57,146562.0,87.2571,87.5531,87.1139,87.4481,146562.0
2020-06-05 11:30:00,91.55,91.73,91.42,91.58,175131.0,87.429,87.6009,87.3048,87.4576,175131.0
2020-06-05 12:00:00,91.58,91.89,91.48,91.87,103617.0,87.4576,87.7537,87.3621,87.7346,103617.0
2020-06-05 12:30:00,91.87,92.05,91.73,91.83,131631.0,87.7346,87.9065,87.6009,87.6964,131631.0
2020-06-05 13:00:00,91.86,91.9,91.56,91.74,63180.0,87.725,87.7632,87.4385,87.6104,63180.0
2020-06-05 13:30:00,91.79,91.79,91.47,91.51,55068.0,87.6582,87.6582,87.3526,87.3908,55068.0
2020-06-05 14:00:00,91.49,91.78,91.48,91.74,46944.0,87.3717,87.6486,87.3621,87.6104,46944.0
2020-06-05 14:30:00,91.77,91.89,91.43,91.43,76893.0,87.6391,87.7537,87.3144,87.3144,76893.0
2020-06-05 15:00:00,91.46,91.55,91.02,91.26,85017.0,87.343,87.429,86.9229,87.152,85017.0
2020-06-05 15:30:00,91.27,91.29,90.6,90.79,326535.0,87.1616,87.1807,86.5218,86.7032,326535.0
2020-06-08 09:30:00,91.28,91.43,90.26,90.49,432681.0,87.1711,87.3144,86.1971,86.4167,432681.0
2020-06-08 10:00:00,90.45,90.45,89.66,89.87,199479.0,86.3785,86.3785,85.6241,85.8246,199479.0
2020-06-08 10:30:00,89.86,90.33,89.79,90.19,122502.0,85.8151,86.2639,85.7482,86.1302,122502.0
2020-06-08 11:00:00,90.21,90.4,90.21,90.24,97875.0,86.1493,86.3308,86.1493,86.178,97875.0
2020-06-08 11:30:00,90.25,90.33,89.9,90.16,89364.0,86.1875,86.2639,85.8533,86.1016,89364.0
2020-06-08 12:00:00,90.13,90.19,89.74,89.9,135786.0,86.0729,86.1302,85.7005,85.8533,135786.0
2020-06-08 12:30:00,89.86,90.0,89.83,89.83,47760.0,85.8151,85.9488,85.7864,85.7864,47760.0
2020-06-08 13:00:00,89.85,90.0,89.8,89.93,200070.0,85.8055,85.9488,85.7578,85.8819,200070.0
2020-06-08 13:30:00,89.93,90.18,89.82,90.13,89124.0,85.8819,86.1207,85.7769,86.0729,89124.0
2020-06-08 14:00:00,90.11,90.37,90.06,90.35,71481.0,86.0538,86.3021,86.0061,86.283,71481.0
2020-06-08 14:30:00,90.36,90.36,90.2,90.2,49047.0,86.2926,86.2926,86.1398,86.1398,49047.0
2020-06-08 15:00:00,90.18,90.26,90.03,90.24,59451.0,86.1207,86.1971,85.9774,86.178,59451.0
2020-06-08 15:30:00,90.25,90.63,90.21,90.63,159306.0,86.1875,86.5504,86.1493,86.5504,159306.0
2020-06-09 09:30:00,89.64,90.49,89.24,90.4,401460.0,85.605,86.4167,85.223,86.3308,401460.0
2020-06-09 10:00:00,90.41,90.49,89.82,90.08,177168.0,86.3403,86.4167,85.7769,86.0252,177168.0
2020-06-09 10:30:00,90.08,90.92,90.01,90.83,109878.0,86.0252,86.8274,85.9583,86.7414,109878.0
2020-06-09 11:00:00,90.77,90.93,90.44,90.67,114921.0,86.6841,86.8369,86.369,86.5886,114921.0
2020-06-09 11:30:00,90.64,90.74,90.3,90.37,96930.0,86.56,86.6555,86.2353,86.3021,96930.0
2020-06-09 12:00:00,90.37,90.51,90.22,90.37,52545.0,86.3021,86.4358,86.1589,86.3021,52545.0
2020-06-09 12:30:00,90.37,90.64,90.2,90.62,63168.0,86.3021,86.56,86.1398,86.5409,63168.0
2020-06-09 13:00:00,90.6,90.93,90.57,90.9,48744.0,86.5218,86.8369,86.4931,86.8083,48744.0
2020-06-09 13:30:00,90.9,90.94,90.78,90.8,52527.0,86.8083,86.8465,86.6937,86.7128,52527.0
2020-06-09 14:00:00,90.82,90.85,90.4,90.5,32406.0,86.7319,86.7605,86.3308,86.4263,32406.0
2020-06-09 14:30:00,90.51,90.83,90.5,90.8,29877.0,86.4358,86.7414,86.4263,86.7128,29877.0
2020-06-09 15:00:00,90.79,90.94,90.75,90.88,63423.0,86.7032,86.8465,86.665,86.7892,63423.0
2020-06-09 15:30:00,90.88,90.94,90.46,90.61,248100.0,86.7892,86.8465,86.3881,86.5313,248100.0
2020-06-10 09:30:00,91.22,91.32,90.67,91.3,303297.0,87.1139,87.2093,86.5886,87.1902,303297.0
2020-06-10 10:00:00,91.28,91.68,91.28,91.48,160197.0,87.1711,87.5531,87.1711,87.3621,160197.0
2020-06-10 10:30:00,91.47,91.63,90.94,90.96,83205.0,87.3526,87.5054,86.8465,86.8656,83205.0
2020-06-10 11:00:00,91.0,91.22,90.92,91.17,53625.0,86.9038,87.1139,86.8274,87.0661,53625.0
2020-06-10 11:30:00,91.15,91.3,91.07,91.2,47505.0,87.047,87.1902,86.9706,87.0948,47505.0
2020-06-10 12:00:00,91.18,91.29,91.02,91.21,57111.0,87.0757,87.1807,86.9229,87.1043,57111.0
2020-06-10 12:30:00,91.26,91.26,90.99,91.06,81462.0,87.152,87.152,86.8942,86.9611,81462.0
2020-06-10 13:00:00,90.99,91.06,90.79,90.94,51537.0,86.8942,86.9611,86.7032,86.8465,51537.0
2020-06-10 13:30:00,90.91,90.99,90.82,90.88,69996.0,86.8178,86.8942,86.7319,86.7892,69996.0
2020-06-10 14:00:00,90.9,91.8,90.57,91.73,140043.0,86.8083,87.6677,86.4931,87.6009,140043.0
2020-06-10 14:30:00,91.78,91.79,90.88,91.07,123714.0,87.6486,87.6582,86.7892,86.9706,123714.0
2020-06-10 15:00:00,91.08,91.6,90.77,91.6,164064.0,86.9802,87.4767,86.6841,87.4767,164064.0
2020-06-10 15:30:00,91.62,91.66,90.85,90.85,330825.0,87.4958,87.534,86.7605,86.7605,330825.0
2020-06-11 09:30:00,88.63,88.63,87.28,88.27,507201.0,84.6404,84.6404,83.3512,84.2966,507201.0
2020-06-11 10:00:00,88.34,88.81,87.98,88.39,183351.0,84.3635,84.8123,84.0197,84.4112,183351.0
2020-06-11 10:30:00,88.36,88.92,87.84,87.94,156045.0,84.3826,84.9174,83.886,83.9815,156045.0
2020-06-11 11:00:00,87.87,88.36,87.76,87.98,188484.0,83.9146,84.3826,83.8096,84.0197,188484.0
2020-06-11 11:30:00,88.0,88.1,87.56,87.74,80427.0,84.0388,84.1343,83.6186,83.7905,80427.0
2020-06-11 12:00:00,87.67,87.85,87.0,87.18,167184.0,83.7236,83.8955,83.0838,83.2557,167184.0
2020-06-11 12:30:00,87.22,87.7,86.68,86.78,81579.0,83.2939,83.7523,82.7782,82.8737,81579.0
2020-06-11 13:00:00,86.75,87.42,86.75,87.16,74946.0,82.8451,83.4849,82.8451,83.2366,74946.0
2020-06-11 13:30:00,87.14,87.29,86.75,86.95,50553.0,83.2175,83.3608,82.8451,83.0361,50553.0
2020-06-11 14:00:00,86.95,86.95,86.27,86.57,99588.0,83.0361,83.0361,82.3867,82.6732,99588.0
2020-06-11 14:30:00,86.53,86.6,85.5,85.76,177597.0,82.635,82.7018,81.6513,81.8996,177597.0
2020-06-11 15:00:00,85.64,86.23,85.13,85.35,189381.0,81.785,82.3485,81.298,81.5081,189381.0
2020-06-11 15:30:00,85.3,86.02,85.07,85.1,617313.0,81.4603,82.1479,81.2407,81.2693,617313.0
2020-06-12 09:30:00,87.34,88.06,87.34,87.55,636621.0,83.4085,84.0961,83.4085,83.6091,636621.0
2020-06-12 10:00:00,87.61,87.87,86.94,86.94,129957.0,83.6663,83.9146,83.0265,83.0265,129957.0
2020-06-12 10:30:00,86.93,87.09,86.0,86.02,214515.0,83.017,83.1698,82.1288,82.1479,214515.0
2020-06-12 11:00:00,86.09,86.16,85.07,85.71,216960.0,82.2148,82.2816,81.2407,81.8519,216960.0
2020-06-12 11:30:00,85.75,86.74,85.53,86.74,271329.0,81.8901,82.8355,81.68,82.8355,271329.0
2020-06-12 12:00:00,86.72,86.98,86.27,86.4,162447.0,82.8164,83.0647,82.3867,82.5108,162447.0
2020-06-12 12:30:00,86.38,86.41,85.74,86.14,127161.0,82.4917,82.5204,81.8805,82.2625,127161.0
2020-06-12 13:00:00,86.16,86.16,85.46,85.62,136266.0,82.2816,82.2816,81.6131,81.7659,136266.0
2020-06-12 13:30:00,85.71,85.77,84.43,84.46,265257.0,81.8519,81.9092,80.6295,80.6581,265257.0
2020-06-12 14:00:00,84.49,85.33,84.4,85.09,260097.0,80.6868,81.489,80.6008,81.2598,260097.0
2020-06-12 14:30:00,85.09,85.62,85.02,85.59,292668.0,81.2598,81.7659,81.1929,81.7373,292668.0
2020-06-12 15:00:00,85.64,86.1,85.16,85.34,205167.0,81.785,82.2243,81.3266,81.4985,205167.0
2020-06-12 15:30:00,85.37,86.52,85.22,86.24,360354.0,81.5272,82.6254,81.3839,82.358,360354.0
2020-06-15 09:30:00,84.24,85.23,83.95,85.21,371739.0,80.621,81.5684,80.3434,81.5493,371739.0
2020-06-15 10:00:00,85.24,85.66,85.09,85.21,158400.0,81.578,81.9799,81.4344,81.5493,158400.0
2020-06-15 10:30:00,85.17,85.51,84.8,85.2,89085.0,81.511,81.8364,81.1569,81.5397,89085.0
2020-06-15 11:00:00,85.23,85.76,85.23,85.45,80892.0,81.5684,82.0756,81.5684,81.779,80892.0
2020-06-15 11:30:00,85.56,85.57,85.11,85.45,45684.0,81.8842,81.8938,81.4536,81.779,45684.0
2020-06-15 12:00:00,85.4,86.42,85.4,86.28,71589.0,81.7311,82.7073,81.7311,82.5733,71589.0
2020-06-15 12:30:00,86.27,86.48,86.16,86.42,63312.0,82.5637,82.7647,82.4585,82.7073,63312.0
2020-06-15 13:00:00,86.49,86.81,86.42,86.61,34605.0,82.7743,83.0805,82.7073,82.8891,34605.0
2020-06-15 13:30:00,86.55,86.68,86.24,86.33,41403.0,82.8317,82.9561,82.535,82.6212,41403.0
2020-06-15 14:00:00,86.36,87.4,86.36,87.29,143928.0,82.6499,83.6452,82.6499,83.5399,143928.0
2020-06-15 14:30:00,87.34,87.43,87.06,87.17,78444.0,83.5878,83.6739,83.3198,83.4251,78444.0
2020-06-15 15:00:00,87.14,87.42,86.79,86.8,62598.0,83.3964,83.6643,83.0614,83.071,62598.0
2020-06-15 15:30:00,86.81,87.35,86.5,87.33,198354.0,83.0805,83.5973,82.7839,83.5782,198354.0
2020-06-16 09:30:00,89.86,90.43,89.63,89.97,410391.0,85.9995,86.545,85.7794,86.1048,410391.0
2020-06-16 10:00:00,89.98,90.22,89.51,89.81,91995.0,86.1144,86.344,85.6645,85.9517,91995.0
2020-06-16 10:30:00,89.92,90.01,88.11,88.16,183867.0,86.0569,86.1431,84.3247,84.3725,183867.0
2020-06-16 11:00:00,88.05,89.17,87.41,88.94,290367.0,84.2673,85.3392,83.6548,85.119,290367.0
2020-06-16 11:30:00,88.99,89.22,88.66,88.85,88467.0,85.1669,85.387,84.8511,85.0329,88467.0
2020-06-16 12:00:00,88.9,88.95,88.47,88.9,86403.0,85.0808,85.1286,84.6692,85.0808,86403.0
2020-06-16 12:30:00,88.9,89.42,88.9,89.19,185406.0,85.0808,85.5784,85.0808,85.3583,185406.0
2020-06-16 13:00:00,89.2,89.28,88.99,89.09,65538.0,85.3679,85.4444,85.1669,85.2626,65538.0
2020-06-16 13:30:00,89.07,89.08,88.59,88.78,65445.0,85.2434,85.253,84.7841,84.9659,65445.0
2020-06-16 14:00:00,88.76,89.3,88.62,88.96,157512.0,84.9468,85.4636,84.8128,85.1382,157512.0
2020-06-16 14:30:00,89.02,89.18,88.82,88.98,73401.0,85.1956,85.3487,85.0042,85.1573,73401.0
2020-06-16 15:00:00,88.98,89.05,88.22,88.69,111597.0,85.1573,85.2243,84.43,84.8798,111597.0
2020-06-16 15:30:00,88.7,89.0,88.28,89.0,451923.0,84.8893,85.1765,84.4874,85.1765,451923.0
2020-06-17 09:30:00,89.85,90.23,89.38,89.58,209403.0,85.9899,86.3536,85.5401,85.7315,209403.0
2020-06-17 10:00:00,89.56,89.82,89.16,89.46,83958.0,85.7124,85.9612,85.3296,85.6167,83958.0
2020-06-17 10:30:00,89.43,90.0,89.35,89.91,44112.0,85.588,86.1335,85.5114,86.0474,44112.0
2020-06-17 11:00:00,89.95,90.0,89.6,89.72,61455.0,86.0856,86.1335,85.7507,85.8655,61455.0
2020-06-17 11:30:00,89.72,90.0,89.71,89.9,29388.0,85.8655,86.1335,85.856,86.0378,29388.0
2020-06-17 12:00:00,89.91,89.97,89.71,89.76,27783.0,86.0474,86.1048,85.856,85.9038,27783.0
2020-06-17 12:30:00,89.79,90.16,89.79,90.08,29607.0,85.9325,86.2866,85.9325,86.2101,29607.0
2020-06-17 13:00:00,90.13,90.26,90.13,90.17,24708.0,86.2579,86.3823,86.2579,86.2962,24708.0
2020-06-17 13:30:00,90.17,90.47,90.17,90.28,55065.0,86.2962,86.5833,86.2962,86.4015,55065.0
2020-06-17 14:00:00,90.24,90.26,90.12,90.26,34440.0,86.3632,86.3823,86.2483,86.3823,34440.0
2020-06-17 14:30:00,90.28,90.5,90.25,90.27,45993.0,86.4015,86.612,86.3728,86.3919,45993.0
2020-06-17 15:00:00,90.24,90.24,89.59,89.77,54897.0,86.3632,86.3632,85.7411,85.9134,54897.0
2020-06-17 15:30:00,89.72,89.94,89.51,89.79,170613.0,85.8655,86.0761,85.6645,85.9325,170613.0
2020-06-18 09:30:00,89.57,89.8,89.17,89.39,268548.0,85.722,85.9421,85.3392,85.5497,268548.0
2020-06-18 10:00:00,89.44,89.79,89.4,89.54,224790.0,85.5976,85.9325,85.5593,85.6933,224790.0
2020-06-18 10:30:00,89.53,89.88,89.19,89.86,66300.0,85.6837,86.0186,85.3583,85.9995,66300.0
2020-06-18 11:00:00,89.88,90.01,89.74,89.98,64356.0,86.0186,86.1431,85.8847,86.1144,64356.0
2020-06-18 11:30:00,89.92,89.98,89.51,89.61,67995.0,86.0569,86.1144,85.6645,85.7602,67995.0
2020-06-18 12:00:00,89.66,89.66,89.42,89.59,20937.0,85.8081,85.8081,85.5784,85.7411,20937.0
2020-06-18 12:30:00,89.53,89.61,89.44,89.53,9429.0,85.6837,85.7602,85.5976,85.6837,9429.0
2020-06-18 13:00:00,89.46,89.57,89.39,89.41,37620.0,85.6167,85.722,85.5497,85.5688,37620.0
2020-06-18 13:30:00,89.39,89.61,89.39,89.6,12522.0,85.5497,85.7602,85.5497,85.7507,12522.0
2020-06-18 14:00:00,89.6,89.61,89.33,89.43,24096.0,85.7507,85.7602,85.4923,85.588,24096.0
2020-06-18 14:30:00,89.41,89.55,89.32,89.32,25494.0,85.5688,85.7028,85.4827,85.4827,25494.0
2020-06-18 15:00:00,89.31,89.33,89.13,89.3,38076.0,85.4731,85.4923,85.3009,85.4636,38076.0
2020-06-18 15:30:00,89.31,89.65,89.29,89.62,109800.0,85.4731,85.7985,85.454,85.7698,109800.0
2020-06-19 09:30:00,90.65,90.91,90.2,90.72,258681.0,86.7556,87.0044,86.3249,86.8226,258681.0
2020-06-19 10:00:00,90.76,90.93,90.45,90.74,85905.0,86.8608,87.0235,86.5642,86.8417,85905.0
2020-06-19 10:30:00,90.7,90.7,90.32,90.35,29934.0,86.8034,86.8034,86.4397,86.4685,29934.0
2020-06-19 11:00:00,90.39,90.7,90.36,90.53,28761.0,86.5067,86.8034,86.478,86.6407,28761.0
2020-06-19 11:30:00,90.49,90.53,90.32,90.32,45663.0,86.6024,86.6407,86.4397,86.4397,45663.0
2020-06-19 12:00:00,90.36,90.37,88.99,89.4,134199.0,86.478,86.4876,85.1669,85.5593,134199.0
2020-06-19 12:30:00,89.4,89.93,89.33,89.93,60705.0,85.5593,86.0665,85.4923,86.0665,60705.0
2020-06-19 13:00:00,89.9,89.9,89.3,89.31,31257.0,86.0378,86.0378,85.4636,85.4731,31257.0
2020-06-19 13:30:00,89.28,89.53,89.12,89.18,55653.0,85.4444,85.6837,85.2913,85.3487,55653.0
2020-06-19 14:00:00,89.25,89.39,88.85,89.06,51009.0,85.4157,85.5497,85.0329,85.2339,51009.0
2020-06-19 14:30:00,89.03,89.61,89.01,89.45,149553.0,85.2052,85.7602,85.186,85.6071,149553.0
2020-06-19 15:00:00,89.42,89.74,89.28,89.52,258384.0,85.5784,85.8847,85.4444,85.6741,258384.0
2020-06-19 15:30:00,89.51,89.61,89.08,89.08,218802.0,85.6645,85.7602,85.253,85.253,218802.0
2020-06-22 09:30:00,89.0,89.07,88.14,88.78,268404.0,85.1765,85.2434,84.3534,84.9659,268404.0
2020-06-22 10:00:00,88.85,89.34,88.78,89.26,87687.0,85.0329,85.5018,84.9659,85.4253,87687.0
2020-06-22 10:30:00,89.27,89.3,88.81,88.81,42585.0,85.4349,85.4636,84.9946,84.9946,42585.0
2020-06-22 11:00:00,88.67,89.25,88.63,89.12,27456.0,84.8606,85.4157,84.8224,85.2913,27456.0
2020-06-22 11:30:00,89.14,89.31,89.04,89.16,21834.0,85.3104,85.4731,85.2147,85.3296,21834.0
2020-06-22 12:00:00,89.24,89.6,89.24,89.6,36711.0,85.4061,85.7507,85.4061,85.7507,36711.0
2020-06-22 12:30:00,89.57,89.84,89.57,89.72,44427.0,85.722,85.9804,85.722,85.8655,44427.0
2020-06-22 13:00:00,89.73,89.76,89.5,89.56,33054.0,85.8751,85.9038,85.655,85.7124,33054.0
2020-06-22 13:30:00,89.58,89.77,89.46,89.77,30924.0,85.7315,85.9134,85.6167,85.9134,30924.0
2020-06-22 14:00:00,89.77,89.77,89.52,89.67,43920.0,85.9134,85.9134,85.6741,85.8177,43920.0
2020-06-22 14:30:00,89.67,89.96,89.6,89.9,91956.0,85.8177,86.0952,85.7507,86.0378,91956.0
2020-06-22 15:00:00,89.91,89.91,89.29,89.41,74352.0,86.0474,86.0474,85.454,85.5688,74352.0
2020-06-22 15:30:00,89.45,89.84,89.34,89.82,117189.0,85.6071,85.9804,85.5018,85.9612,117189.0
2020-06-23 09:30:00,90.62,90.65,90.03,90.22,179127.0,86.7269,86.7556,86.1622,86.344,179127.0
2020-06-23 10:00:00,90.33,90.5,90.03,90.45,50835.0,86.4493,86.612,86.1622,86.5642,50835.0
2020-06-23 10:30:00,90.47,90.53,90.03,90.28,37599.0,86.5833,86.6407,86.1622,86.4015,37599.0
2020-06-23 11:00:00,90.25,90.67,90.19,90.67,47283.0,86.3728,86.7747,86.3153,86.7747,47283.0
2020-06-23 11:30:00,90.68,90.87,90.59,90.87,54252.0,86.7843,86.9661,86.6981,86.9661,54252.0
2020-06-23 12:00:00,90.88,91.01,90.77,90.83,41865.0,86.9757,87.1001,86.8704,86.9278,41865.0
2020-06-23 12:30:00,90.91,90.91,90.64,90.76,25329.0,87.0044,87.0044,86.746,86.8608,25329.0
2020-06-23 13:00:00,90.76,90.89,90.75,90.84,16323.0,86.8608,86.9853,86.8513,86.9374,16323.0
2020-06-23 13:30:00,90.89,90.94,90.73,90.82,42705.0,86.9853,87.0331,86.8321,86.9183,42705.0
2020-06-23 14:00:00,90.75,90.75,90.55,90.63,12885.0,86.8513,86.8513,86.6599,86.7364,12885.0
2020-06-23 14:30:00,90.69,90.77,90.45,90.5,23244.0,86.7939,86.8704,86.5642,86.612,23244.0
2020-06-23 15:00:00,90.46,90.54,90.25,90.31,77691.0,86.5737,86.6503,86.3728,86.4302,77691.0
2020-06-23 15:30:00,90.26,90.37,89.91,90.04,143730.0,86.3823,86.4876,86.0474,86.1718,143730.0
2020-06-24 09:30:00,89.58,90.05,89.06,89.14,170325.0,85.7315,86.1813,85.2339,85.3104,170325.0
2020-06-24 10:00:00,89.28,89.33,88.96,89.33,56274.0,85.4444,85.4923,85.1382,85.4923,56274.0
2020-06-24 10:30:00,89.27,89.28,88.74,89.01,87168.0,85.4349,85.4444,84.9276,85.186,87168.0
2020-06-24 11:00:00,88.96,88.98,88.18,88.44,92700.0,85.1382,85.1573,84.3917,84.6405,92700.0
2020-06-24 11:30:00,88.44,88.53,87.41,87.75,100221.0,84.6405,84.7266,83.6548,83.9802,100221.0
2020-06-24 12:00:00,87.68,88.05,87.57,87.95,65703.0,83.9132,84.2673,83.8079,84.1716,65703.0
2020-06-24 12:30:00,87.89,88.32,87.77,88.3,72195.0,84.1141,84.5257,83.9993,84.5065,72195.0
2020-06-24 13:00:00,88.29,88.47,87.92,87.93,56388.0,84.497,84.6692,84.1429,84.1524,56388.0
2020-06-24 13:30:00,87.81,88.03,87.8,88.01,47967.0,84.0376,84.2481,84.028,84.229,47967.0
2020-06-24 14:00:00,88.08,88.36,87.54,88.32,56901.0,84.296,84.564,83.7792,84.5257,56901.0
2020-06-24 14:30:00,88.27,88.41,88.03,88.04,52500.0,84.4778,84.6118,84.2481,84.2577,52500.0
2020-06-24 15:00:00,88.11,88.77,88.11,88.45,155916.0,84.3247,84.9563,84.3247,84.6501,155916.0
2020-06-24 15:30:00,88.47,88.76,87.97,87.97,278775.0,84.6692,84.9468,84.1907,84.1907,278775.0
2020-06-25 09:30:00,88.06,88.16,86.64,87.2,236400.0,84.2768,84.3725,82.9178,83.4538,236400.0
2020-06-25 10:00:00,87.26,87.9,87.05,87.79,64281.0,83.5112,84.1237,83.3102,84.0184,64281.0
2020-06-25 10:30:00,87.76,87.91,87.5,87.71,60810.0,83.9897,84.1333,83.7409,83.9419,60810.0
2020-06-25 11:00:00,87.57,87.72,87.17,87.52,59373.0,83.8079,83.9514,83.4251,83.76,59373.0
2020-06-25 11:30:00,87.54,87.56,87.07,87.47,27846.0,83.7792,83.7983,83.3294,83.7122,27846.0
2020-06-25 12:00:00,87.51,87.97,87.51,87.81,19188.0,83.7505,84.1907,83.7505,84.0376,19188.0
2020-06-25 12:30:00,87.87,87.94,87.71,87.88,88308.0,84.095,84.162,83.9419,84.1046,88308.0
2020-06-25 13:00:00,87.8,87.85,87.61,87.72,16956.0,84.028,84.0759,83.8462,83.9514,16956.0
2020-06-25 13:30:00,87.66,87.87,87.56,87.77,20244.0,83.894,84.095,83.7983,83.9993,20244.0
2020-06-25 14:00:00,87.78,87.78,87.38,87.5,56637.0,84.0089,84.0089,83.6261,83.7409,56637.0
2020-06-25 14:30:00,87.48,87.64,87.31,87.6,43626.0,83.7218,83.8749,83.5591,83.8366,43626.0
2020-06-25 15:00:00,87.59,88.6,87.53,88.5,64944.0,83.827,84.7936,83.7696,84.6979,64944.0
2020-06-25 15:30:00,88.51,88.9,88.31,88.78,128535.0,84.7075,85.0808,84.5161,84.9659,128535.0
2020-06-26 09:30:00,88.83,88.92,88.1,88.27,163542.0,85.0138,85.0999,84.3151,84.4778,163542.0
2020-06-26 10:00:00,88.1,88.21,87.32,87.58,62274.0,84.3151,84.4204,83.5686,83.8175,62274.0
2020-06-26 10:30:00,87.57,87.64,86.92,87.13,147693.0,83.8079,83.8749,83.1858,83.3868,147693.0
2020-06-26 11:00:00,87.19,87.59,87.19,87.41,54432.0,83.4442,83.827,83.4442,83.6548,54432.0
2020-06-26 11:30:00,87.4,87.84,87.2,87.73,37776.0,83.6452,84.0663,83.4538,83.961,37776.0
2020-06-26 12:00:00,87.7,87.7,87.13,87.47,35142.0,83.9323,83.9323,83.3868,83.7122,35142.0
2020-06-26 12:30:00,87.47,87.52,87.27,87.48,22275.0,83.7122,83.76,83.5208,83.7218,22275.0
2020-06-26 13:00:00,87.52,87.92,87.5,87.8,34311.0,83.76,84.1429,83.7409,84.028,34311.0
2020-06-26 13:30:00,87.84,88.0,87.61,87.65,18450.0,84.0663,84.2194,83.8462,83.8845,18450.0
2020-06-26 14:00:00,87.65,87.8,87.28,87.35,23490.0,83.8845,84.028,83.5303,83.5973,23490.0
2020-06-26 14:30:00,87.24,87.38,87.06,87.24,52017.0,83.4921,83.6261,83.3198,83.4921,52017.0
2020-06-26 15:00:00,87.34,87.5,87.15,87.5,43272.0,83.5878,83.7409,83.4059,83.7409,43272.0
2020-06-26 15:30:00,87.53,87.94,86.84,87.06,253356.0,83.7696,84.162,83.1093,83.3198,253356.0
2020-06-29 09:30:00,87.08,87.23,85.99,86.36,891120.0,83.3389,83.4825,82.2958,82.6499,891120.0
2020-06-29 10:00:00,86.43,87.26,86.43,87.08,353346.0,82.7169,83.5112,82.7169,83.3389,353346.0
2020-06-29 10:30:00,87.14,87.43,87.03,87.22,102627.0,83.3964,83.6739,83.2911,83.4729,102627.0
2020-06-29 11:00:00,87.23,87.37,86.93,87.35,65490.0,83.4825,83.6165,83.1954,83.5973,65490.0
2020-06-29 11:30:00,87.38,87.38,87.14,87.3,57720.0,83.6261,83.6261,83.3964,83.5495,57720.0
2020-06-29 12:00:00,87.33,87.68,87.33,87.64,61326.0,83.5782,83.9132,83.5782,83.8749,61326.0
2020-06-29 12:30:00,87.66,87.89,87.65,87.85,46986.0,83.894,84.1141,83.8845,84.0759,46986.0
2020-06-29 13:00:00,87.84,87.89,87.65,87.7,40152.0,84.0663,84.1141,83.8845,83.9323,40152.0
2020-06-29 13:30:00,87.75,87.88,87.62,87.71,46746.0,83.9802,84.1046,83.8557,83.9419,46746.0
2020-06-29 14:00:00,87.73,87.77,87.47,87.56,58824.0,83.961,83.9993,83.7122,83.7983,58824.0
2020-06-29 14:30:00,87.57,87.7,87.46,87.56,58932.0,83.8079,83.9323,83.7026,83.7983,58932.0
2020-06-29 15:00:00,87.53,87.58,87.31,87.42,71082.0,83.7696,83.8175,83.5591,83.6643,71082.0
2020-06-29 15:30:00,87.47,88.04,87.35,88.04,169314.0,83.7122,84.2577,83.5973,84.2577,169314.0
2020-06-30 09:30:00,88.41,90.08,88.34,90.07,1392258.0,84.6118,86.2101,84.5448,86.2005,1392258.0
2020-06-30 10:00:00,90.05,90.35,89.96,90.09,201984.0,86.1813,86.4685,86.0952,86.2196,201984.0
2020-06-30 10:30:00,90.14,90.24,89.9,90.21,80067.0,86.2675,86.3632,86.0378,86.3345,80067.0
2020-06-30 11:00:00,90.21,90.39,90.11,90.11,107598.0,86.3345,86.5067,86.2388,86.2388,107598.0
2020-06-30 11:30:00,90.11,90.25,89.99,90.25,155730.0,86.2388,86.3728,86.1239,86.3728,155730.0
2020-06-30 12:00:00,90.27,90.57,90.21,90.28,72897.0,86.3919,86.679,86.3345,86.4015,72897.0
2020-06-30 12:30:00,90.25,90.28,89.72,89.76,68910.0,86.3728,86.4015,85.8655,85.9038,68910.0
2020-06-30 13:00:00,89.74,89.81,89.58,89.81,57711.0,85.8847,85.9517,85.7315,85.9517,57711.0
2020-06-30 13:30:00,89.84,89.93,89.7,89.89,44427.0,85.9804,86.0665,85.8464,86.0282,44427.0
2020-06-30 14:00:00,89.88,90.04,89.72,90.04,54138.0,86.0186,86.1718,85.8655,86.1718,54138.0
2020-06-30 14:30:00,90.02,90.08,89.91,90.07,97542.0,86.1526,86.2101,86.0474,86.2005,97542.0
2020-06-30 15:00:00,90.1,90.13,89.83,90.07,145116.0,86.2292,86.2579,85.9708,86.2005,145116.0
2020-06-30 15:30:00,90.07,90.63,90.05,90.38,329715.0,86.2005,86.7364,86.1813,86.4972,329715.0
2020-07-01 09:30:00,90.37,90.41,89.2,89.31,317400.0,86.4876,86.5259,85.3679,85.4731,317400.0
2020-07-01 10:00:00,89.49,90.0,89.37,89.98,159567.0,85.6454,86.1335,85.5306,86.1144,159567.0
2020-07-01 10:30:00,89.99,90.1,89.65,89.89,321582.0,86.1239,86.2292,85.7985,86.0282,321582.0
2020-07-01 11:00:00,89.84,89.9,89.42,89.42,59574.0,85.9804,86.0378,85.5784,85.5784,59574.0
2020-07-01 11:30:00,89.55,89.71,89.54,89.6,29931.0,85.7028,85.856,85.6933,85.7507,29931.0
2020-07-01 12:00:00,89.62,89.65,89.5,89.54,28305.0,85.7698,85.7985,85.655,85.6933,28305.0
2020-07-01 12:30:00,89.58,89.69,89.37,89.49,54036.0,85.7315,85.8368,85.5306,85.6454,54036.0
2020-07-01 13:00:00,89.46,89.54,89.36,89.52,13086.0,85.6167,85.6933,85.521,85.6741,13086.0
2020-07-01 13:30:00,89.54,89.76,89.5,89.5,31824.0,85.6933,85.9038,85.655,85.655,31824.0
2020-07-01 14:00:00,89.53,89.59,89.33,89.43,36345.0,85.6837,85.7411,85.4923,85.588,36345.0
2020-07-01 14:30:00,89.48,89.54,89.27,89.41,49770.0,85.6358,85.6933,85.4349,85.5688,49770.0
2020-07-01 15:00:00,89.36,89.64,89.36,89.63,61023.0,85.521,85.789,85.521,85.7794,61023.0
2020-07-01 15:30:00,89.63,89.75,89.05,89.05,161436.0,85.7794,85.8942,85.2243,85.2243,161436.0
2020-07-02 09:30:00,90.29,90.93,90.29,90.9,317970.0,86.411,87.0235,86.411,86.9948,317970.0
2020-07-02 10:00:00,90.89,91.06,90.56,90.59,113643.0,86.9853,87.148,86.6694,86.6981,113643.0
2020-07-02 10:30:00,90.52,90.67,90.15,90.17,78690.0,86.6312,86.7747,86.277,86.2962,78690.0
2020-07-02 11:00:00,90.17,90.27,89.95,90.02,103725.0,86.2962,86.3919,86.0856,86.1526,103725.0
2020-07-02 11:30:00,90.1,90.64,90.1,90.62,52443.0,86.2292,86.746,86.2292,86.7269,52443.0
2020-07-02 12:00:00,90.59,90.66,90.44,90.63,30996.0,86.6981,86.7651,86.5546,86.7364,30996.0
2020-07-02 12:30:00,90.63,90.68,90.52,90.68,39621.0,86.7364,86.7843,86.6312,86.7843,39621.0
2020-07-02 13:00:00,90.69,90.8,90.61,90.8,19401.0,86.7939,86.8991,86.7173,86.8991,19401.0
2020-07-02 13:30:00,90.8,90.81,90.59,90.6,34185.0,86.8991,86.9087,86.6981,86.7077,34185.0
2020-07-02 14:00:00,90.55,90.74,90.47,90.68,44376.0,86.6599,86.8417,86.5833,86.7843,44376.0
2020-07-02 14:30:00,90.69,90.93,90.68,90.93,56943.0,86.7939,87.0235,86.7843,87.0235,56943.0
2020-07-02 15:00:00,90.93,90.94,90.66,90.73,52083.0,87.0235,87.0331,86.7651,86.8321,52083.0
2020-07-02 15:30:00,90.76,90.81,90.1,90.23,282279.0,86.8608,86.9087,86.2292,86.3536,282279.0
2020-07-06 09:30:00,92.0,92.69,91.71,92.66,393648.0,88.0476,88.7079,87.77,88.6792,393648.0
2020-07-06 10:00:00,92.68,92.83,92.28,92.48,128766.0,88.6984,88.8419,88.3155,88.507,128766.0
2020-07-06 10:30:00,92.46,92.67,92.39,92.66,90252.0,88.4878,88.6888,88.4208,88.6792,90252.0
2020-07-06 11:00:00,92.67,92.92,92.59,92.87,83811.0,88.6888,88.928,88.6122,88.8802,83811.0
2020-07-06 11:30:00,92.87,92.93,92.75,92.77,54681.0,88.8802,88.9376,88.7654,88.7845,54681.0
2020-07-06 12:00:00,92.76,92.96,92.72,92.83,80208.0,88.7749,88.9663,88.7366,88.8419,80208.0
2020-07-06 12:30:00,92.82,92.87,92.71,92.74,69762.0,88.8323,88.8802,88.7271,88.7558,69762.0
2020-07-06 13:00:00,92.75,92.76,92.31,92.61,86880.0,88.7654,88.7749,88.3443,88.6314,86880.0
2020-07-06 13:30:00,92.63,92.7,92.46,92.53,86199.0,88.6505,88.7175,88.4878,88.5548,86199.0
2020-07-06 14:00:00,92.52,92.54,92.04,92.16,61236.0,88.5452,88.5644,88.0859,88.2007,61236.0
2020-07-06 14:30:00,92.15,92.39,92.13,92.34,74373.0,88.1911,88.4208,88.172,88.373,74373.0
2020-07-06 15:00:00,92.32,92.61,92.14,92.59,73281.0,88.3538,88.6314,88.1816,88.6122,73281.0
2020-07-06 15:30:00,92.61,92.79,92.49,92.64,228342.0,88.6314,88.8036,88.5165,88.6601,228342.0
2020-07-07 09:30:00,92.41,92.88,92.31,92.68,201693.0,88.44,88.8898,88.3443,88.6984,201693.0
2020-07-07 10:00:00,92.69,92.85,92.51,92.67,71937.0,88.7079,88.8611,88.5357,88.6888,71937.0
2020-07-07 10:30:00,92.69,92.84,92.38,92.75,85929.0,88.7079,88.8515,88.4112,88.7654,85929.0
2020-07-07 11:00:00,92.78,92.98,92.73,92.75,93579.0,88.7941,88.9855,88.7462,88.7654,93579.0
2020-07-07 11:30:00,92.74,92.76,92.52,92.59,57663.0,88.7558,88.7749,88.5452,88.6122,57663.0
2020-07-07 12:00:00,92.6,92.6,92.3,92.37,54711.0,88.6218,88.6218,88.3347,88.4017,54711.0
2020-07-07 12:30:00,92.36,92.49,92.23,92.36,65925.0,88.3921,88.5165,88.2677,88.3921,65925.0
2020-07-07 13:00:00,92.34,92.43,92.16,92.43,73035.0,88.373,88.4591,88.2007,88.4591,73035.0
2020-07-07 13:30:00,92.36,92.5,92.17,92.21,60456.0,88.3921,88.5261,88.2103,88.2485,60456.0
2020-07-07 14:00:00,92.2,92.32,92.09,92.11,49287.0,88.239,88.3538,88.1337,88.1528,49287.0
2020-07-07 14:30:00,92.07,92.07,91.87,92.03,81003.0,88.1146,88.1146,87.9232,88.0763,81003.0
2020-07-07 15:00:00,92.03,92.03,91.75,91.91,104388.0,88.0763,88.0763,87.8083,87.9614,104388.0
2020-07-07 15:30:00,91.92,92.06,91.37,91.48,281286.0,87.971,88.105,87.4446,87.5499,281286.0
2020-07-08 09:30:00,92.21,92.37,91.94,92.3,194358.0,88.2485,88.4017,87.9901,88.3347,194358.0
2020-07-08 10:00:00,92.34,92.59,92.28,92.35,125814.0,88.373,88.6122,88.3155,88.3825,125814.0
2020-07-08 10:30:00,92.37,92.65,92.27,92.55,60672.0,88.4017,88.6696,88.306,88.5739,60672.0
2020-07-08 11:00:00,92.56,92.56,91.49,91.71,93162.0,88.5835,88.5835,87.5595,87.77,93162.0
2020-07-08 11:30:00,91.72,92.27,91.7,92.15,59697.0,87.7796,88.306,87.7605,88.1911,59697.0
2020-07-08 12:00:00,92.19,92.3,92.08,92.19,53628.0,88.2294,88.3347,88.1241,88.2294,53628.0
2020-07-08 12:30:00,92.19,92.39,92.11,92.39,49749.0,88.2294,88.4208,88.1528,88.4208,49749.0
2020-07-08 13:00:00,92.36,92.37,91.97,92.0,45864.0,88.3921,88.4017,88.0189,88.0476,45864.0
2020-07-08 13:30:00,92.05,92.13,91.84,91.93,37332.0,88.0954,88.172,87.8944,87.9806,37332.0
2020-07-08 14:00:00,91.87,92.12,91.82,92.06,50763.0,87.9232,88.1624,87.8753,88.105,50763.0
2020-07-08 14:30:00,92.01,92.13,91.85,92.12,47850.0,88.0571,88.172,87.904,88.1624,47850.0
2020-07-08 15:00:00,92.13,92.52,92.11,92.38,79311.0,88.172,88.5452,88.1528,88.4112,79311.0
2020-07-08 15:30:00,92.5,92.83,92.32,92.83,211488.0,88.5261,88.8419,88.3538,88.8419,211488.0
2020-07-09 09:30:00,93.2,93.27,92.67,93.22,187446.0,89.196,89.263,88.6888,89.2152,187446.0
2020-07-09 10:00:00,93.25,93.59,92.83,93.2,104748.0,89.2439,89.5693,88.8419,89.196,104748.0
2020-07-09 10:30:00,93.21,93.32,92.07,92.17,121455.0,89.2056,89.3109,88.1146,88.2103,121455.0
2020-07-09 11:00:00,92.14,92.36,91.78,92.23,67788.0,88.1816,88.3921,87.837,88.2677,67788.0
2020-07-09 11:30:00,92.23,92.53,92.07,92.32,30480.0,88.2677,88.5548,88.1146,88.3538,30480.0
2020-07-09 12:00:00,92.33,92.69,92.26,92.57,33693.0,88.3634,88.7079,88.2964,88.5931,33693.0
2020-07-09 12:30:00,92.58,93.1,92.5,93.1,63726.0,88.6027,89.1003,88.5261,89.1003,63726.0
2020-07-09 13:00:00,93.14,94.04,93.14,93.72,125643.0,89.1386,89.9999,89.1386,89.6937,125643.0
2020-07-09 13:30:00,93.73,93.77,93.39,93.41,41472.0,89.7032,89.7415,89.3779,89.397,41472.0
2020-07-09 14:00:00,93.39,93.89,93.39,93.8,26199.0,89.3779,89.8564,89.3779,89.7702,26199.0
2020-07-09 14:30:00,93.8,94.23,93.73,94.14,64716.0,89.7702,90.1818,89.7032,90.0956,64716.0
2020-07-09 15:00:00,94.15,94.55,93.93,93.97,118143.0,90.1052,90.488,89.8947,89.9329,118143.0
2020-07-09 15:30:00,93.93,94.33,93.71,94.0,241602.0,89.8947,90.2775,89.6841,89.9616,241602.0
2020-07-10 09:30:00,94.23,94.35,93.07,93.16,146490.0,90.1818,90.2966,89.0716,89.1577,146490.0
2020-07-10 10:00:00,93.11,93.53,92.76,93.48,147942.0,89.1099,89.5118,88.7749,89.464,147942.0
2020-07-10 10:30:00,93.52,93.76,93.36,93.5,61077.0,89.5023,89.732,89.3491,89.4831,61077.0
2020-07-10 11:00:00,93.5,93.68,93.21,93.66,26928.0,89.4831,89.6554,89.2056,89.6363,26928.0
2020-07-10 11:30:00,93.63,93.85,93.52,93.64,34593.0,89.6075,89.8181,89.5023,89.6171,34593.0
2020-07-10 12:00:00,93.64,93.68,93.18,93.19,24108.0,89.6171,89.6554,89.1769,89.1864,24108.0
2020-07-10 12:30:00,93.21,93.36,93.12,93.36,15948.0,89.2056,89.3491,89.1195,89.3491,15948.0
2020-07-10 13:00:00,93.38,93.43,93.24,93.25,20454.0,89.3683,89.4161,89.2343,89.2439,20454.0
2020-07-10 13:30:00,93.2,93.3,93.12,93.29,17109.0,89.196,89.2917,89.1195,89.2822,17109.0
2020-07-10 14:00:00,93.31,93.33,92.94,92.99,36750.0,89.3013,89.3204,88.9472,88.995,36750.0
2020-07-10 14:30:00,92.95,93.15,92.95,93.15,14400.0,88.9568,89.1482,88.9568,89.1482,14400.0
2020-07-10 15:00:00,93.15,93.51,93.13,93.49,22170.0,89.1482,89.4927,89.129,89.4736,22170.0
2020-07-10 15:30:00,93.51,93.81,93.51,93.73,59826.0,89.4927,89.7798,89.4927,89.7032,59826.0
2020-07-13 09:30:00,95.0,96.02,94.94,95.63,375657.0,90.9187,91.8949,90.8613,91.5216,375657.0
2020-07-13 10:00:00,95.61,95.63,95.19,95.36,218730.0,91.5025,91.5216,91.1005,91.2632,218730.0
2020-07-13 10:30:00,95.37,95.38,94.93,95.26,246162.0,91.2728,91.2824,90.8517,91.1675,246162.0
2020-07-13 11:00:00,95.23,95.47,95.2,95.4,79371.0,91.1388,91.3685,91.1101,91.3015,79371.0
2020-07-13 11:30:00,95.42,95.46,95.06,95.19,36834.0,91.3206,91.3589,90.9761,91.1005,36834.0
2020-07-13 12:00:00,95.18,95.28,95.01,95.12,28227.0,91.091,91.1867,90.9283,91.0335,28227.0
2020-07-13 12:30:00,95.1,95.14,94.93,94.95,51927.0,91.0144,91.0527,90.8517,90.8708,51927.0
2020-07-13 13:00:00,94.96,95.15,94.9,95.1,114333.0,90.8804,91.0622,90.823,91.0144,114333.0
2020-07-13 13:30:00,95.12,95.19,94.68,94.68,64731.0,91.0335,91.1005,90.6124,90.6124,64731.0
2020-07-13 14:00:00,94.7,94.76,93.85,93.86,124113.0,90.6316,90.689,89.8181,89.8277,124113.0
2020-07-13 14:30:00,93.86,94.46,93.76,94.36,92322.0,89.8277,90.4019,89.732,90.3062,92322.0
2020-07-13 15:00:00,94.34,94.34,93.14,93.14,129597.0,90.287,90.287,89.1386,89.1386,129597.0
2020-07-13 15:30:00,93.17,93.21,91.95,92.06,354321.0,89.1673,89.2056,87.9997,88.105,354321.0
2020-07-14 09:30:00,91.48,92.21,90.28,91.45,663561.0,87.5499,88.2485,86.4015,87.5212,663561.0
2020-07-14 10:00:00,91.32,91.45,90.55,91.37,174261.0,87.3968,87.5212,86.6599,87.4446,174261.0
2020-07-14 10:30:00,91.41,92.22,91.25,91.81,189414.0,87.4829,88.2581,87.3298,87.8657,189414.0
2020-07-14 11:00:00,91.78,92.33,91.56,92.27,98082.0,87.837,88.3634,87.6265,88.306,98082.0
2020-07-14 11:30:00,92.27,92.91,92.14,92.48,110220.0,88.306,88.9185,88.1816,88.507,110220.0
2020-07-14 12:00:00,92.57,92.84,92.36,92.49,50184.0,88.5931,88.8515,88.3921,88.5165,50184.0
2020-07-14 12:30:00,92.56,92.72,92.12,92.22,68160.0,88.5835,88.7366,88.1624,88.2581,68160.0
2020-07-14 13:00:00,92.26,92.44,91.94,92.43,46377.0,88.2964,88.4687,87.9901,88.4591,46377.0
2020-07-14 13:30:00,92.35,93.05,92.35,92.86,90633.0,88.3825,89.0525,88.3825,88.8706,90633.0
2020-07-14 14:00:00,92.73,93.25,92.72,93.25,144501.0,88.7462,89.2439,88.7366,89.2439,144501.0
2020-07-14 14:30:00,93.29,93.35,92.95,93.26,72840.0,89.2822,89.3396,88.9568,89.2534,72840.0
2020-07-14 15:00:00,93.26,93.37,92.72,93.27,102426.0,89.2534,89.3587,88.7366,89.263,102426.0
2020-07-14 15:30:00,93.31,93.88,93.22,93.68,161976.0,89.3013,89.8468,89.2152,89.6554,161976.0
2020-07-15 09:30:00,94.4,94.4,92.96,93.07,303798.0,90.3445,90.3445,88.9663,89.0716,303798.0
2020-07-15 10:00:00,93.13,93.46,92.83,93.44,181917.0,89.129,89.4448,88.8419,89.4257,181917.0
2020-07-15 10:30:00,93.46,93.86,93.29,93.64,111567.0,89.4448,89.8277,89.2822,89.6171,111567.0
2020-07-15 11:00:00,93.55,93.55,92.62,93.03,186375.0,89.531,89.531,88.6409,89.0333,186375.0
2020-07-15 11:30:00,93.04,93.1,92.2,92.2,81525.0,89.0429,89.1003,88.239,88.239,81525.0
2020-07-15 12:00:00,92.24,92.62,92.05,92.6,70323.0,88.2773,88.6409,88.0954,88.6218,70323.0
2020-07-15 12:30:00,92.58,92.93,92.32,92.92,48729.0,88.6027,88.9376,88.3538,88.928,48729.0
2020-07-15 13:00:00,92.92,93.2,92.75,93.14,31866.0,88.928,89.196,88.7654,89.1386,31866.0
2020-07-15 13:30:00,93.2,93.36,93.14,93.2,20541.0,89.196,89.3491,89.1386,89.196,20541.0
2020-07-15 14:00:00,93.13,93.63,93.12,93.48,64479.0,89.129,89.6075,89.1195,89.464,64479.0
2020-07-15 14:30:00,93.53,93.61,93.09,93.19,56505.0,89.5118,89.5884,89.0907,89.1864,56505.0
2020-07-15 15:00:00,93.15,93.44,92.93,93.44,94263.0,89.1482,89.4257,88.9376,89.4257,94263.0
2020-07-15 15:30:00,93.45,93.7,93.3,93.49,249498.0,89.4353,89.6745,89.2917,89.4736,249498.0
2020-07-16 09:30:00,92.4,92.67,92.1,92.23,169668.0,88.4304,88.6888,88.1433,88.2677,169668.0
2020-07-16 10:00:00,92.28,92.5,91.99,92.48,85332.0,88.3155,88.5261,88.038,88.507,85332.0
2020-07-16 10:30:00,92.5,92.91,92.46,92.54,48828.0,88.5261,88.9185,88.4878,88.5644,48828.0
2020-07-16 11:00:00,92.56,92.56,92.03,92.21,75429.0,88.5835,88.5835,88.0763,88.2485,75429.0
2020-07-16 11:30:00,92.23,92.57,92.21,92.57,29883.0,88.2677,88.5931,88.2485,88.5931,29883.0
2020-07-16 12:00:00,92.63,92.84,92.49,92.53,34047.0,88.6505,88.8515,88.5165,88.5548,34047.0
2020-07-16 12:30:00,92.55,92.76,92.53,92.61,27984.0,88.5739,88.7749,88.5548,88.6314,27984.0
2020-07-16 13:00:00,92.62,93.06,92.62,92.96,32490.0,88.6409,89.062,88.6409,88.9663,32490.0
2020-07-16 13:30:00,92.89,93.07,92.82,92.93,24480.0,88.8993,89.0716,88.8323,88.9376,24480.0
2020-07-16 14:00:00,92.95,93.27,92.95,93.21,27156.0,88.9568,89.263,88.9568,89.2056,27156.0
2020-07-16 14:30:00,93.25,93.28,92.77,92.78,37269.0,89.2439,89.2726,88.7845,88.7941,37269.0
2020-07-16 15:00:00,92.8,93.23,92.77,93.23,27783.0,88.8132,89.2247,88.7845,89.2247,27783.0
2020-07-16 15:30:00,93.24,93.44,92.95,93.09,176487.0,89.2343,89.4257,88.9568,89.0907,176487.0
2020-07-17 09:30:00,93.52,93.79,93.22,93.41,156783.0,89.5023,89.7607,89.2152,89.397,156783.0
2020-07-17 10:00:00,93.36,93.76,93.2,93.3,100116.0,89.3491,89.732,89.196,89.2917,100116.0
2020-07-17 10:30:00,93.29,93.47,93.15,93.47,27108.0,89.2822,89.4544,89.1482,89.4544,27108.0
2020-07-17 11:00:00,93.49,93.83,93.49,93.79,52596.0,89.4736,89.799,89.4736,89.7607,52596.0
2020-07-17 11:30:00,93.83,93.91,93.48,93.85,21060.0,89.799,89.8755,89.464,89.8181,21060.0
2020-07-17 12:00:00,93.86,93.99,93.72,93.75,30813.0,89.8277,89.9521,89.6937,89.7224,30813.0
2020-07-17 12:30:00,93.79,93.79,93.47,93.51,18366.0,89.7607,89.7607,89.4544,89.4927,18366.0
2020-07-17 13:00:00,93.52,93.6,93.24,93.38,30168.0,89.5023,89.5788,89.2343,89.3683,30168.0
2020-07-17 13:30:00,93.37,93.47,93.28,93.47,18330.0,89.3587,89.4544,89.2726,89.4544,18330.0
2020-07-17 14:00:00,93.47,93.73,93.47,93.69,18837.0,89.4544,89.7032,89.4544,89.665,18837.0
2020-07-17 14:30:00,93.68,93.76,93.57,93.68,27567.0,89.6554,89.732,89.5501,89.6554,27567.0
2020-07-17 15:00:00,93.67,93.77,93.49,93.76,48612.0,89.6458,89.7415,89.4736,89.732,48612.0
2020-07-17 15:30:00,93.76,93.85,93.62,93.64,262665.0,89.732,89.8181,89.598,89.6171,262665.0
2020-07-20 09:30:00,93.76,94.01,93.15,93.6,151140.0,89.732,89.9712,89.1482,89.5788,151140.0
2020-07-20 10:00:00,93.66,94.12,93.54,94.1,49890.0,89.6363,90.0765,89.5214,90.0574,49890.0
2020-07-20 10:30:00,94.1,94.29,94.06,94.06,45033.0,90.0574,90.2392,90.0191,90.0191,45033.0
2020-07-20 11:00:00,94.11,94.43,94.04,94.43,31947.0,90.0669,90.3732,89.9999,90.3732,31947.0
2020-07-20 11:30:00,94.46,94.59,94.31,94.38,36219.0,90.4019,90.5263,90.2583,90.3253,36219.0
2020-07-20 12:00:00,94.39,94.44,94.21,94.21,20883.0,90.3349,90.3827,90.1626,90.1626,20883.0
2020-07-20 12:30:00,94.22,94.55,94.2,94.53,21360.0,90.1722,90.488,90.1531,90.4689,21360.0
2020-07-20 13:00:00,94.53,94.54,94.34,94.43,50253.0,90.4689,90.4785,90.287,90.3732,50253.0
2020-07-20 13:30:00,94.43,94.66,94.41,94.62,83118.0,90.3732,90.5933,90.354,90.555,83118.0
2020-07-20 14:00:00,94.62,95.03,94.62,95.03,152472.0,90.555,90.9474,90.555,90.9474,152472.0
2020-07-20 14:30:00,95.01,95.15,94.96,95.06,194934.0,90.9283,91.0622,90.8804,90.9761,194934.0
2020-07-20 15:00:00,95.03,95.35,95.03,95.31,69597.0,90.9474,91.2537,90.9474,91.2154,69597.0
2020-07-20 15:30:00,95.31,95.72,95.29,95.54,282030.0,91.2154,91.6078,91.1962,91.4355,282030.0
2020-07-21 09:30:00,96.16,96.29,95.53,95.94,199704.0,92.0289,92.1533,91.4259,91.8183,199704.0
2020-07-21 10:00:00,95.98,95.98,95.1,95.22,105639.0,91.8566,91.8566,91.0144,91.1292,105639.0
2020-07-21 10:30:00,95.33,95.36,94.89,95.09,53127.0,91.2345,91.2632,90.8134,91.0048,53127.0
2020-07-21 11:00:00,95.11,95.2,94.72,94.98,72813.0,91.024,91.1101,90.6507,90.8995,72813.0
2020-07-21 11:30:00,95.09,95.11,94.72,94.91,34425.0,91.0048,91.024,90.6507,90.8326,34425.0
2020-07-21 12:00:00,94.89,94.96,94.81,94.88,24075.0,90.8134,90.8804,90.7369,90.8038,24075.0
2020-07-21 12:30:00,94.93,95.16,94.93,95.06,15600.0,90.8517,91.0718,90.8517,90.9761,15600.0
2020-07-21 13:00:00,95.07,95.23,94.9,95.23,27096.0,90.9857,91.1388,90.823,91.1388,27096.0
2020-07-21 13:30:00,95.19,95.41,95.14,95.41,33414.0,91.1005,91.3111,91.0527,91.3111,33414.0
2020-07-21 14:00:00,95.39,95.65,95.39,95.58,78099.0,91.2919,91.5408,91.2919,91.4738,78099.0
2020-07-21 14:30:00,95.6,95.64,95.41,95.53,26850.0,91.4929,91.5312,91.3111,91.4259,26850.0
2020-07-21 15:00:00,95.49,95.54,94.87,94.91,130983.0,91.3876,91.4355,90.7943,90.8326,130983.0
2020-07-21 15:30:00,94.97,95.13,94.58,94.95,201903.0,90.89,91.0431,90.5167,90.8708,201903.0
2020-07-22 09:30:00,95.23,95.79,94.74,95.67,130644.0,91.1388,91.6747,90.6699,91.5599,130644.0
2020-07-22 10:00:00,95.73,96.01,95.43,95.44,56136.0,91.6173,91.8853,91.3302,91.3398,56136.0
2020-07-22 10:30:00,95.41,95.57,94.91,94.93,52653.0,91.3111,91.4642,90.8326,90.8517,52653.0
2020-07-22 11:00:00,95.02,95.14,94.51,94.91,90564.0,90.9378,91.0527,90.4497,90.8326,90564.0
2020-07-22 11:30:00,94.94,95.22,94.94,95.06,45828.0,90.8613,91.1292,90.8613,90.9761,45828.0
2020-07-22 12:00:00,95.14,95.27,94.91,95.21,55185.0,91.0527,91.1771,90.8326,91.1197,55185.0
2020-07-22 12:30:00,95.21,95.23,94.81,94.97,41553.0,91.1197,91.1388,90.7369,90.89,41553.0
2020-07-22 13:00:00,94.93,95.03,94.82,94.88,20025.0,90.8517,90.9474,90.7464,90.8038,20025.0
2020-07-22 13:30:00,94.8,94.91,94.66,94.67,80793.0,90.7273,90.8326,90.5933,90.6029,80793.0
2020-07-22 14:00:00,94.65,95.01,94.65,94.89,18900.0,90.5837,90.9283,90.5837,90.8134,18900.0
2020-07-22 14:30:00,94.88,95.02,94.77,94.84,25380.0,90.8038,90.9378,90.6986,90.7656,25380.0
2020-07-22 15:00:00,94.93,95.24,94.89,95.05,36861.0,90.8517,91.1484,90.8134,90.9665,36861.0
2020-07-22 15:30:00,95.08,95.44,95.03,95.32,86265.0,90.9953,91.3398,90.9474,91.2249,86265.0
2020-07-23 09:30:00,95.33,95.71,94.99,95.64,126207.0,91.2345,91.5982,90.9091,91.5312,126207.0
2020-07-23 10:00:00,95.66,95.82,95.19,95.37,51591.0,91.5503,91.7035,91.1005,91.2728,51591.0
2020-07-23 10:30:00,95.46,96.08,95.42,95.87,84231.0,91.3589,91.9523,91.3206,91.7513,84231.0
2020-07-23 11:00:00,95.87,96.08,95.58,96.05,41586.0,91.7513,91.9523,91.4738,91.9236,41586.0
2020-07-23 11:30:00,95.97,96.07,95.58,95.68,39336.0,91.847,91.9427,91.4738,91.5695,39336.0
2020-07-23 12:00:00,95.68,95.69,94.97,95.0,93627.0,91.5695,91.579,90.89,90.9187,93627.0
2020-07-23 12:30:00,95.01,95.02,94.33,94.55,76437.0,90.9283,90.9378,90.2775,90.488,76437.0
2020-07-23 13:00:00,94.59,94.86,94.29,94.43,59121.0,90.5263,90.7847,90.2392,90.3732,59121.0
2020-07-23 13:30:00,94.4,94.46,93.39,93.81,229611.0,90.3445,90.4019,89.3779,89.7798,229611.0
2020-07-23 14:00:00,93.79,93.8,93.0,93.59,214263.0,89.7607,89.7702,89.0046,89.5693,214263.0
2020-07-23 14:30:00,93.68,93.9,93.17,93.88,76812.0,89.6554,89.8659,89.1673,89.8468,76812.0
2020-07-23 15:00:00,93.92,93.94,93.53,93.72,54957.0,89.8851,89.9042,89.5118,89.6937,54957.0
2020-07-23 15:30:00,93.66,93.97,93.47,93.75,104310.0,89.6363,89.9329,89.4544,89.7224,104310.0
2020-07-24 09:30:00,92.17,92.29,90.92,92.1,928467.0,88.2103,88.3251,87.014,88.1433,928467.0
2020-07-24 10:00:00,92.01,93.14,92.01,93.07,219735.0,88.0571,89.1386,88.0571,89.0716,219735.0
2020-07-24 10:30:00,93.05,93.37,92.65,93.32,85155.0,89.0525,89.3587,88.6696,89.3109,85155.0
2020-07-24 11:00:00,93.29,93.47,93.07,93.34,98709.0,89.2822,89.4544,89.0716,89.33,98709.0
2020-07-24 11:30:00,93.35,93.67,93.22,93.6,129600.0,89.3396,89.6458,89.2152,89.5788,129600.0
2020-07-24 12:00:00,93.59,93.67,92.98,93.18,103050.0,89.5693,89.6458,88.9855,89.1769,103050.0
2020-07-24 12:30:00,93.18,93.19,92.39,92.49,42948.0,89.1769,89.1864,88.4208,88.5165,42948.0
2020-07-24 13:00:00,92.45,92.72,92.09,92.5,86604.0,88.4782,88.7366,88.1337,88.5261,86604.0
2020-07-24 13:30:00,92.44,92.79,92.41,92.68,29568.0,88.4687,88.8036,88.44,88.6984,29568.0
2020-07-24 14:00:00,92.75,92.9,92.65,92.89,84249.0,88.7654,88.9089,88.6696,88.8993,84249.0
2020-07-24 14:30:00,92.91,92.91,92.5,92.6,20967.0,88.9185,88.9185,88.5261,88.6218,20967.0
2020-07-24 15:00:00,92.56,92.72,92.16,92.16,31077.0,88.5835,88.7366,88.2007,88.2007,31077.0
2020-07-24 15:30:00,92.25,92.44,91.98,92.32,145665.0,88.2868,88.4687,88.0284,88.3538,145665.0
2020-07-27 09:30:00,93.52,94.77,93.45,94.75,719892.0,89.5023,90.6986,89.4353,90.6794,719892.0
2020-07-27 10:00:00,94.8,95.01,94.55,94.7,196317.0,90.7273,90.9283,90.488,90.6316,196317.0
2020-07-27 10:30:00,94.76,94.91,94.62,94.76,108429.0,90.689,90.8326,90.555,90.689,108429.0
2020-07-27 11:00:00,94.71,94.76,94.23,94.25,108597.0,90.6411,90.689,90.1818,90.2009,108597.0
2020-07-27 11:30:00,94.24,94.64,94.01,94.56,50394.0,90.1913,90.5742,89.9712,90.4976,50394.0
2020-07-27 12:00:00,94.63,94.84,94.56,94.77,31932.0,90.5646,90.7656,90.4976,90.6986,31932.0
2020-07-27 12:30:00,94.72,95.02,94.69,95.01,32172.0,90.6507,90.9378,90.622,90.9283,32172.0
2020-07-27 13:00:00,95.03,95.16,94.93,95.12,54744.0,90.9474,91.0718,90.8517,91.0335,54744.0
2020-07-27 13:30:00,95.14,95.18,94.97,95.02,47553.0,91.0527,91.091,90.89,90.9378,47553.0
2020-07-27 14:00:00,95.07,95.21,94.95,95.14,67776.0,90.9857,91.1197,90.8708,91.0527,67776.0
2020-07-27 14:30:00,95.14,95.14,94.83,94.89,42081.0,91.0527,91.0527,90.756,90.8134,42081.0
2020-07-27 15:00:00,94.9,95.24,94.9,95.19,67101.0,90.823,91.1484,90.823,91.1005,67101.0
2020-07-27 15:30:00,95.17,95.27,95.0,95.27,86469.0,91.0814,91.1771,90.9187,91.1771,86469.0
2020-07-28 09:30:00,94.53,94.66,93.2,93.48,378189.0,90.4689,90.5933,89.196,89.464,378189.0
2020-07-28 10:00:00,93.47,94.12,93.42,94.0,101484.0,89.4544,90.0765,89.4066,89.9616,101484.0
2020-07-28 10:30:00,94.08,94.12,93.81,94.02,70251.0,90.0382,90.0765,89.7798,89.9808,70251.0
2020-07-28 11:00:00,93.99,94.27,93.66,94.15,99576.0,89.9521,90.22,89.6363,90.1052,99576.0
2020-07-28 11:30:00,94.18,94.33,94.09,94.09,72255.0,90.1339,90.2775,90.0478,90.0478,72255.0
2020-07-28 12:00:00,94.05,94.11,93.81,93.95,61896.0,90.0095,90.0669,89.7798,89.9138,61896.0
2020-07-28 12:30:00,93.98,94.06,93.89,93.95,21561.0,89.9425,90.0191,89.8564,89.9138,21561.0
2020-07-28 13:00:00,94.0,94.14,93.9,94.1,52932.0,89.9616,90.0956,89.8659,90.0574,52932.0
2020-07-28 13:30:00,94.13,94.32,94.12,94.22,56436.0,90.0861,90.2679,90.0765,90.1722,56436.0
2020-07-28 14:00:00,94.22,94.24,94.03,94.03,47043.0,90.1722,90.1913,89.9904,89.9904,47043.0
2020-07-28 14:30:00,94.02,94.11,93.81,93.87,36750.0,89.9808,90.0669,89.7798,89.8372,36750.0
2020-07-28 15:00:00,93.88,93.88,93.46,93.57,73683.0,89.8468,89.8468,89.4448,89.5501,73683.0
2020-07-28 15:30:00,93.52,93.67,93.26,93.31,185265.0,89.5023,89.6458,89.2534,89.3013,185265.0
2020-07-29 09:30:00,94.22,94.67,94.12,94.35,181431.0,90.1722,90.6029,90.0765,90.2966,181431.0
2020-07-29 10:00:00,94.34,94.6,94.28,94.44,52500.0,90.287,90.5359,90.2296,90.3827,52500.0
2020-07-29 10:30:00,94.44,94.91,94.33,94.81,52146.0,90.3827,90.8326,90.2775,90.7369,52146.0
2020-07-29 11:00:00,94.76,95.1,94.69,95.06,49770.0,90.689,91.0144,90.622,90.9761,49770.0
2020-07-29 11:30:00,95.05,95.05,94.73,94.73,131097.0,90.9665,90.9665,90.6603,90.6603,131097.0
2020-07-29 12:00:00,94.73,94.76,94.49,94.7,34878.0,90.6603,90.689,90.4306,90.6316,34878.0
2020-07-29 12:30:00,94.73,94.98,94.72,94.88,33057.0,90.6603,90.8995,90.6507,90.8038,33057.0
2020-07-29 13:00:00,94.95,95.0,94.8,94.92,39090.0,90.8708,90.9187,90.7273,90.8421,39090.0
2020-07-29 13:30:00,94.93,94.98,94.88,94.91,43197.0,90.8517,90.8995,90.8038,90.8326,43197.0
2020-07-29 14:00:00,94.93,95.27,94.85,95.26,111105.0,90.8517,91.1771,90.7751,91.1675,111105.0
2020-07-29 14:30:00,95.28,95.7,95.28,95.41,72882.0,91.1867,91.5886,91.1867,91.3111,72882.0
2020-07-29 15:00:00,95.37,95.57,95.07,95.44,79083.0,91.2728,91.4642,90.9857,91.3398,79083.0
2020-07-29 15:30:00,95.4,95.61,95.15,95.39,98559.0,91.3015,91.5025,91.0622,91.2919,98559.0
2020-07-30 09:30:00,95.08,96.22,95.01,95.17,483519.0,90.9953,92.0863,90.9283,91.0814,483519.0
2020-07-30 10:00:00,95.1,95.81,95.07,95.63,147510.0,91.0144,91.6939,90.9857,91.5216,147510.0
2020-07-30 10:30:00,95.58,96.07,95.57,95.94,79428.0,91.4738,91.9427,91.4642,91.8183,79428.0
2020-07-30 11:00:00,95.96,96.1,95.73,95.92,71910.0,91.8374,91.9714,91.6173,91.7992,71910.0
2020-07-30 11:30:00,95.9,96.46,95.9,96.26,77331.0,91.78,92.316,91.78,92.1246,77331.0
2020-07-30 12:00:00,96.29,96.56,96.17,96.33,168480.0,92.1533,92.4117,92.0384,92.1915,168480.0
2020-07-30 12:30:00,96.45,96.64,96.33,96.64,25482.0,92.3064,92.4882,92.1915,92.4882,25482.0
2020-07-30 13:00:00,96.62,96.93,96.58,96.71,85251.0,92.4691,92.7658,92.4308,92.5552,85251.0
2020-07-30 13:30:00,96.69,97.12,96.56,97.12,86307.0,92.5361,92.9476,92.4117,92.9476,86307.0
2020-07-30 14:00:00,97.07,97.1,96.68,96.86,169134.0,92.8998,92.9285,92.5265,92.6988,169134.0
2020-07-30 14:30:00,96.91,97.24,96.88,97.13,93858.0,92.7466,93.0625,92.7179,92.9572,93858.0
2020-07-30 15:00:00,97.14,97.21,96.83,97.17,133512.0,92.9668,93.0337,92.6701,92.9955,133512.0
2020-07-30 15:30:00,97.15,97.28,97.02,97.25,242841.0,92.9763,93.1007,92.8519,93.072,242841.0
2020-07-31 09:30:00,97.43,97.48,96.52,96.68,252990.0,93.2443,93.2921,92.3734,92.5265,252990.0
2020-07-31 10:00:00,96.63,96.63,95.56,95.75,154785.0,92.4787,92.4787,91.4546,91.6365,154785.0
2020-07-31 10:30:00,95.7,96.13,95.7,96.1,81210.0,91.5886,92.0001,91.5886,91.9714,81210.0
2020-07-31 11:00:00,96.09,96.68,96.03,96.51,46419.0,91.9619,92.5265,91.9044,92.3638,46419.0
2020-07-31 11:30:00,96.52,96.7,96.25,96.3,79536.0,92.3734,92.5457,92.115,92.1628,79536.0
2020-07-31 12:00:00,96.3,96.35,95.66,95.87,68640.0,92.1628,92.2107,91.5503,91.7513,68640.0
2020-07-31 12:30:00,95.84,95.85,95.36,95.56,75330.0,91.7226,91.7322,91.2632,91.4546,75330.0
2020-07-31 13:00:00,95.52,95.95,95.51,95.9,53805.0,91.4163,91.8279,91.4068,91.78,53805.0
2020-07-31 13:30:00,95.88,95.92,95.61,95.62,32244.0,91.7609,91.7992,91.5025,91.5121,32244.0
2020-07-31 14:00:00,95.65,95.75,95.32,95.59,30981.0,91.5408,91.6365,91.2249,91.4833,30981.0
2020-07-31 14:30:00,95.62,96.02,95.62,96.02,73377.0,91.5121,91.8949,91.5121,91.8949,73377.0
2020-07-31 15:00:00,96.04,96.39,96.03,96.26,61551.0,91.914,92.249,91.9044,92.1246,61551.0
2020-07-31 15:30:00,96.25,96.72,96.15,96.72,97569.0,92.115,92.5648,92.0193,92.5648,97569.0
2020-08-03 09:30:00,97.39,98.56,97.37,98.44,351744.0,93.206,94.3257,93.1869,94.2109,351744.0
2020-08-03 10:00:00,98.47,98.79,98.37,98.45,72864.0,94.2396,94.5459,94.1439,94.2205,72864.0
2020-08-03 10:30:00,98.48,98.66,98.29,98.35,43572.0,94.2492,94.4215,94.0673,94.1248,43572.0
2020-08-03 11:00:00,98.36,98.62,98.32,98.5,61107.0,94.1343,94.3832,94.0961,94.2683,61107.0
2020-08-03 11:30:00,98.51,98.71,98.43,98.6,51162.0,94.2779,94.4693,94.2013,94.364,51162.0
2020-08-03 12:00:00,98.6,98.67,98.5,98.57,45711.0,94.364,94.431,94.2683,94.3353,45711.0
2020-08-03 12:30:00,98.56,98.77,98.56,98.62,46842.0,94.3257,94.5267,94.3257,94.3832,46842.0
2020-08-03 13:00:00,98.59,98.77,98.57,98.65,64512.0,94.3545,94.5267,94.3353,94.4119,64512.0
2020-08-03 13:30:00,98.65,98.7,98.4,98.48,68157.0,94.4119,94.4597,94.1726,94.2492,68157.0
2020-08-03 14:00:00,98.49,98.65,98.35,98.64,86088.0,94.2588,94.4119,94.1248,94.4023,86088.0
2020-08-03 14:30:00,98.64,98.67,98.53,98.67,47400.0,94.4023,94.431,94.297,94.431,47400.0
2020-08-03 15:00:00,98.66,98.72,98.25,98.43,51681.0,94.4215,94.4789,94.0291,94.2013,51681.0
2020-08-03 15:30:00,98.43,98.69,98.23,98.56,110463.0,94.2013,94.4502,94.0099,94.3257,110463.0
2020-08-04 09:30:00,98.55,99.21,98.5,99.14,177537.0,94.3162,94.9478,94.2683,94.8808,177537.0
2020-08-04 10:00:00,99.17,99.28,98.96,99.06,54804.0,94.9095,95.0148,94.7086,94.8043,54804.0
2020-08-04 10:30:00,98.98,99.68,98.97,99.68,57339.0,94.7277,95.3976,94.7181,95.3976,57339.0
2020-08-04 11:00:00,99.63,99.63,99.14,99.31,71727.0,95.3498,95.3498,94.8808,95.0435,71727.0
2020-08-04 11:30:00,99.34,99.42,99.25,99.34,61326.0,95.0722,95.1488,94.9861,95.0722,61326.0
2020-08-04 12:00:00,99.32,99.32,99.03,99.27,63273.0,95.0531,95.0531,94.7756,95.0052,63273.0
2020-08-04 12:30:00,99.29,99.39,99.23,99.23,12744.0,95.0244,95.1201,94.967,94.967,12744.0
2020-08-04 13:00:00,99.25,99.43,99.11,99.36,14160.0,94.9861,95.1584,94.8521,95.0914,14160.0
2020-08-04 13:30:00,99.37,99.53,99.21,99.53,46662.0,95.1009,95.2541,94.9478,95.2541,46662.0
2020-08-04 14:00:00,99.52,99.6,99.23,99.23,20451.0,95.2445,95.3211,94.967,94.967,20451.0
2020-08-04 14:30:00,99.19,99.31,98.94,99.31,51834.0,94.9287,95.0435,94.6894,95.0435,51834.0
2020-08-04 15:00:00,99.4,99.74,99.4,99.66,55827.0,95.1297,95.4551,95.1297,95.3785,55827.0
2020-08-04 15:30:00,99.72,100.09,99.64,100.09,76368.0,95.4359,95.79,95.3593,95.79,76368.0
2020-08-05 09:30:00,99.84,100.13,99.2,100.11,241686.0,95.5508,95.8283,94.9383,95.8092,241686.0
2020-08-05 10:00:00,100.17,100.34,100.03,100.1,44478.0,95.8666,96.0293,95.7326,95.7996,44478.0
2020-08-05 10:30:00,100.14,100.16,99.56,99.64,77106.0,95.8379,95.857,95.2828,95.3593,77106.0
2020-08-05 11:00:00,99.69,99.94,99.68,99.72,35328.0,95.4072,95.6465,95.3976,95.4359,35328.0
2020-08-05 11:30:00,99.74,99.83,99.64,99.65,29490.0,95.4551,95.5412,95.3593,95.3689,29490.0
2020-08-05 12:00:00,99.66,99.74,99.57,99.58,39606.0,95.3785,95.4551,95.2924,95.3019,39606.0
2020-08-05 12:30:00,99.61,99.77,99.42,99.49,43905.0,95.3306,95.4838,95.1488,95.2158,43905.0
2020-08-05 13:00:00,99.5,99.86,99.45,99.82,67068.0,95.2254,95.5699,95.1775,95.5316,67068.0
2020-08-05 13:30:00,99.84,99.88,99.8,99.88,33105.0,95.5508,95.589,95.5125,95.589,33105.0
2020-08-05 14:00:00,99.89,100.06,99.89,100.0,41727.0,95.5986,95.7613,95.5986,95.7039,41727.0
2020-08-05 14:30:00,99.99,100.01,99.7,99.77,23118.0,95.6943,95.7135,95.4168,95.4838,23118.0
2020-08-05 15:00:00,99.76,99.92,99.74,99.77,18009.0,95.4742,95.6273,95.4551,95.4838,18009.0
2020-08-05 15:30:00,99.76,99.98,99.47,99.98,287031.0,95.4742,95.6847,95.1967,95.6847,287031.0
2020-08-06 09:30:00,99.82,99.82,99.05,99.6,121515.0,95.5316,95.5316,94.7947,95.3211,121515.0
2020-08-06 10:00:00,99.55,99.79,99.4,99.67,53730.0,95.2732,95.5029,95.1297,95.3881,53730.0
2020-08-06 10:30:00,99.65,99.67,98.83,99.12,210240.0,95.3689,95.3881,94.5841,94.8617,210240.0
2020-08-06 11:00:00,99.14,99.33,98.97,99.13,38331.0,94.8808,95.0627,94.7181,94.8713,38331.0
2020-08-06 11:30:00,99.13,99.26,99.06,99.11,31962.0,94.8713,94.9957,94.8043,94.8521,31962.0
2020-08-06 12:00:00,99.25,99.4,99.25,99.4,10386.0,94.9861,95.1297,94.9861,95.1297,10386.0
2020-08-06 12:30:00,99.32,99.59,99.25,99.55,12960.0,95.0531,95.3115,94.9861,95.2732,12960.0
2020-08-06 13:00:00,99.52,99.62,99.47,99.59,16086.0,95.2445,95.3402,95.1967,95.3115,16086.0
2020-08-06 13:30:00,99.6,99.64,99.51,99.55,8169.0,95.3211,95.3593,95.2349,95.2732,8169.0
2020-08-06 14:00:00,99.56,99.87,99.56,99.83,23445.0,95.2828,95.5795,95.2828,95.5412,23445.0
2020-08-06 14:30:00,99.84,100.01,99.84,99.88,29532.0,95.5508,95.7135,95.5508,95.589,29532.0
2020-08-06 15:00:00,99.87,100.0,99.82,99.84,13926.0,95.5795,95.7039,95.5316,95.5508,13926.0
2020-08-06 15:30:00,99.86,99.88,99.67,99.87,84429.0,95.5699,95.589,95.3881,95.5795,84429.0
2020-08-07 09:30:00,99.73,100.07,99.63,99.98,115797.0,95.4455,95.7709,95.3498,95.6847,115797.0
2020-08-07 10:00:00,100.06,100.1,99.46,99.71,23640.0,95.7613,95.7996,95.1871,95.4263,23640.0
2020-08-07 10:30:00,99.69,99.87,99.54,99.65,21048.0,95.4072,95.5795,95.2636,95.3689,21048.0
2020-08-07 11:00:00,99.67,99.67,99.21,99.21,23784.0,95.3881,95.3881,94.9478,94.9478,23784.0
2020-08-07 11:30:00,99.18,99.42,99.09,99.09,23037.0,94.9191,95.1488,94.833,94.833,23037.0
2020-08-07 12:00:00,98.98,99.15,98.92,99.1,64272.0,94.7277,94.8904,94.6703,94.8425,64272.0
2020-08-07 12:30:00,99.09,99.1,98.34,98.34,93180.0,94.833,94.8425,94.1152,94.1152,93180.0
2020-08-07 13:00:00,98.34,98.38,97.66,97.98,90153.0,94.1152,94.1535,93.4644,93.7707,90153.0
2020-08-07 13:30:00,97.95,98.21,97.68,97.81,59550.0,93.742,93.9908,93.4836,93.608,59550.0
2020-08-07 14:00:00,97.87,98.0,97.61,97.63,24942.0,93.6654,93.7898,93.4166,93.4357,24942.0
2020-08-07 14:30:00,97.6,97.84,97.53,97.84,37608.0,93.407,93.6367,93.34,93.6367,37608.0
2020-08-07 15:00:00,97.82,98.23,97.81,97.98,138141.0,93.6175,94.0099,93.608,93.7707,138141.0
2020-08-07 15:30:00,98.01,98.7,98.01,98.69,126225.0,93.7994,94.4597,93.7994,94.4502,126225.0
2020-08-10 09:30:00,99.03,99.11,98.48,98.7,217674.0,94.7756,94.8521,94.2492,94.4597,217674.0
2020-08-10 10:00:00,98.68,98.85,98.48,98.58,68142.0,94.4406,94.6033,94.2492,94.3449,68142.0
2020-08-10 10:30:00,98.55,98.55,97.39,97.43,83052.0,94.3162,94.3162,93.206,93.2443,83052.0
2020-08-10 11:00:00,97.42,98.0,97.3,98.0,97875.0,93.2347,93.7898,93.1199,93.7898,97875.0
2020-08-10 11:30:00,97.99,98.29,97.82,98.29,80556.0,93.7802,94.0673,93.6175,94.0673,80556.0
2020-08-10 12:00:00,98.26,98.37,98.11,98.11,22104.0,94.0386,94.1439,93.8951,93.8951,22104.0
2020-08-10 12:30:00,98.16,98.89,98.15,98.82,73521.0,93.9429,94.6416,93.9334,94.5746,73521.0
2020-08-10 13:00:00,98.84,99.15,98.79,99.0,35397.0,94.5937,94.8904,94.5459,94.7468,35397.0
2020-08-10 13:30:00,99.03,99.05,98.7,98.77,22998.0,94.7756,94.7947,94.4597,94.5267,22998.0
2020-08-10 14:00:00,98.79,98.99,98.76,98.96,23184.0,94.5459,94.7373,94.5172,94.7086,23184.0
2020-08-10 14:30:00,98.98,99.04,98.7,98.99,27828.0,94.7277,94.7851,94.4597,94.7373,27828.0
2020-08-10 15:00:00,99.0,99.04,98.62,98.62,20865.0,94.7468,94.7851,94.3832,94.3832,20865.0
2020-08-10 15:30:00,98.62,98.79,98.57,98.76,59016.0,94.3832,94.5459,94.3353,94.5172,59016.0
2020-08-11 09:30:00,98.66,99.47,98.19,98.97,199491.0,94.4215,95.1967,93.9716,94.7181,199491.0
2020-08-11 10:00:00,99.01,99.06,98.44,98.87,133389.0,94.7564,94.8043,94.2109,94.6224,133389.0
2020-08-11 10:30:00,98.85,99.15,98.63,98.91,79254.0,94.6033,94.8904,94.3927,94.6607,79254.0
2020-08-11 11:00:00,98.92,99.19,98.88,98.97,34710.0,94.6703,94.9287,94.632,94.7181,34710.0
2020-08-11 11:30:00,99.03,99.03,98.58,98.64,26550.0,94.7756,94.7756,94.3449,94.4023,26550.0
2020-08-11 12:00:00,98.67,99.53,98.64,99.39,167070.0,94.431,95.2541,94.4023,95.1201,167070.0
2020-08-11 12:30:00,99.36,99.62,99.28,99.42,43662.0,95.0914,95.3402,95.0148,95.1488,43662.0
2020-08-11 13:00:00,99.39,99.64,99.26,99.63,36768.0,95.1201,95.3593,94.9957,95.3498,36768.0
2020-08-11 13:30:00,99.59,99.59,99.27,99.44,36162.0,95.3115,95.3115,95.0052,95.1679,36162.0
2020-08-11 14:00:00,99.44,99.57,99.06,99.07,26274.0,95.1679,95.2924,94.8043,94.8138,26274.0
2020-08-11 14:30:00,99.1,99.24,98.98,99.14,51987.0,94.8425,94.9765,94.7277,94.8808,51987.0
2020-08-11 15:00:00,99.1,99.2,98.09,98.4,112107.0,94.8425,94.9383,93.8759,94.1726,112107.0
2020-08-11 15:30:00,98.34,98.4,97.4,97.61,184644.0,94.1152,94.1726,93.2156,93.4166,184644.0
2020-08-12 09:30:00,98.53,99.06,98.21,99.06,199707.0,94.297,94.8043,93.9908,94.8043,199707.0
2020-08-12 10:00:00,99.08,99.74,98.89,99.73,92475.0,94.8234,95.4551,94.6416,95.4455,92475.0
2020-08-12 10:30:00,99.76,100.04,99.62,100.01,101244.0,95.4742,95.7422,95.3402,95.7135,101244.0
2020-08-12 11:00:00,100.0,100.02,99.8,100.0,59139.0,95.7039,95.723,95.5125,95.7039,59139.0
2020-08-12 11:30:00,99.95,100.31,99.82,100.3,89670.0,95.656,96.0006,95.5316,95.991,89670.0
2020-08-12 12:00:00,100.3,100.76,100.3,100.64,104418.0,95.991,96.4312,95.991,96.3164,104418.0
2020-08-12 12:30:00,100.66,100.86,100.5,100.5,95514.0,96.3355,96.5269,96.1824,96.1824,95514.0
2020-08-12 13:00:00,100.58,100.64,100.3,100.3,34308.0,96.259,96.3164,95.991,95.991,34308.0
2020-08-12 13:30:00,100.37,100.86,100.37,100.83,51348.0,96.058,96.5269,96.058,96.4982,51348.0
2020-08-12 14:00:00,100.86,101.02,100.76,100.76,46872.0,96.5269,96.6801,96.4312,96.4312,46872.0
2020-08-12 14:30:00,100.8,100.94,100.6,100.92,106923.0,96.4695,96.6035,96.2781,96.5844,106923.0
2020-08-12 15:00:00,100.93,101.12,100.88,100.9,107691.0,96.5939,96.7758,96.5461,96.5652,107691.0
2020-08-12 15:30:00,100.9,100.97,100.56,100.91,257124.0,96.5652,96.6322,96.2398,96.5748,257124.0
2020-08-13 09:30:00,101.03,101.03,100.12,100.46,143964.0,96.6896,96.6896,95.8187,96.1441,143964.0
2020-08-13 10:00:00,100.44,100.47,99.87,100.26,181746.0,96.125,96.1537,95.5795,95.9527,181746.0
2020-08-13 10:30:00,100.26,100.52,100.26,100.5,37428.0,95.9527,96.2015,95.9527,96.1824,37428.0
2020-08-13 11:00:00,100.51,100.72,100.32,100.32,34773.0,96.192,96.393,96.0101,96.0101,34773.0
2020-08-13 11:30:00,100.25,100.31,100.04,100.24,20991.0,95.9431,96.0006,95.7422,95.9336,20991.0
2020-08-13 12:00:00,100.32,100.46,100.29,100.37,22344.0,96.0101,96.1441,95.9814,96.058,22344.0
2020-08-13 12:30:00,100.45,100.52,100.39,100.52,20787.0,96.1345,96.2015,96.0771,96.2015,20787.0
2020-08-13 13:00:00,100.59,100.59,99.95,100.05,39195.0,96.2685,96.2685,95.656,95.7517,39195.0
2020-08-13 13:30:00,100.04,100.26,99.83,100.17,39774.0,95.7422,95.9527,95.5412,95.8666,39774.0
2020-08-13 14:00:00,100.09,100.1,99.61,99.76,111450.0,95.79,95.7996,95.3306,95.4742,111450.0
2020-08-13 14:30:00,99.73,99.8,99.36,99.62,74697.0,95.4455,95.5125,95.0914,95.3402,74697.0
2020-08-13 15:00:00,99.68,99.96,99.6,99.94,88062.0,95.3976,95.6656,95.3211,95.6465,88062.0
2020-08-13 15:30:00,99.92,100.07,99.75,99.77,71412.0,95.6273,95.7709,95.4646,95.4838,71412.0
2020-08-14 09:30:00,100.17,100.96,99.76,100.4,139371.0,95.8666,96.6226,95.4742,96.0867,139371.0
2020-08-14 10:00:00,100.52,100.63,99.66,99.66,114615.0,96.2015,96.3068,95.3785,95.3785,114615.0
2020-08-14 10:30:00,99.61,100.09,99.6,99.87,31437.0,95.3306,95.79,95.3211,95.5795,31437.0
2020-08-14 11:00:00,99.82,100.28,99.68,100.25,40068.0,95.5316,95.9719,95.3976,95.9431,40068.0
2020-08-14 11:30:00,100.15,100.2,99.62,99.69,57996.0,95.8474,95.8953,95.3402,95.4072,57996.0
2020-08-14 12:00:00,99.81,99.92,99.69,99.83,22038.0,95.522,95.6273,95.4072,95.5412,22038.0
2020-08-14 12:30:00,99.88,100.15,99.87,99.92,22293.0,95.589,95.8474,95.5795,95.6273,22293.0
2020-08-14 13:00:00,99.85,99.91,99.72,99.9,16650.0,95.5603,95.6177,95.4359,95.6082,16650.0
2020-08-14 13:30:00,99.87,99.87,99.61,99.79,26592.0,95.5795,95.5795,95.3306,95.5029,26592.0
2020-08-14 14:00:00,99.73,99.73,99.55,99.69,26070.0,95.4455,95.4455,95.2732,95.4072,26070.0
2020-08-14 14:30:00,99.73,99.84,99.62,99.73,22770.0,95.4455,95.5508,95.3402,95.4455,22770.0
2020-08-14 15:00:00,99.67,99.72,99.44,99.6,34161.0,95.3881,95.4359,95.1679,95.3211,34161.0
2020-08-14 15:30:00,99.52,99.79,99.49,99.75,75216.0,95.2445,95.5029,95.2158,95.4646,75216.0
2020-08-17 09:30:00,100.62,101.16,100.4,100.71,151770.0,96.2972,96.814,96.0867,96.3834,151770.0
2020-08-17 10:00:00,100.66,100.87,100.41,100.83,70830.0,96.3355,96.5365,96.0963,96.4982,70830.0
2020-08-17 10:30:00,100.79,100.86,100.39,100.57,38430.0,96.4599,96.5269,96.0771,96.2494,38430.0
2020-08-17 11:00:00,100.58,101.08,100.51,101.02,29130.0,96.259,96.7375,96.192,96.6801,29130.0
2020-08-17 11:30:00,101.06,101.06,100.84,100.93,8739.0,96.7183,96.7183,96.5078,96.5939,8739.0
2020-08-17 12:00:00,100.94,101.02,100.81,100.95,8622.0,96.6035,96.6801,96.4791,96.6131,8622.0
2020-08-17 12:30:00,100.96,101.33,100.96,101.28,24309.0,96.6226,96.9767,96.6226,96.9289,24309.0
2020-08-17 13:00:00,101.24,101.39,101.24,101.29,9450.0,96.8906,97.0342,96.8906,96.9385,9450.0
2020-08-17 13:30:00,101.31,101.37,101.22,101.24,20337.0,96.9576,97.015,96.8715,96.8906,20337.0
2020-08-17 14:00:00,101.28,101.37,101.21,101.26,70569.0,96.9289,97.015,96.8619,96.9098,70569.0
2020-08-17 14:30:00,101.28,101.31,101.21,101.31,14502.0,96.9289,96.9576,96.8619,96.9576,14502.0
2020-08-17 15:00:00,101.26,101.28,101.03,101.05,21762.0,96.9098,96.9289,96.6896,96.7088,21762.0
2020-08-17 15:30:00,101.06,101.12,100.89,100.96,80076.0,96.7183,96.7758,96.5556,96.6226,80076.0
2020-08-18 09:30:00,101.49,101.56,100.52,100.6,161178.0,97.1299,97.1969,96.2015,96.2781,161178.0
2020-08-18 10:00:00,100.61,100.73,100.17,100.17,72270.0,96.2877,96.4025,95.8666,95.8666,72270.0
2020-08-18 10:30:00,100.16,100.78,100.1,100.63,54876.0,95.857,96.4504,95.7996,96.3068,54876.0
2020-08-18 11:00:00,100.61,100.73,100.5,100.65,14445.0,96.2877,96.4025,96.1824,96.326,14445.0
2020-08-18 11:30:00,100.66,100.7,100.37,100.55,14643.0,96.3355,96.3738,96.058,96.2303,14643.0
2020-08-18 12:00:00,100.54,100.66,100.45,100.64,19320.0,96.2207,96.3355,96.1345,96.3164,19320.0
2020-08-18 12:30:00,100.67,100.72,100.34,100.41,14982.0,96.3451,96.393,96.0293,96.0963,14982.0
2020-08-18 13:00:00,100.37,100.44,100.25,100.37,36894.0,96.058,96.125,95.9431,96.058,36894.0
2020-08-18 13:30:00,100.36,100.51,100.36,100.48,24534.0,96.0484,96.192,96.0484,96.1633,24534.0
2020-08-18 14:00:00,100.45,100.47,100.36,100.39,60936.0,96.1345,96.1537,96.0484,96.0771,60936.0
2020-08-18 14:30:00,100.36,100.4,100.31,100.31,29958.0,96.0484,96.0867,96.0006,96.0006,29958.0
2020-08-18 15:00:00,100.32,100.52,100.32,100.45,27132.0,96.0101,96.2015,96.0101,96.1345,27132.0
2020-08-18 15:30:00,100.46,100.55,100.33,100.33,66570.0,96.1441,96.2303,96.0197,96.0197,66570.0
2020-08-19 09:30:00,100.51,100.65,100.07,100.1,201573.0,96.192,96.326,95.7709,95.7996,201573.0
2020-08-19 10:00:00,100.2,100.51,100.18,100.48,53310.0,95.8953,96.192,95.8761,96.1633,53310.0
2020-08-19 10:30:00,100.49,100.59,100.34,100.43,20079.0,96.1728,96.2685,96.0293,96.1154,20079.0
2020-08-19 11:00:00,100.45,100.5,100.23,100.23,16857.0,96.1345,96.1824,95.924,95.924,16857.0
2020-08-19 11:30:00,100.29,100.52,100.29,100.51,17781.0,95.9814,96.2015,95.9814,96.192,17781.0
2020-08-19 12:00:00,100.52,100.67,100.49,100.56,13797.0,96.2015,96.3451,96.1728,96.2398,13797.0
2020-08-19 12:30:00,100.54,100.55,100.39,100.45,9870.0,96.2207,96.2303,96.0771,96.1345,9870.0
2020-08-19 13:00:00,100.47,100.47,100.35,100.4,14913.0,96.1537,96.1537,96.0388,96.0867,14913.0
2020-08-19 13:30:00,100.44,100.69,100.44,100.56,16566.0,96.125,96.3642,96.125,96.2398,16566.0
2020-08-19 14:00:00,100.56,100.6,99.63,99.69,115131.0,96.2398,96.2781,95.3498,95.4072,115131.0
2020-08-19 14:30:00,99.77,100.18,99.68,100.08,55854.0,95.4838,95.8761,95.3976,95.7804,55854.0
2020-08-19 15:00:00,100.06,100.06,99.77,99.79,42108.0,95.7613,95.7613,95.4838,95.5029,42108.0
2020-08-19 15:30:00,99.79,99.96,99.51,99.74,173202.0,95.5029,95.6656,95.2349,95.4551,173202.0
2020-08-20 09:30:00,98.67,99.38,98.24,99.31,294450.0,94.431,95.1105,94.0195,95.0435,294450.0
2020-08-20 10:00:00,99.26,99.32,98.77,98.79,85242.0,94.9957,95.0531,94.5267,94.5459,85242.0
2020-08-20 10:30:00,98.77,98.85,98.52,98.6,64809.0,94.5267,94.6033,94.2875,94.364,64809.0
2020-08-20 11:00:00,98.63,98.71,98.19,98.71,128877.0,94.3927,94.4693,93.9716,94.4693,128877.0
2020-08-20 11:30:00,98.64,98.95,98.62,98.93,61698.0,94.4023,94.699,94.3832,94.6799,61698.0
2020-08-20 12:00:00,98.89,98.96,98.77,98.77,61374.0,94.6416,94.7086,94.5267,94.5267,61374.0
2020-08-20 12:30:00,98.78,98.81,98.64,98.66,50421.0,94.5363,94.565,94.4023,94.4215,50421.0
2020-08-20 13:00:00,98.66,98.87,98.65,98.77,25953.0,94.4215,94.6224,94.4119,94.5267,25953.0
2020-08-20 13:30:00,98.78,98.88,98.73,98.87,29304.0,94.5363,94.632,94.4884,94.6224,29304.0
2020-08-20 14:00:00,98.88,98.93,98.66,98.83,41937.0,94.632,94.6799,94.4215,94.5841,41937.0
2020-08-20 14:30:00,98.84,98.93,98.78,98.88,35475.0,94.5937,94.6799,94.5363,94.632,35475.0
2020-08-20 15:00:00,98.85,99.1,98.76,98.86,146982.0,94.6033,94.8425,94.5172,94.6129,146982.0
2020-08-20 15:30:00,98.86,99.21,98.82,98.89,136938.0,94.6129,94.9478,94.5746,94.6416,136938.0
2020-08-21 09:30:00,98.86,98.94,98.36,98.92,156039.0,94.6129,94.6894,94.1343,94.6703,156039.0
2020-08-21 10:00:00,98.94,98.96,98.55,98.74,79005.0,94.6894,94.7086,94.3162,94.498,79005.0
2020-08-21 10:30:00,98.76,99.01,98.71,98.93,30921.0,94.5172,94.7564,94.4693,94.6799,30921.0
2020-08-21 11:00:00,98.97,99.19,98.73,99.19,30051.0,94.7181,94.9287,94.4884,94.9287,30051.0
2020-08-21 11:30:00,99.16,99.18,98.87,98.87,18723.0,94.9,94.9191,94.6224,94.6224,18723.0
2020-08-21 12:00:00,98.83,99.27,98.83,99.27,32808.0,94.5841,95.0052,94.5841,95.0052,32808.0
2020-08-21 12:30:00,99.24,99.45,99.24,99.44,41478.0,94.9765,95.1775,94.9765,95.1679,41478.0
2020-08-21 13:00:00,99.47,99.47,99.27,99.35,25932.0,95.1967,95.1967,95.0052,95.0818,25932.0
2020-08-21 13:30:00,99.32,99.4,99.11,99.2,53265.0,95.0531,95.1297,94.8521,94.9383,53265.0
2020-08-21 14:00:00,99.19,99.35,99.19,99.27,26568.0,94.9287,95.0818,94.9287,95.0052,26568.0
2020-08-21 14:30:00,99.25,99.45,99.2,99.37,92586.0,94.9861,95.1775,94.9383,95.1009,92586.0
2020-08-21 15:00:00,99.37,99.46,99.35,99.36,23997.0,95.1009,95.1871,95.0818,95.0914,23997.0
2020-08-21 15:30:00,99.36,99.67,99.33,99.65,84699.0,95.0914,95.3881,95.0627,95.3689,84699.0
2020-08-24 09:30:00,100.75,100.99,100.15,100.4,145407.0,96.4217,96.6514,95.8474,96.0867,145407.0
2020-08-24 10:00:00,100.48,100.77,100.29,100.56,55302.0,96.1633,96.4408,95.9814,96.2398,55302.0
2020-08-24 10:30:00,100.54,100.54,99.89,99.95,93381.0,96.2207,96.2207,95.5986,95.656,93381.0
2020-08-24 11:00:00,100.13,100.26,100.01,100.03,26487.0,95.8283,95.9527,95.7135,95.7326,26487.0
2020-08-24 11:30:00,100.09,100.28,100.03,100.23,59451.0,95.79,95.9719,95.7326,95.924,59451.0
2020-08-24 12:00:00,100.24,100.33,100.1,100.11,25539.0,95.9336,96.0197,95.7996,95.8092,25539.0
2020-08-24 12:30:00,100.07,100.24,100.03,100.08,48411.0,95.7709,95.9336,95.7326,95.7804,48411.0
2020-08-24 13:00:00,100.14,100.32,100.13,100.19,25356.0,95.8379,96.0101,95.8283,95.8857,25356.0
2020-08-24 13:30:00,100.15,100.23,100.08,100.2,14646.0,95.8474,95.924,95.7804,95.8953,14646.0
2020-08-24 14:00:00,100.16,100.27,100.09,100.09,6444.0,95.857,95.9623,95.79,95.79,6444.0
2020-08-24 14:30:00,100.0,100.03,99.91,99.96,33066.0,95.7039,95.7326,95.6177,95.6656,33066.0
2020-08-24 15:00:00,99.96,100.17,99.85,100.1,41943.0,95.6656,95.8666,95.5603,95.7996,41943.0
2020-08-24 15:30:00,100.12,100.57,100.04,100.55,92040.0,95.8187,96.2494,95.7422,96.2303,92040.0
2020-08-25 09:30:00,100.83,101.43,100.63,101.18,138150.0,96.4982,97.0724,96.3068,96.8332,138150.0
2020-08-25 10:00:00,101.15,101.25,100.72,100.89,84981.0,96.8045,96.9002,96.393,96.5556,84981.0
2020-08-25 10:30:00,100.79,101.13,100.79,100.9,42225.0,96.4599,96.7853,96.4599,96.5652,42225.0
2020-08-25 11:00:00,101.04,101.07,100.81,100.85,22395.0,96.6992,96.7279,96.4791,96.5174,22395.0
2020-08-25 11:30:00,100.77,100.98,100.72,100.96,15315.0,96.4408,96.6418,96.393,96.6226,15315.0
2020-08-25 12:00:00,100.95,101.03,100.87,100.97,14706.0,96.6131,96.6896,96.5365,96.6322,14706.0
2020-08-25 12:30:00,101.0,101.1,100.97,101.08,13272.0,96.6609,96.7566,96.6322,96.7375,13272.0
2020-08-25 13:00:00,101.08,101.3,101.05,101.27,36129.0,96.7375,96.948,96.7088,96.9193,36129.0
2020-08-25 13:30:00,101.27,101.44,101.27,101.33,29949.0,96.9193,97.082,96.9193,96.9767,29949.0
2020-08-25 14:00:00,101.27,101.33,101.16,101.27,39699.0,96.9193,96.9767,96.814,96.9193,39699.0
2020-08-25 14:30:00,101.32,101.37,101.28,101.37,28581.0,96.9672,97.015,96.9289,97.015,28581.0
2020-08-25 15:00:00,101.34,101.5,101.33,101.48,80799.0,96.9863,97.1394,96.9767,97.1203,80799.0
2020-08-25 15:30:00,101.5,101.69,101.48,101.64,145104.0,97.1394,97.3213,97.1203,97.2734,145104.0
2020-08-26 09:30:00,101.84,101.92,101.46,101.56,101028.0,97.4648,97.5414,97.1012,97.1969,101028.0
2020-08-26 10:00:00,101.55,101.79,101.42,101.67,60726.0,97.1873,97.417,97.0629,97.3021,60726.0
2020-08-26 10:30:00,101.75,102.01,101.7,101.8,40371.0,97.3787,97.6275,97.3308,97.4266,40371.0
2020-08-26 11:00:00,101.71,101.78,101.46,101.59,61983.0,97.3404,97.4074,97.1012,97.2256,61983.0
2020-08-26 11:30:00,101.65,101.98,101.64,101.96,36264.0,97.283,97.5988,97.2734,97.5797,36264.0
2020-08-26 12:00:00,101.96,102.23,101.93,102.19,29544.0,97.5797,97.8381,97.551,97.7998,29544.0
2020-08-26 12:30:00,102.16,102.2,101.97,101.98,22296.0,97.7711,97.8094,97.5892,97.5988,22296.0
2020-08-26 13:00:00,102.0,102.16,101.99,102.14,39888.0,97.618,97.7711,97.6084,97.7519,39888.0
2020-08-26 13:30:00,102.17,102.27,102.12,102.17,27477.0,97.7807,97.8764,97.7328,97.7807,27477.0
2020-08-26 14:00:00,102.17,102.3,102.15,102.16,76386.0,97.7807,97.9051,97.7615,97.7711,76386.0
2020-08-26 14:30:00,102.17,102.17,101.76,101.79,34461.0,97.7807,97.7807,97.3883,97.417,34461.0
2020-08-26 15:00:00,101.89,102.13,101.78,102.12,22254.0,97.5127,97.7424,97.4074,97.7328,22254.0
2020-08-26 15:30:00,102.13,102.13,101.91,102.02,80676.0,97.7424,97.7424,97.5318,97.6371,80676.0
2020-08-27 09:30:00,102.38,102.38,100.96,101.03,223947.0,97.9816,97.9816,96.6226,96.6896,223947.0
2020-08-27 10:00:00,101.07,101.33,100.47,101.33,131031.0,96.7279,96.9767,96.1537,96.9767,131031.0
2020-08-27 10:30:00,101.4,101.57,101.16,101.54,106527.0,97.0437,97.2064,96.814,97.1777,106527.0
2020-08-27 11:00:00,101.53,101.71,101.17,101.18,22764.0,97.1682,97.3404,96.8236,96.8332,22764.0
2020-08-27 11:30:00,101.25,101.55,101.12,101.4,20499.0,96.9002,97.1873,96.7758,97.0437,20499.0
2020-08-27 12:00:00,101.32,101.32,100.83,100.92,64512.0,96.9672,96.9672,96.4982,96.5844,64512.0
2020-08-27 12:30:00,100.83,100.93,100.16,100.33,58557.0,96.4982,96.5939,95.857,96.0197,58557.0
2020-08-27 13:00:00,100.26,100.56,100.14,100.56,55386.0,95.9527,96.2398,95.8379,96.2398,55386.0
2020-08-27 13:30:00,100.55,100.76,100.35,100.76,29898.0,96.2303,96.4312,96.0388,96.4312,29898.0
2020-08-27 14:00:00,100.76,100.99,100.76,100.99,23772.0,96.4312,96.6514,96.4312,96.6514,23772.0
2020-08-27 14:30:00,100.97,101.19,100.91,101.01,107499.0,96.6322,96.8428,96.5748,96.6705,107499.0
2020-08-27 15:00:00,101.1,101.25,100.97,101.06,81081.0,96.7566,96.9002,96.6322,96.7183,81081.0
2020-08-27 15:30:00,101.08,101.24,100.64,100.73,75150.0,96.7375,96.8906,96.3164,96.4025,75150.0
2020-08-28 09:30:00,100.9,101.48,100.72,101.44,158166.0,96.5652,97.1203,96.393,97.082,158166.0
2020-08-28 10:00:00,101.56,101.71,101.43,101.6,58614.0,97.1969,97.3404,97.0724,97.2351,58614.0
2020-08-28 10:30:00,101.64,101.65,101.11,101.26,51765.0,97.2734,97.283,96.7662,96.9098,51765.0
2020-08-28 11:00:00,101.28,101.76,101.23,101.72,42057.0,96.9289,97.3883,96.881,97.35,42057.0
2020-08-28 11:30:00,101.7,101.81,101.62,101.7,39489.0,97.3308,97.4361,97.2543,97.3308,39489.0
2020-08-28 12:00:00,101.84,101.99,101.84,101.99,433752.0,97.4648,97.6084,97.4648,97.6084,433752.0
2020-08-28 12:30:00,101.94,102.06,101.79,102.06,26484.0,97.5605,97.6754,97.417,97.6754,26484.0
2020-08-28 13:00:00,102.01,102.06,101.8,101.84,25146.0,97.6275,97.6754,97.4266,97.4648,25146.0
2020-08-28 13:30:00,101.81,102.06,101.69,102.04,19179.0,97.4361,97.6754,97.3213,97.6562,19179.0
2020-08-28 14:00:00,102.06,102.39,102.01,102.3,105834.0,97.6754,97.9912,97.6275,97.9051,105834.0
2020-08-28 14:30:00,102.33,102.44,102.22,102.3,48903.0,97.9338,98.0391,97.8285,97.9051,48903.0
2020-08-28 15:00:00,102.23,102.58,102.23,102.52,48216.0,97.8381,98.173,97.8381,98.1156,48216.0
2020-08-28 15:30:00,102.52,102.68,102.49,102.67,132276.0,98.1156,98.2687,98.0869,98.2592,132276.0
2020-08-31 09:30:00,102.56,102.57,101.75,101.89,108429.0,98.1539,98.1635,97.3787,97.5127,108429.0
2020-08-31 10:00:00,101.94,102.14,101.8,101.96,26511.0,97.5605,97.7519,97.4266,97.5797,26511.0
2020-08-31 10:30:00,102.04,102.39,101.99,102.35,22812.0,97.6562,97.9912,97.6084,97.9529,22812.0
2020-08-31 11:00:00,102.38,102.41,101.89,101.97,40077.0,97.9816,98.0103,97.5127,97.5892,40077.0
2020-08-31 11:30:00,101.98,102.34,101.91,102.27,29214.0,97.5988,97.9434,97.5318,97.8764,29214.0
2020-08-31 12:00:00,102.3,102.97,102.3,102.93,44259.0,97.9051,98.5463,97.9051,98.508,44259.0
2020-08-31 12:30:00,102.96,103.1,102.81,102.91,48906.0,98.5367,98.6707,98.3932,98.4889,48906.0
2020-08-31 13:00:00,103.0,103.23,102.94,103.05,39903.0,98.575,98.7951,98.5176,98.6229,39903.0
2020-08-31 13:30:00,103.12,103.27,103.01,103.13,29763.0,98.6898,98.8334,98.5846,98.6994,29763.0
2020-08-31 14:00:00,103.17,103.2,102.97,103.16,26232.0,98.7377,98.7664,98.5463,98.7281,26232.0
2020-08-31 14:30:00,103.15,103.18,103.0,103.04,31809.0,98.7186,98.7473,98.575,98.6133,31809.0
2020-08-31 15:00:00,103.04,103.07,102.57,102.71,53295.0,98.6133,98.642,98.1635,98.2975,53295.0
2020-08-31 15:30:00,102.71,102.91,102.51,102.51,55620.0,98.2975,98.4889,98.106,98.106,55620.0
2020-09-01 09:30:00,103.23,103.94,102.69,103.74,249795.0,98.7951,99.4746,98.2783,99.2832,249795.0
2020-09-01 10:00:00,103.64,104.44,103.63,104.38,65730.0,99.1875,99.9531,99.1779,99.8957,65730.0
2020-09-01 10:30:00,104.38,104.38,104.09,104.16,68238.0,99.8957,99.8957,99.6182,99.6852,68238.0
2020-09-01 11:00:00,104.15,104.23,103.81,103.92,42819.0,99.6756,99.7522,99.3502,99.4555,42819.0
2020-09-01 11:30:00,103.95,104.05,103.78,103.97,26961.0,99.4842,99.5799,99.3215,99.5033,26961.0
2020-09-01 12:00:00,103.98,104.3,103.98,104.29,55863.0,99.5129,99.8191,99.5129,99.8096,55863.0
2020-09-01 12:30:00,104.38,104.4,103.96,104.11,27561.0,99.8957,99.9149,99.4938,99.6373,27561.0
2020-09-01 13:00:00,104.11,104.21,104.04,104.19,15690.0,99.6373,99.733,99.5703,99.7139,15690.0
2020-09-01 13:30:00,104.19,104.34,104.14,104.21,64047.0,99.7139,99.8574,99.666,99.733,64047.0
2020-09-01 14:00:00,104.19,104.33,104.12,104.21,32709.0,99.7139,99.8479,99.6469,99.733,32709.0
2020-09-01 14:30:00,104.27,104.27,104.08,104.16,39603.0,99.7904,99.7904,99.6086,99.6852,39603.0
2020-09-01 15:00:00,104.2,104.3,104.16,104.19,20046.0,99.7234,99.8191,99.6852,99.7139,20046.0
2020-09-01 15:30:00,104.16,104.51,104.08,104.48,204999.0,99.6852,100.0201,99.6086,99.9914,204999.0
2020-09-02 09:30:00,106.09,106.61,105.07,105.52,433092.0,101.5322,102.0299,100.5561,100.9867,433092.0
2020-09-02 10:00:00,105.67,106.68,105.63,106.62,220368.0,101.1303,102.0969,101.092,102.0395,220368.0
2020-09-02 10:30:00,106.54,106.8,106.11,106.61,92154.0,101.9629,102.2117,101.5514,102.0299,92154.0
2020-09-02 11:00:00,106.61,106.61,105.95,106.26,88854.0,102.0299,102.0299,101.3983,101.6949,88854.0
2020-09-02 11:30:00,106.26,106.57,105.71,106.22,91275.0,101.6949,101.9916,101.1686,101.6567,91275.0
2020-09-02 12:00:00,106.22,106.57,106.16,106.54,74001.0,101.6567,101.9916,101.5992,101.9629,74001.0
2020-09-02 12:30:00,106.6,106.88,106.5,106.73,150816.0,102.0203,102.2883,101.9246,102.1448,150816.0
2020-09-02 13:00:00,106.71,107.12,106.66,107.09,51825.0,102.1256,102.518,102.0778,102.4893,51825.0
2020-09-02 13:30:00,107.09,107.32,107.05,107.25,49587.0,102.4893,102.7094,102.451,102.6424,49587.0
2020-09-02 14:00:00,107.24,107.33,107.06,107.28,55191.0,102.6328,102.719,102.4606,102.6711,55191.0
2020-09-02 14:30:00,107.25,107.51,107.17,107.44,106230.0,102.6424,102.8912,102.5659,102.8243,106230.0
2020-09-02 15:00:00,107.44,108.09,107.35,107.76,780393.0,102.8243,103.4463,102.7381,103.1305,780393.0
2020-09-02 15:30:00,107.78,107.78,107.5,107.54,165165.0,103.1496,103.1496,102.8817,102.92,165165.0
2020-09-03 09:30:00,105.74,105.98,104.05,104.55,330342.0,101.1973,101.427,99.5799,100.0584,330342.0
2020-09-03 10:00:00,104.52,105.01,103.41,103.61,234294.0,100.0297,100.4986,98.9674,99.1588,234294.0
2020-09-03 10:30:00,103.51,103.92,102.5,103.33,287919.0,99.0631,99.4555,98.0965,98.8908,287919.0
2020-09-03 11:00:00,103.25,103.25,101.31,102.28,291123.0,98.8143,98.8143,96.9576,97.8859,291123.0
2020-09-03 11:30:00,102.25,103.18,101.92,102.61,148344.0,97.8572,98.7473,97.5414,98.2018,148344.0
2020-09-03 12:00:00,102.71,102.71,101.61,101.73,635310.0,98.2975,98.2975,97.2447,97.3596,635310.0
2020-09-03 12:30:00,101.68,101.78,101.27,101.32,91923.0,97.3117,97.4074,96.9193,96.9672,91923.0
2020-09-03 13:00:00,101.32,101.92,100.9,101.92,52578.0,96.9672,97.5414,96.5652,97.5414,52578.0
2020-09-03 13:30:00,101.88,101.88,101.18,101.37,47184.0,97.5031,97.5031,96.8332,97.015,47184.0
2020-09-03 14:00:00,101.35,101.71,101.19,101.5,32154.0,96.9959,97.3404,96.8428,97.1394,32154.0
2020-09-03 14:30:00,101.57,101.79,101.07,101.07,68901.0,97.2064,97.417,96.7279,96.7279,68901.0
2020-09-03 15:00:00,101.08,101.31,100.77,100.88,139176.0,96.7375,96.9576,96.4408,96.5461,139176.0
2020-09-03 15:30:00,100.89,101.49,100.86,101.42,163896.0,96.5556,97.1299,96.5269,97.0629,163896.0
2020-09-04 09:30:00,100.8,102.15,100.15,100.37,427284.0,96.4695,97.7615,95.8474,96.058,427284.0
2020-09-04 10:00:00,100.36,100.89,98.47,98.52,224889.0,96.0484,96.5556,94.2396,94.2875,224889.0
2020-09-04 10:30:00,98.63,98.77,96.84,98.29,431079.0,94.3927,94.5267,92.6796,94.0673,431079.0
2020-09-04 11:00:00,98.33,98.5,97.64,97.94,115950.0,94.1056,94.2683,93.4453,93.7324,115950.0
2020-09-04 11:30:00,97.93,99.25,97.93,99.22,231795.0,93.7228,94.9861,93.7228,94.9574,231795.0
2020-09-04 12:00:00,99.28,99.67,98.82,99.67,156759.0,95.0148,95.3881,94.5746,95.3881,156759.0
2020-09-04 12:30:00,99.65,100.0,99.27,99.61,150147.0,95.3689,95.7039,95.0052,95.3306,150147.0
2020-09-04 13:00:00,99.45,99.48,98.64,98.85,63405.0,95.1775,95.2062,94.4023,94.6033,63405.0
2020-09-04 13:30:00,98.86,99.44,98.63,99.44,52524.0,94.6129,95.1679,94.3927,95.1679,52524.0
2020-09-04 14:00:00,99.29,99.92,99.17,99.9,34398.0,95.0244,95.6273,94.9095,95.6082,34398.0
2020-09-04 14:30:00,99.86,100.8,99.66,100.75,83325.0,95.5699,96.4695,95.3785,96.4217,83325.0
2020-09-04 15:00:00,100.79,101.47,100.6,101.37,85416.0,96.4599,97.1107,96.2781,97.015,85416.0
2020-09-04 15:30:00,101.33,101.35,100.39,100.39,337707.0,96.9767,96.9959,96.0771,96.0771,337707.0
2020-09-08 09:30:00,96.81,97.57,95.95,97.52,490398.0,92.6509,93.3783,91.8279,93.3304,490398.0
2020-09-08 10:00:00,97.59,98.54,97.11,98.52,145965.0,93.3974,94.3066,92.938,94.2875,145965.0
2020-09-08 10:30:00,98.44,98.59,97.58,97.97,296451.0,94.2109,94.3545,93.3878,93.7611,296451.0
2020-09-08 11:00:00,97.82,98.31,97.55,97.77,147252.0,93.6175,94.0865,93.3591,93.5697,147252.0
2020-09-08 11:30:00,97.79,97.84,97.0,97.38,117330.0,93.5888,93.6367,92.8328,93.1964,117330.0
2020-09-08 12:00:00,97.33,97.83,97.3,97.52,71355.0,93.1486,93.6271,93.1199,93.3304,71355.0
2020-09-08 12:30:00,97.51,97.91,97.42,97.83,42591.0,93.3209,93.7037,93.2347,93.6271,42591.0
2020-09-08 13:00:00,97.92,97.94,97.4,97.46,39009.0,93.7132,93.7324,93.2156,93.273,39009.0
2020-09-08 13:30:00,97.38,97.76,97.38,97.6,95952.0,93.1964,93.5601,93.1964,93.407,95952.0
2020-09-08 14:00:00,97.6,97.61,96.67,96.7,32943.0,93.407,93.4166,92.5169,92.5457,32943.0
2020-09-08 14:30:00,96.64,96.71,95.93,96.5,178944.0,92.4882,92.5552,91.8087,92.3542,178944.0
2020-09-08 15:00:00,96.39,96.59,95.81,96.49,125904.0,92.249,92.4404,91.6939,92.3447,125904.0
2020-09-08 15:30:00,96.47,96.75,95.59,95.59,197391.0,92.3255,92.5935,91.4833,91.4833,197391.0
2020-09-09 09:30:00,98.15,98.15,96.86,97.15,365604.0,93.9334,93.9334,92.6988,92.9763,365604.0
2020-09-09 10:00:00,97.24,97.77,96.99,97.68,262212.0,93.0625,93.5697,92.8232,93.4836,262212.0
2020-09-09 10:30:00,97.77,98.17,97.67,98.14,136446.0,93.5697,93.9525,93.474,93.9238,136446.0
2020-09-09 11:00:00,98.19,98.53,97.92,98.22,38934.0,93.9716,94.297,93.7132,94.0004,38934.0
2020-09-09 11:30:00,98.3,98.35,97.97,98.23,31881.0,94.0769,94.1248,93.7611,94.0099,31881.0
2020-09-09 12:00:00,98.28,98.78,98.23,98.68,59718.0,94.0578,94.5363,94.0099,94.4406,59718.0
2020-09-09 12:30:00,98.72,98.87,98.67,98.81,26466.0,94.4789,94.6224,94.431,94.565,26466.0
2020-09-09 13:00:00,98.85,99.15,98.76,98.88,28611.0,94.6033,94.8904,94.5172,94.632,28611.0
2020-09-09 13:30:00,98.85,98.95,98.36,98.36,28272.0,94.6033,94.699,94.1343,94.1343,28272.0
2020-09-09 14:00:00,98.41,98.5,98.19,98.23,42321.0,94.1822,94.2683,93.9716,94.0099,42321.0
2020-09-09 14:30:00,98.37,98.64,98.37,98.53,23958.0,94.1439,94.4023,94.1439,94.297,23958.0
2020-09-09 15:00:00,98.58,98.83,98.51,98.82,34572.0,94.3449,94.5841,94.2779,94.5746,34572.0
2020-09-09 15:30:00,98.79,98.93,98.27,98.37,89502.0,94.5459,94.6799,94.0482,94.1439,89502.0
2020-09-10 09:30:00,99.66,99.96,99.06,99.1,247779.0,95.3785,95.6656,94.8043,94.8425,247779.0
2020-09-10 10:00:00,99.17,99.73,99.14,99.25,79026.0,94.9095,95.4455,94.8808,94.9861,79026.0
2020-09-10 10:30:00,99.19,99.59,98.54,98.64,45825.0,94.9287,95.3115,94.3066,94.4023,45825.0
2020-09-10 11:00:00,98.5,99.22,98.4,99.21,56454.0,94.2683,94.9574,94.1726,94.9478,56454.0
2020-09-10 11:30:00,99.2,99.31,98.65,98.72,31050.0,94.9383,95.0435,94.4119,94.4789,31050.0
2020-09-10 12:00:00,98.63,98.82,98.16,98.35,87492.0,94.3927,94.5746,93.9429,94.1248,87492.0
2020-09-10 12:30:00,98.34,98.49,97.87,98.4,86205.0,94.1152,94.2588,93.6654,94.1726,86205.0
2020-09-10 13:00:00,98.43,98.72,98.28,98.33,35067.0,94.2013,94.4789,94.0578,94.1056,35067.0
2020-09-10 13:30:00,98.41,98.55,98.08,98.12,21786.0,94.1822,94.3162,93.8664,93.9046,21786.0
2020-09-10 14:00:00,98.22,98.3,96.83,96.83,69162.0,94.0004,94.0769,92.6701,92.6701,69162.0
2020-09-10 14:30:00,96.89,97.4,96.77,97.35,175902.0,92.7275,93.2156,92.6126,93.1677,175902.0
2020-09-10 15:00:00,97.39,97.4,96.43,96.79,81825.0,93.206,93.2156,92.2873,92.6318,81825.0
2020-09-10 15:30:00,96.65,97.36,96.65,96.93,141369.0,92.4978,93.1773,92.4978,92.7658,141369.0
2020-09-11 09:30:00,97.83,98.69,97.48,97.58,187173.0,93.6271,94.4502,93.2921,93.3878,187173.0
2020-09-11 10:00:00,97.62,98.38,97.41,98.21,124062.0,93.4261,94.1535,93.2252,93.9908,124062.0
2020-09-11 10:30:00,98.3,98.47,97.73,98.1,47619.0,94.0769,94.2396,93.5314,93.8855,47619.0
2020-09-11 11:00:00,98.14,98.52,97.8,98.0,40353.0,93.9238,94.2875,93.5984,93.7898,40353.0
2020-09-11 11:30:00,97.83,97.97,97.48,97.48,29514.0,93.6271,93.7611,93.2921,93.2921,29514.0
2020-09-11 12:00:00,97.33,97.73,97.31,97.47,19740.0,93.1486,93.5314,93.1294,93.2826,19740.0
2020-09-11 12:30:00,97.41,97.41,96.69,96.73,92007.0,93.2252,93.2252,92.5361,92.5744,92007.0
2020-09-11 13:00:00,96.71,96.85,96.1,96.15,59172.0,92.5552,92.6892,91.9714,92.0193,59172.0
2020-09-11 13:30:00,96.07,96.62,95.92,96.14,42714.0,91.9427,92.4691,91.7992,92.0097,42714.0
2020-09-11 14:00:00,96.16,96.91,96.16,96.58,38838.0,92.0289,92.7466,92.0289,92.4308,38838.0
2020-09-11 14:30:00,96.65,97.2,96.63,96.83,71505.0,92.4978,93.0242,92.4787,92.6701,71505.0
2020-09-11 15:00:00,96.73,97.14,96.29,97.08,52293.0,92.5744,92.9668,92.1533,92.9093,52293.0
2020-09-11 15:30:00,97.1,97.28,96.72,96.9,149421.0,92.9285,93.1007,92.5648,92.7371,149421.0
2020-09-14 09:30:00,98.92,99.53,98.72,99.03,212034.0,94.6703,95.2541,94.4789,94.7756,212034.0
2020-09-14 10:00:00,99.07,99.26,98.82,99.22,34413.0,94.8138,94.9957,94.5746,94.9574,34413.0
2020-09-14 10:30:00,99.25,99.33,98.78,99.33,45264.0,94.9861,95.0627,94.5363,95.0627,45264.0
2020-09-14 11:00:00,99.33,99.4,98.9,99.14,34836.0,95.0627,95.1297,94.6511,94.8808,34836.0
2020-09-14 11:30:00,99.15,99.32,99.01,99.27,28113.0,94.8904,95.0531,94.7564,95.0052,28113.0
2020-09-14 12:00:00,99.21,99.42,98.87,98.89,23691.0,94.9478,95.1488,94.6224,94.6416,23691.0
2020-09-14 12:30:00,98.91,99.0,98.75,98.91,38109.0,94.6607,94.7468,94.5076,94.6607,38109.0
2020-09-14 13:00:00,99.0,99.02,98.33,98.49,29139.0,94.7468,94.766,94.1056,94.2588,29139.0
2020-09-14 13:30:00,98.51,98.74,98.15,98.67,34758.0,94.2779,94.498,93.9334,94.431,34758.0
2020-09-14 14:00:00,98.58,98.94,98.54,98.64,24387.0,94.3449,94.6894,94.3066,94.4023,24387.0
2020-09-14 14:30:00,98.68,98.8,98.43,98.66,47760.0,94.4406,94.5554,94.2013,94.4215,47760.0
2020-09-14 15:00:00,98.7,98.88,98.54,98.77,44988.0,94.4597,94.632,94.3066,94.5267,44988.0
2020-09-14 15:30:00,98.81,99.33,98.76,98.92,108945.0,94.565,95.0627,94.5172,94.6703,108945.0
2020-09-15 09:30:00,100.27,100.41,100.09,100.31,278031.0,95.9623,96.0963,95.79,96.0006,278031.0
2020-09-15 10:00:00,100.27,100.69,100.27,100.6,54978.0,95.9623,96.3642,95.9623,96.2781,54978.0
2020-09-15 10:30:00,100.62,100.83,100.4,100.75,71610.0,96.2972,96.4982,96.0867,96.4217,71610.0
2020-09-15 11:00:00,100.76,100.96,100.72,100.9,73674.0,96.4312,96.6226,96.393,96.5652,73674.0
2020-09-15 11:30:00,100.9,101.06,100.63,100.8,46413.0,96.5652,96.7183,96.3068,96.4695,46413.0
2020-09-15 12:00:00,100.84,101.02,100.84,101.01,19500.0,96.5078,96.6801,96.5078,96.6705,19500.0
2020-09-15 12:30:00,101.02,101.31,101.01,101.18,39747.0,96.6801,96.9576,96.6705,96.8332,39747.0
2020-09-15 13:00:00,101.27,101.28,100.91,100.93,20709.0,96.9193,96.9289,96.5748,96.5939,20709.0
2020-09-15 13:30:00,100.9,101.05,100.86,100.86,18312.0,96.5652,96.7088,96.5269,96.5269,18312.0
2020-09-15 14:00:00,100.85,100.91,100.66,100.89,23640.0,96.5174,96.5748,96.3355,96.5556,23640.0
2020-09-15 14:30:00,100.91,101.09,100.73,101.07,14316.0,96.5748,96.7471,96.4025,96.7279,14316.0
2020-09-15 15:00:00,101.05,101.07,100.64,100.75,33672.0,96.7088,96.7279,96.3164,96.4217,33672.0
2020-09-15 15:30:00,100.76,100.76,100.23,100.66,106668.0,96.4312,96.4312,95.924,96.3355,106668.0
2020-09-16 09:30:00,101.34,101.46,100.95,101.28,127242.0,96.9863,97.1012,96.6131,96.9289,127242.0
2020-09-16 10:00:00,101.32,101.38,100.94,101.16,56649.0,96.9672,97.0246,96.6035,96.814,56649.0
2020-09-16 10:30:00,101.15,101.19,100.61,100.88,63378.0,96.8045,96.8428,96.2877,96.5461,63378.0
2020-09-16 11:00:00,100.86,101.32,100.84,101.17,42309.0,96.5269,96.9672,96.5078,96.8236,42309.0
2020-09-16 11:30:00,101.18,101.32,100.94,100.95,26190.0,96.8332,96.9672,96.6035,96.6131,26190.0
2020-09-16 12:00:00,100.96,101.11,100.71,100.85,33132.0,96.6226,96.7662,96.3834,96.5174,33132.0
2020-09-16 12:30:00,100.83,100.84,100.53,100.67,29130.0,96.4982,96.5078,96.2111,96.3451,29130.0
2020-09-16 13:00:00,100.63,100.75,100.34,100.41,26334.0,96.3068,96.4217,96.0293,96.0963,26334.0
2020-09-16 13:30:00,100.39,100.54,100.26,100.54,43584.0,96.0771,96.2207,95.9527,96.2207,43584.0
2020-09-16 14:00:00,100.61,101.02,100.44,100.91,37281.0,96.2877,96.6801,96.125,96.5748,37281.0
2020-09-16 14:30:00,101.0,101.18,100.47,100.61,76098.0,96.6609,96.8332,96.1537,96.2877,76098.0
2020-09-16 15:00:00,100.6,100.81,100.05,100.08,58074.0,96.2781,96.4791,95.7517,95.7804,58074.0
2020-09-16 15:30:00,100.05,100.23,99.52,99.62,136065.0,95.7517,95.924,95.2445,95.3402,136065.0
2020-09-17 09:30:00,97.24,98.29,96.8,98.29,400068.0,93.0625,94.0673,92.6414,94.0673,400068.0
2020-09-17 10:00:00,98.32,98.79,98.14,98.36,130734.0,94.0961,94.5459,93.9238,94.1343,130734.0
2020-09-17 10:30:00,98.38,99.34,98.35,99.18,82698.0,94.1535,95.0722,94.1248,94.9191,82698.0
2020-09-17 11:00:00,99.43,99.79,99.17,99.25,46614.0,95.1584,95.5029,94.9095,94.9861,46614.0
2020-09-17 11:30:00,99.33,99.54,98.61,98.67,41991.0,95.0627,95.2636,94.3736,94.431,41991.0
2020-09-17 12:00:00,98.63,98.87,98.08,98.3,83298.0,94.3927,94.6224,93.8664,94.0769,83298.0
2020-09-17 12:30:00,98.23,98.96,98.2,98.96,47718.0,94.0099,94.7086,93.9812,94.7086,47718.0
2020-09-17 13:00:00,98.95,99.12,98.76,98.99,22872.0,94.699,94.8617,94.5172,94.7373,22872.0
2020-09-17 13:30:00,99.0,99.5,98.98,99.32,20577.0,94.7468,95.2254,94.7277,95.0531,20577.0
2020-09-17 14:00:00,99.31,99.55,99.06,99.06,46008.0,95.0435,95.2732,94.8043,94.8043,46008.0
2020-09-17 14:30:00,98.97,99.24,98.87,99.08,28581.0,94.7181,94.9765,94.6224,94.8234,28581.0
2020-09-17 15:00:00,99.15,99.44,98.73,98.96,85380.0,94.8904,95.1679,94.4884,94.7086,85380.0
2020-09-17 15:30:00,98.88,99.56,98.88,99.56,80295.0,94.632,95.2828,94.632,95.2828,80295.0
2020-09-18 09:30:00,100.12,100.34,99.13,99.3,98718.0,95.8187,96.0293,94.8713,95.034,98718.0
2020-09-18 10:00:00,99.26,99.62,99.11,99.23,50286.0,94.9957,95.3402,94.8521,94.967,50286.0
2020-09-18 10:30:00,99.13,99.16,98.5,98.51,64596.0,94.8713,94.9,94.2683,94.2779,64596.0
2020-09-18 11:00:00,98.61,98.77,98.33,98.56,85350.0,94.3736,94.5267,94.1056,94.3257,85350.0
2020-09-18 11:30:00,98.54,98.57,98.01,98.46,57270.0,94.3066,94.3353,93.7994,94.23,57270.0
2020-09-18 12:00:00,98.4,98.64,97.97,98.11,35994.0,94.1726,94.4023,93.7611,93.8951,35994.0
2020-09-18 12:30:00,98.16,98.16,97.38,97.54,53850.0,93.9429,93.9429,93.1964,93.3496,53850.0
2020-09-18 13:00:00,97.62,97.77,97.0,97.0,41070.0,93.4261,93.5697,92.8328,92.8328,41070.0
2020-09-18 13:30:00,96.99,97.68,96.79,97.67,39885.0,92.8232,93.4836,92.6318,93.474,39885.0
2020-09-18 14:00:00,97.65,97.91,97.45,97.83,30486.0,93.4548,93.7037,93.2634,93.6271,30486.0
2020-09-18 14:30:00,97.88,98.14,97.69,98.13,61854.0,93.675,93.9238,93.4931,93.9142,61854.0
2020-09-18 15:00:00,98.1,98.34,98.04,98.25,21747.0,93.8855,94.1152,93.8281,94.0291,21747.0
2020-09-18 15:30:00,98.39,98.51,97.88,97.99,93558.0,94.163,94.2779,93.675,93.7802,93558.0
2020-09-21 09:30:00,96.01,97.0,95.39,96.42,278937.0,91.8853,92.8328,91.2919,92.2777,278937.0
2020-09-21 10:00:00,96.33,96.42,95.51,95.6,96882.0,92.1915,92.2777,91.4068,91.4929,96882.0
2020-09-21 10:30:00,95.53,96.16,95.43,96.04,391260.0,91.4259,92.0289,91.3302,91.914,391260.0
2020-09-21 11:00:00,95.99,96.47,95.8,96.05,41649.0,91.8662,92.3255,91.6843,91.9236,41649.0
2020-09-21 11:30:00,96.06,97.1,96.04,97.09,47070.0,91.9331,92.9285,91.914,92.9189,47070.0
2020-09-21 12:00:00,97.19,97.45,97.12,97.4,79668.0,93.0146,93.2634,92.9476,93.2156,79668.0
2020-09-21 12:30:00,97.37,97.58,97.05,97.09,51285.0,93.1869,93.3878,92.8806,92.9189,51285.0
2020-09-21 13:00:00,97.1,97.45,96.93,97.3,62067.0,92.9285,93.2634,92.7658,93.1199,62067.0
2020-09-21 13:30:00,97.28,97.5,96.99,97.12,65574.0,93.1007,93.3113,92.8232,92.9476,65574.0
2020-09-21 14:00:00,97.12,97.19,96.76,96.91,58473.0,92.9476,93.0146,92.6031,92.7466,58473.0
2020-09-21 14:30:00,96.83,96.83,96.48,96.76,44328.0,92.6701,92.6701,92.3351,92.6031,44328.0
2020-09-21 15:00:00,96.77,97.41,96.77,97.33,74097.0,92.6126,93.2252,92.6126,93.1486,74097.0
2020-09-21 15:30:00,97.34,97.79,97.15,97.78,193641.0,93.1582,93.5888,92.9763,93.5793,193641.0
2020-09-22 09:30:00,98.52,98.52,97.09,97.23,170457.0,94.2875,94.2875,92.9189,93.0529,170457.0
2020-09-22 10:00:00,97.21,97.63,97.16,97.42,39018.0,93.0337,93.4357,92.9859,93.2347,39018.0
2020-09-22 10:30:00,97.56,97.65,96.97,97.02,40308.0,93.3687,93.4548,92.8041,92.8519,40308.0
2020-09-22 11:00:00,97.01,97.32,96.8,97.24,34908.0,92.8423,93.139,92.6414,93.0625,34908.0
2020-09-22 11:30:00,97.34,97.55,96.97,97.55,28503.0,93.1582,93.3591,92.8041,93.3591,28503.0
2020-09-22 12:00:00,97.6,97.92,97.59,97.78,19269.0,93.407,93.7132,93.3974,93.5793,19269.0
2020-09-22 12:30:00,97.86,97.9,97.52,97.57,17724.0,93.6558,93.6941,93.3304,93.3783,17724.0
2020-09-22 13:00:00,97.63,98.02,97.57,98.0,20175.0,93.4357,93.8089,93.3783,93.7898,20175.0
2020-09-22 13:30:00,98.05,98.42,97.98,98.34,94290.0,93.8377,94.1918,93.7707,94.1152,94290.0
2020-09-22 14:00:00,98.38,98.7,98.38,98.52,82965.0,94.1535,94.4597,94.1535,94.2875,82965.0
2020-09-22 14:30:00,98.58,98.58,98.39,98.46,27945.0,94.3449,94.3449,94.163,94.23,27945.0
2020-09-22 15:00:00,98.47,98.79,98.35,98.77,22533.0,94.2396,94.5459,94.1248,94.5267,22533.0
2020-09-22 15:30:00,98.77,99.04,98.6,98.99,83790.0,94.5267,94.7851,94.364,94.7373,83790.0
2020-09-23 09:30:00,98.71,99.1,98.38,98.54,119037.0,94.8191,95.1937,94.5021,94.6558,119037.0
2020-09-23 10:00:00,98.53,98.62,98.07,98.28,136638.0,94.6462,94.7326,94.2043,94.406,136638.0
2020-09-23 10:30:00,98.28,98.51,97.98,98.31,63540.0,94.406,94.627,94.1178,94.4348,63540.0
2020-09-23 11:00:00,98.36,98.6,98.14,98.14,27393.0,94.4829,94.7134,94.2715,94.2715,27393.0
2020-09-23 11:30:00,98.19,98.25,97.83,97.83,80799.0,94.3196,94.3772,93.9738,93.9738,80799.0
2020-09-23 12:00:00,97.8,98.2,97.77,98.07,164553.0,93.9449,94.3292,93.9161,94.2043,164553.0
2020-09-23 12:30:00,97.99,98.31,97.86,98.27,20607.0,94.1275,94.4348,94.0026,94.3964,20607.0
2020-09-23 13:00:00,98.3,98.37,98.11,98.14,28041.0,94.4252,94.4925,94.2427,94.2715,28041.0
2020-09-23 13:30:00,98.17,98.19,97.73,97.86,73746.0,94.3004,94.3196,93.8777,94.0026,73746.0
2020-09-23 14:00:00,97.79,97.79,96.96,97.04,57492.0,93.9353,93.9353,93.1381,93.2149,57492.0
2020-09-23 14:30:00,97.1,97.17,96.57,96.63,37515.0,93.2725,93.3398,92.7634,92.8211,37515.0
2020-09-23 15:00:00,96.71,96.77,96.22,96.67,192501.0,92.8979,92.9555,92.4272,92.8595,192501.0
2020-09-23 15:30:00,96.66,96.81,95.91,96.22,341901.0,92.8499,92.994,92.1294,92.4272,341901.0
2020-09-24 09:30:00,95.47,96.96,95.4,96.73,397254.0,91.7068,93.1381,91.6395,92.9171,397254.0
2020-09-24 10:00:00,96.9,97.5,96.83,96.97,255906.0,93.0804,93.6568,93.0132,93.1477,255906.0
2020-09-24 10:30:00,96.98,97.19,96.42,97.16,119490.0,93.1573,93.359,92.6193,93.3302,119490.0
2020-09-24 11:00:00,97.17,97.52,96.83,97.35,97620.0,93.3398,93.676,93.0132,93.5127,97620.0
2020-09-24 11:30:00,97.36,97.8,97.36,97.76,97917.0,93.5223,93.9449,93.5223,93.9065,97917.0
2020-09-24 12:00:00,97.79,97.95,97.51,97.55,52092.0,93.9353,94.089,93.6664,93.7048,52092.0
2020-09-24 12:30:00,97.55,97.79,97.18,97.79,50190.0,93.7048,93.9353,93.3494,93.9353,50190.0
2020-09-24 13:00:00,97.74,98.27,97.74,98.19,70812.0,93.8873,94.3964,93.8873,94.3196,70812.0
2020-09-24 13:30:00,98.25,98.43,97.98,97.99,105069.0,94.3772,94.5501,94.1178,94.1275,105069.0
2020-09-24 14:00:00,98.03,98.03,97.39,97.51,55449.0,94.1659,94.1659,93.5511,93.6664,55449.0
2020-09-24 14:30:00,97.52,97.93,97.07,97.07,74391.0,93.676,94.0698,93.2437,93.2437,74391.0
2020-09-24 15:00:00,97.1,97.24,96.51,96.67,145050.0,93.2725,93.407,92.7058,92.8595,145050.0
2020-09-24 15:30:00,96.61,97.39,96.54,97.13,152157.0,92.8019,93.5511,92.7346,93.3014,152157.0
2020-09-25 09:30:00,97.32,97.32,95.8,96.47,226074.0,93.4839,93.4839,92.0238,92.6674,226074.0
2020-09-25 10:00:00,96.57,96.89,95.9,96.89,55944.0,92.7634,93.0708,92.1198,93.0708,55944.0
2020-09-25 10:30:00,96.85,97.25,96.79,96.91,99927.0,93.0324,93.4166,92.9748,93.09,99927.0
2020-09-25 11:00:00,96.94,97.65,96.74,97.56,50016.0,93.1188,93.8009,92.9267,93.7144,50016.0
2020-09-25 11:30:00,97.58,97.61,97.17,97.17,52524.0,93.7336,93.7624,93.3398,93.3398,52524.0
2020-09-25 12:00:00,97.18,97.8,97.18,97.52,55554.0,93.3494,93.9449,93.3494,93.676,55554.0
2020-09-25 12:30:00,97.56,97.84,97.41,97.83,41880.0,93.7144,93.9834,93.5703,93.9738,41880.0
2020-09-25 13:00:00,97.83,98.09,97.76,97.91,58860.0,93.9738,94.2235,93.9065,94.0506,58860.0
2020-09-25 13:30:00,97.94,98.17,97.87,98.15,46650.0,94.0794,94.3004,94.0122,94.2811,46650.0
2020-09-25 14:00:00,98.14,98.35,97.99,98.17,69717.0,94.2715,94.4733,94.1275,94.3004,69717.0
2020-09-25 14:30:00,98.16,98.33,97.98,98.29,62883.0,94.2908,94.4541,94.1178,94.4156,62883.0
2020-09-25 15:00:00,98.26,98.73,98.24,98.62,113055.0,94.3868,94.8383,94.3676,94.7326,113055.0
2020-09-25 15:30:00,98.61,98.65,98.33,98.5,133740.0,94.723,94.7614,94.4541,94.6174,133740.0
2020-09-28 09:30:00,99.79,99.99,99.17,99.56,312927.0,95.8565,96.0486,95.2609,95.6356,312927.0
2020-09-28 10:00:00,99.6,100.39,99.53,100.19,107916.0,95.674,96.4329,95.6068,96.2407,107916.0
2020-09-28 10:30:00,100.12,100.45,99.96,100.01,190218.0,96.1735,96.4905,96.0198,96.0678,190218.0
2020-09-28 11:00:00,100.06,100.53,100.06,100.46,39570.0,96.1159,96.5673,96.1159,96.5001,39570.0
2020-09-28 11:30:00,100.52,100.55,99.98,100.05,61584.0,96.5577,96.5865,96.039,96.1063,61584.0
2020-09-28 12:00:00,100.03,100.15,99.93,100.11,44325.0,96.087,96.2023,95.991,96.1639,44325.0
2020-09-28 12:30:00,100.17,100.56,100.1,100.55,25245.0,96.2215,96.5962,96.1543,96.5865,25245.0
2020-09-28 13:00:00,100.5,100.74,100.34,100.66,33021.0,96.5385,96.7691,96.3848,96.6922,33021.0
2020-09-28 13:30:00,100.66,100.83,100.64,100.78,34236.0,96.6922,96.8555,96.673,96.8075,34236.0
2020-09-28 14:00:00,100.82,100.9,100.57,100.71,48939.0,96.8459,96.9227,96.6058,96.7402,48939.0
2020-09-28 14:30:00,100.74,101.01,100.68,100.95,38670.0,96.7691,97.0284,96.7114,96.9708,38670.0
2020-09-28 15:00:00,100.93,101.21,100.82,101.15,62190.0,96.9516,97.2205,96.8459,97.1629,62190.0
2020-09-28 15:30:00,101.11,101.23,100.72,101.21,127518.0,97.1245,97.2397,96.7498,97.2205,127518.0
2020-09-29 09:30:00,101.21,102.0,101.06,101.7,198891.0,97.2205,97.9794,97.0764,97.6912,198891.0
2020-09-29 10:00:00,101.73,102.31,101.6,102.02,277620.0,97.72,98.2772,97.5952,97.9986,277620.0
2020-09-29 10:30:00,101.99,101.99,101.32,101.64,54150.0,97.9698,97.9698,97.3262,97.6336,54150.0
2020-09-29 11:00:00,101.6,101.96,101.5,101.79,93756.0,97.5952,97.941,97.4991,97.7777,93756.0
2020-09-29 11:30:00,101.79,101.83,101.26,101.43,106164.0,97.7777,97.8161,97.2686,97.4319,106164.0
2020-09-29 12:00:00,101.43,101.61,101.23,101.58,31800.0,97.4319,97.6048,97.2397,97.5759,31800.0
2020-09-29 12:30:00,101.51,101.89,101.5,101.85,37926.0,97.5087,97.8737,97.4991,97.8353,37926.0
2020-09-29 13:00:00,101.81,101.81,101.32,101.78,114354.0,97.7969,97.7969,97.3262,97.7681,114354.0
2020-09-29 13:30:00,101.79,102.06,101.78,101.92,41706.0,97.7777,98.037,97.7681,97.9025,41706.0
2020-09-29 14:00:00,101.91,101.93,101.77,101.9,67101.0,97.8929,97.9121,97.7585,97.8833,67101.0
2020-09-29 14:30:00,101.9,102.1,101.89,101.93,35526.0,97.8833,98.0754,97.8737,97.9121,35526.0
2020-09-29 15:00:00,101.92,102.04,101.63,101.7,98163.0,97.9025,98.0178,97.624,97.6912,98163.0
2020-09-29 15:30:00,101.68,101.73,101.42,101.43,150651.0,97.672,97.72,97.4223,97.4319,150651.0
2020-09-30 09:30:00,101.3,101.94,100.94,101.94,185742.0,97.307,97.9218,96.9612,97.9218,185742.0
2020-09-30 10:00:00,101.96,102.54,101.82,102.4,207939.0,97.941,98.4981,97.8065,98.3636,207939.0
2020-09-30 10:30:00,102.46,102.52,102.11,102.22,66177.0,98.4213,98.4789,98.0851,98.1907,66177.0
2020-09-30 11:00:00,102.25,102.49,102.12,102.23,65985.0,98.2195,98.4501,98.0947,98.2003,65985.0
2020-09-30 11:30:00,102.13,102.16,101.8,102.09,55599.0,98.1043,98.1331,97.7873,98.0658,55599.0
2020-09-30 12:00:00,102.11,102.32,102.08,102.27,57678.0,98.0851,98.2868,98.0562,98.2387,57678.0
2020-09-30 12:30:00,102.27,102.35,101.83,101.96,74562.0,98.2387,98.3156,97.8161,97.941,74562.0
2020-09-30 13:00:00,101.97,101.98,101.65,101.75,40983.0,97.9506,97.9602,97.6432,97.7392,40983.0
2020-09-30 13:30:00,101.71,102.19,101.71,102.16,37233.0,97.7008,98.1619,97.7008,98.1331,37233.0
2020-09-30 14:00:00,102.22,102.48,101.88,102.26,94023.0,98.1907,98.4405,97.8641,98.2291,94023.0
2020-09-30 14:30:00,102.22,102.26,101.57,102.07,100098.0,98.1907,98.2291,97.5663,98.0466,100098.0
2020-09-30 15:00:00,102.06,102.14,101.0,101.37,132357.0,98.037,98.1139,97.0188,97.3742,132357.0
2020-09-30 15:30:00,101.36,101.85,101.07,101.54,127437.0,97.3646,97.8353,97.086,97.5375,127437.0
2020-10-01 09:30:00,102.92,103.76,102.92,103.18,427872.0,98.8631,99.67,98.8631,99.1129,427872.0
2020-10-01 10:00:00,103.12,103.2,102.64,102.87,106122.0,99.0552,99.1321,98.5942,98.8151,106122.0
2020-10-01 10:30:00,102.81,103.28,102.7,102.82,72189.0,98.7575,99.2089,98.6518,98.7671,72189.0
2020-10-01 11:00:00,102.83,102.96,102.44,102.96,115263.0,98.7767,98.9015,98.402,98.9015,115263.0
2020-10-01 11:30:00,102.95,103.22,102.93,103.15,47832.0,98.8919,99.1513,98.8727,99.0841,47832.0
2020-10-01 12:00:00,103.19,103.19,102.76,102.95,69936.0,99.1225,99.1225,98.7094,98.8919,69936.0
2020-10-01 12:30:00,103.01,103.1,102.77,103.1,29880.0,98.9496,99.036,98.719,99.036,29880.0
2020-10-01 13:00:00,103.12,103.3,102.98,103.05,51795.0,99.0552,99.2281,98.9208,98.988,51795.0
2020-10-01 13:30:00,103.08,103.57,103.08,103.23,75204.0,99.0168,99.4875,99.0168,99.1609,75204.0
2020-10-01 14:00:00,103.27,103.49,102.91,103.37,81831.0,99.1993,99.4107,98.8535,99.2954,81831.0
2020-10-01 14:30:00,103.45,103.88,103.43,103.83,77070.0,99.3722,99.7853,99.353,99.7373,77070.0
2020-10-01 15:00:00,103.81,103.91,103.43,103.47,46752.0,99.718,99.8141,99.353,99.3914,46752.0
2020-10-01 15:30:00,103.45,103.68,103.17,103.68,138459.0,99.3722,99.5932,99.1033,99.5932,138459.0
2020-10-02 09:30:00,101.03,102.23,101.03,101.97,332883.0,97.0476,98.2003,97.0476,97.9506,332883.0
2020-10-02 10:00:00,102.04,102.7,102.02,102.69,282294.0,98.0178,98.6518,97.9986,98.6422,282294.0
2020-10-02 10:30:00,102.67,102.67,101.79,102.03,61695.0,98.623,98.623,97.7777,98.0082,61695.0
2020-10-02 11:00:00,102.01,102.14,101.75,102.03,18312.0,97.989,98.1139,97.7392,98.0082,18312.0
2020-10-02 11:30:00,102.03,102.03,100.96,101.11,49461.0,98.0082,98.0082,96.9804,97.1245,49461.0
2020-10-02 12:00:00,101.03,101.86,100.68,101.67,105624.0,97.0476,97.8449,96.7114,97.6624,105624.0
2020-10-02 12:30:00,101.71,101.87,101.44,101.55,25179.0,97.7008,97.8545,97.4415,97.5471,25179.0
2020-10-02 13:00:00,101.5,101.5,101.09,101.42,33885.0,97.4991,97.4991,97.1053,97.4223,33885.0
2020-10-02 13:30:00,101.33,101.35,100.88,101.11,40536.0,97.3358,97.355,96.9035,97.1245,40536.0
2020-10-02 14:00:00,101.16,101.48,101.1,101.25,25839.0,97.1725,97.4799,97.1149,97.259,25839.0
2020-10-02 14:30:00,101.13,101.5,100.99,101.34,72018.0,97.1437,97.4991,97.0092,97.3454,72018.0
2020-10-02 15:00:00,101.3,101.39,100.84,101.06,44355.0,97.307,97.3934,96.8651,97.0764,44355.0
2020-10-02 15:30:00,101.08,101.14,100.46,100.46,183501.0,97.0957,97.1533,96.5001,96.5001,183501.0
2020-10-05 09:30:00,101.52,102.56,101.38,102.56,270063.0,97.5183,98.5173,97.3838,98.5173,270063.0
2020-10-05 10:00:00,102.56,103.0,102.56,102.82,109017.0,98.5173,98.94,98.5173,98.7671,109017.0
2020-10-05 10:30:00,102.89,103.11,102.7,102.75,79539.0,98.8343,99.0456,98.6518,98.6998,79539.0
2020-10-05 11:00:00,102.71,103.02,102.59,102.86,31434.0,98.6614,98.9592,98.5461,98.8055,31434.0
2020-10-05 11:30:00,102.81,103.18,102.76,103.15,28941.0,98.7575,99.1129,98.7094,99.0841,28941.0
2020-10-05 12:00:00,103.26,103.32,103.11,103.25,60630.0,99.1897,99.2474,99.0456,99.1801,60630.0
2020-10-05 12:30:00,103.27,103.32,103.11,103.27,27840.0,99.1993,99.2474,99.0456,99.1993,27840.0
2020-10-05 13:00:00,103.26,103.27,103.05,103.14,8910.0,99.1897,99.1993,98.988,99.0745,8910.0
2020-10-05 13:30:00,103.12,103.12,102.89,102.93,80598.0,99.0552,99.0552,98.8343,98.8727,80598.0
2020-10-05 14:00:00,102.94,103.23,102.85,103.09,21561.0,98.8823,99.1609,98.7959,99.0264,21561.0
2020-10-05 14:30:00,103.16,103.6,103.16,103.6,35331.0,99.0937,99.5163,99.0937,99.5163,35331.0
2020-10-05 15:00:00,103.63,103.83,103.49,103.8,68841.0,99.5451,99.7373,99.4107,99.7084,68841.0
2020-10-05 15:30:00,103.81,103.84,103.57,103.77,212232.0,99.718,99.7469,99.4875,99.6796,212232.0
2020-10-06 09:30:00,103.83,104.21,103.79,104.05,105216.0,99.7373,100.1023,99.6988,99.9486,105216.0
2020-10-06 10:00:00,104.05,104.99,104.05,104.99,126021.0,99.9486,100.8515,99.9486,100.8515,126021.0
2020-10-06 10:30:00,104.92,105.14,104.57,104.83,35265.0,100.7843,100.9956,100.4481,100.6978,35265.0
2020-10-06 11:00:00,104.81,104.96,104.23,104.46,57720.0,100.6786,100.8227,100.1215,100.3424,57720.0
2020-10-06 11:30:00,104.43,104.72,104.17,104.3,62073.0,100.3136,100.5922,100.0639,100.1887,62073.0
2020-10-06 12:00:00,104.29,104.82,104.28,104.82,51471.0,100.1791,100.6882,100.1695,100.6882,51471.0
2020-10-06 12:30:00,104.82,104.95,104.79,104.8,74928.0,100.6882,100.8131,100.6594,100.669,74928.0
2020-10-06 13:00:00,104.84,105.03,104.65,104.95,52995.0,100.7074,100.89,100.5249,100.8131,52995.0
2020-10-06 13:30:00,104.94,105.23,104.87,105.21,63861.0,100.8035,101.0821,100.7363,101.0629,63861.0
2020-10-06 14:00:00,105.23,105.47,105.18,105.36,64854.0,101.0821,101.3126,101.034,101.2069,64854.0
2020-10-06 14:30:00,105.41,105.74,103.45,103.92,209877.0,101.255,101.572,99.3722,99.8237,209877.0
2020-10-06 15:00:00,103.94,103.94,103.02,103.79,108405.0,99.8429,99.8429,98.9592,99.6988,108405.0
2020-10-06 15:30:00,103.73,103.94,102.83,103.22,168366.0,99.6412,99.8429,98.7767,99.1513,168366.0
2020-10-07 09:30:00,104.72,105.47,104.72,105.26,146961.0,100.5922,101.3126,100.5922,101.1109,146961.0
2020-10-07 10:00:00,105.36,105.39,104.92,105.13,76065.0,101.2069,101.2358,100.7843,100.986,76065.0
2020-10-07 10:30:00,105.07,105.22,104.7,105.1,61941.0,100.9284,101.0725,100.573,100.9572,61941.0
2020-10-07 11:00:00,105.16,105.38,104.96,105.0,31482.0,101.0148,101.2262,100.8227,100.8611,31482.0
2020-10-07 11:30:00,105.1,105.33,105.07,105.07,6150.0,100.9572,101.1781,100.9284,100.9284,6150.0
2020-10-07 12:00:00,105.05,105.32,104.9,104.95,32988.0,100.9092,101.1685,100.7651,100.8131,32988.0
2020-10-07 12:30:00,105.06,105.18,105.04,105.18,11097.0,100.9188,101.034,100.8996,101.034,11097.0
2020-10-07 13:00:00,105.23,105.31,105.15,105.22,79311.0,101.0821,101.1589,101.0052,101.0725,79311.0
2020-10-07 13:30:00,105.28,105.44,105.26,105.31,34956.0,101.1301,101.2838,101.1109,101.1589,34956.0
2020-10-07 14:00:00,105.38,105.39,105.12,105.19,30921.0,101.2262,101.2358,100.9764,101.0436,30921.0
2020-10-07 14:30:00,105.21,105.3,105.04,105.24,13953.0,101.0629,101.1493,100.8996,101.0917,13953.0
2020-10-07 15:00:00,105.21,105.38,105.19,105.21,69309.0,101.0629,101.2262,101.0436,101.0629,69309.0
2020-10-07 15:30:00,105.22,105.55,105.1,105.35,169800.0,101.0725,101.3895,100.9572,101.1973,169800.0
2020-10-08 09:30:00,106.29,106.37,105.86,106.14,205548.0,102.1003,102.1771,101.6872,101.9562,205548.0
2020-10-08 10:00:00,106.26,106.36,105.94,106.0,71187.0,102.0715,102.1675,101.7641,101.8217,71187.0
2020-10-08 10:30:00,106.04,106.27,106.04,106.24,42879.0,101.8601,102.0811,101.8601,102.0523,42879.0
2020-10-08 11:00:00,106.22,106.61,106.18,106.26,54696.0,102.033,102.4077,101.9946,102.0715,54696.0
2020-10-08 11:30:00,106.24,106.59,105.97,106.41,21087.0,102.0523,102.3885,101.7929,102.2156,21087.0
2020-10-08 12:00:00,106.5,106.75,106.44,106.44,42369.0,102.302,102.5422,102.2444,102.2444,42369.0
2020-10-08 12:30:00,106.51,106.62,106.41,106.5,9069.0,102.3116,102.4173,102.2156,102.302,9069.0
2020-10-08 13:00:00,106.48,106.49,106.31,106.37,8166.0,102.2828,102.2924,102.1195,102.1771,8166.0
2020-10-08 13:30:00,106.33,106.41,106.22,106.23,71739.0,102.1387,102.2156,102.033,102.0427,71739.0
2020-10-08 14:00:00,106.2,106.49,106.17,106.46,14286.0,102.0138,102.2924,101.985,102.2636,14286.0
2020-10-08 14:30:00,106.42,106.53,106.23,106.29,22461.0,102.2252,102.3308,102.0427,102.1003,22461.0
2020-10-08 15:00:00,106.27,106.37,106.11,106.32,27450.0,102.0811,102.1771,101.9274,102.1291,27450.0
2020-10-08 15:30:00,106.34,106.61,106.26,106.55,76650.0,102.1483,102.4077,102.0715,102.35,76650.0
2020-10-09 09:30:00,108.13,108.68,107.99,108.38,425052.0,103.8678,104.3961,103.7333,104.1079,425052.0
2020-10-09 10:00:00,108.41,108.55,107.66,107.92,187203.0,104.1367,104.2712,103.4163,103.666,187203.0
2020-10-09 10:30:00,107.94,108.12,107.9,108.06,41739.0,103.6852,103.8582,103.6468,103.8005,41739.0
2020-10-09 11:00:00,108.1,108.3,108.02,108.11,76533.0,103.8389,104.0311,103.7621,103.8485,76533.0
2020-10-09 11:30:00,108.01,108.45,107.92,108.45,71397.0,103.7525,104.1751,103.666,104.1751,71397.0
2020-10-09 12:00:00,108.45,108.63,108.2,108.24,46395.0,104.1751,104.348,103.935,103.9734,46395.0
2020-10-09 12:30:00,108.24,108.53,108.24,108.49,21984.0,103.9734,104.252,103.9734,104.2136,21984.0
2020-10-09 13:00:00,108.56,108.71,108.54,108.59,23850.0,104.2808,104.4249,104.2616,104.3096,23850.0
2020-10-09 13:30:00,108.53,108.56,108.4,108.54,13149.0,104.252,104.2808,104.1271,104.2616,13149.0
2020-10-09 14:00:00,108.57,108.59,108.25,108.25,17433.0,104.2904,104.3096,103.983,103.983,17433.0
2020-10-09 14:30:00,108.29,108.31,108.09,108.19,71346.0,104.0215,104.0407,103.8293,103.9254,71346.0
2020-10-09 15:00:00,108.18,108.36,108.14,108.36,124104.0,103.9158,104.0887,103.8774,104.0887,124104.0
2020-10-09 15:30:00,108.37,108.44,108.22,108.44,146958.0,104.0983,104.1655,103.9542,104.1655,146958.0
2020-10-12 09:30:00,109.84,109.84,109.3,109.58,231558.0,105.5104,105.5104,104.9916,105.2606,231558.0
2020-10-12 10:00:00,109.56,109.58,109.29,109.49,154371.0,105.2414,105.2606,104.982,105.1741,154371.0
2020-10-12 10:30:00,109.5,109.77,109.34,109.68,50871.0,105.1838,105.4431,105.0301,105.3567,50871.0
2020-10-12 11:00:00,109.69,109.99,109.64,109.76,132393.0,105.3663,105.6544,105.3182,105.4335,132393.0
2020-10-12 11:30:00,109.76,109.77,109.49,109.61,77391.0,105.4335,105.4431,105.1741,105.2894,77391.0
2020-10-12 12:00:00,109.6,110.0,109.6,109.98,48255.0,105.2798,105.664,105.2798,105.6448,48255.0
2020-10-12 12:30:00,109.98,110.33,109.9,109.9,69627.0,105.6448,105.981,105.568,105.568,69627.0
2020-10-12 13:00:00,109.91,110.22,109.77,110.22,23208.0,105.5776,105.8754,105.4431,105.8754,23208.0
2020-10-12 13:30:00,110.23,110.33,110.12,110.17,47511.0,105.885,105.981,105.7793,105.8273,47511.0
2020-10-12 14:00:00,110.17,110.52,110.17,110.52,33570.0,105.8273,106.1635,105.8273,106.1635,33570.0
2020-10-12 14:30:00,110.53,110.58,110.29,110.34,47196.0,106.1732,106.2212,105.9426,105.9906,47196.0
2020-10-12 15:00:00,110.42,110.42,110.0,110.08,44646.0,106.0675,106.0675,105.664,105.7409,44646.0
2020-10-12 15:30:00,110.05,110.18,109.84,110.1,106221.0,105.7121,105.837,105.5104,105.7601,106221.0
2020-10-13 09:30:00,110.31,110.38,109.36,109.91,224139.0,105.9618,106.0291,105.0493,105.5776,224139.0
2020-10-13 10:00:00,109.91,110.12,109.32,110.06,122295.0,105.5776,105.7793,105.0109,105.7217,122295.0
2020-10-13 10:30:00,110.01,110.29,109.77,110.22,61365.0,105.6737,105.9426,105.4431,105.8754,61365.0
2020-10-13 11:00:00,110.31,110.69,110.13,110.51,131682.0,105.9618,106.3268,105.7889,106.1539,131682.0
2020-10-13 11:30:00,110.45,110.75,110.28,110.34,55980.0,106.0963,106.3845,105.933,105.9906,55980.0
2020-10-13 12:00:00,110.29,110.34,109.88,110.18,85866.0,105.9426,105.9906,105.5488,105.837,85866.0
2020-10-13 12:30:00,110.16,110.45,110.14,110.39,60537.0,105.8177,106.0963,105.7985,106.0387,60537.0
2020-10-13 13:00:00,110.38,110.55,110.11,110.29,40059.0,106.0291,106.1924,105.7697,105.9426,40059.0
2020-10-13 13:30:00,110.31,110.44,109.86,109.9,79938.0,105.9618,106.0867,105.5296,105.568,79938.0
2020-10-13 14:00:00,109.83,109.99,109.61,109.64,164241.0,105.5007,105.6544,105.2894,105.3182,164241.0
2020-10-13 14:30:00,109.6,110.02,109.5,110.02,152820.0,105.2798,105.6833,105.1838,105.6833,152820.0
2020-10-13 15:00:00,109.99,110.51,109.99,110.46,98769.0,105.6544,106.1539,105.6544,106.1059,98769.0
2020-10-13 15:30:00,110.45,110.53,109.83,109.89,89103.0,106.0963,106.1732,105.5007,105.5584,89103.0
2020-10-14 09:30:00,110.25,110.61,110.08,110.19,154428.0,105.9042,106.25,105.7409,105.8466,154428.0
2020-10-14 10:00:00,110.18,110.22,109.53,109.56,130335.0,105.837,105.8754,105.2126,105.2414,130335.0
2020-10-14 10:30:00,109.58,109.95,109.38,109.94,116523.0,105.2606,105.616,105.0685,105.6064,116523.0
2020-10-14 11:00:00,110.05,110.09,109.88,109.91,43515.0,105.7121,105.7505,105.5488,105.5776,43515.0
2020-10-14 11:30:00,109.89,109.99,109.12,109.13,55395.0,105.5584,105.6544,104.8187,104.8283,55395.0
2020-10-14 12:00:00,109.21,109.42,108.75,108.95,94455.0,104.9052,105.1069,104.4633,104.6554,94455.0
2020-10-14 12:30:00,109.06,109.38,108.96,109.28,58413.0,104.7611,105.0685,104.665,104.9724,58413.0
2020-10-14 13:00:00,109.35,109.36,109.14,109.27,16464.0,105.0397,105.0493,104.8379,104.9628,16464.0
2020-10-14 13:30:00,109.27,109.52,109.1,109.48,27708.0,104.9628,105.203,104.7995,105.1645,27708.0
2020-10-14 14:00:00,109.43,109.7,109.3,109.33,31731.0,105.1165,105.3759,104.9916,105.0205,31731.0
2020-10-14 14:30:00,109.32,109.44,109.17,109.44,45054.0,105.0109,105.1261,104.8668,105.1261,45054.0
2020-10-14 15:00:00,109.43,109.81,109.32,109.64,128535.0,105.1165,105.4815,105.0109,105.3182,128535.0
2020-10-14 15:30:00,109.63,109.86,109.28,109.28,140016.0,105.3086,105.5296,104.9724,104.9724,140016.0
2020-10-15 09:30:00,107.33,108.37,107.11,108.28,215889.0,103.0993,104.0983,102.888,104.0118,215889.0
2020-10-15 10:00:00,108.26,108.32,107.73,107.73,90288.0,103.9926,104.0503,103.4835,103.4835,90288.0
2020-10-15 10:30:00,107.71,108.12,107.5,108.12,84033.0,103.4643,103.8582,103.2626,103.8582,84033.0
2020-10-15 11:00:00,108.09,108.44,107.72,108.27,34380.0,103.8293,104.1655,103.4739,104.0022,34380.0
2020-10-15 11:30:00,108.27,108.6,108.27,108.33,28758.0,104.0022,104.3192,104.0022,104.0599,28758.0
2020-10-15 12:00:00,108.29,108.43,108.13,108.17,45585.0,104.0215,104.1559,103.8678,103.9062,45585.0
2020-10-15 12:30:00,108.2,108.39,108.05,108.39,32145.0,103.935,104.1175,103.7909,104.1175,32145.0
2020-10-15 13:00:00,108.39,108.5,108.21,108.28,25395.0,104.1175,104.2232,103.9446,104.0118,25395.0
2020-10-15 13:30:00,108.27,108.63,108.26,108.56,31710.0,104.0022,104.348,103.9926,104.2808,31710.0
2020-10-15 14:00:00,108.58,108.76,108.58,108.74,38397.0,104.3,104.4729,104.3,104.4537,38397.0
2020-10-15 14:30:00,108.71,108.77,108.45,108.65,48351.0,104.4249,104.4825,104.1751,104.3673,48351.0
2020-10-15 15:00:00,108.75,109.16,108.66,109.13,16800.0,104.4633,104.8572,104.3769,104.8283,16800.0
2020-10-15 15:30:00,109.14,109.29,108.96,109.06,50526.0,104.8379,104.982,104.665,104.7611,50526.0
2020-10-16 09:30:00,109.97,110.03,109.2,109.5,103881.0,105.6352,105.6929,104.8956,105.1838,103881.0
2020-10-16 10:00:00,109.48,109.61,109.33,109.52,21342.0,105.1645,105.2894,105.0205,105.203,21342.0
2020-10-16 10:30:00,109.57,109.69,109.3,109.31,46044.0,105.251,105.3663,104.9916,105.0012,46044.0
2020-10-16 11:00:00,109.34,109.35,108.53,108.71,74373.0,105.0301,105.0397,104.252,104.4249,74373.0
2020-10-16 11:30:00,108.72,108.87,108.65,108.85,20364.0,104.4345,104.5786,104.3673,104.5594,20364.0
2020-10-16 12:00:00,108.89,109.11,108.72,109.08,48372.0,104.5978,104.8091,104.4345,104.7803,48372.0
2020-10-16 12:30:00,109.08,109.08,108.75,108.93,20199.0,104.7803,104.7803,104.4633,104.6362,20199.0
2020-10-16 13:00:00,108.91,109.13,108.88,109.06,34524.0,104.617,104.8283,104.5882,104.7611,34524.0
2020-10-16 13:30:00,109.06,109.19,108.98,109.07,18354.0,104.7611,104.886,104.6843,104.7707,18354.0
2020-10-16 14:00:00,109.08,109.24,108.99,109.16,12750.0,104.7803,104.934,104.6939,104.8572,12750.0
2020-10-16 14:30:00,109.19,109.37,109.19,109.32,14826.0,104.886,105.0589,104.886,105.0109,14826.0
2020-10-16 15:00:00,109.34,109.34,108.87,108.94,37194.0,105.0301,105.0301,104.5786,104.6458,37194.0
2020-10-16 15:30:00,108.98,108.98,108.47,108.47,63171.0,104.6843,104.6843,104.1944,104.1944,63171.0
2020-10-19 09:30:00,109.42,110.1,109.21,109.58,159033.0,105.1069,105.7601,104.9052,105.2606,159033.0
2020-10-19 10:00:00,109.5,109.79,109.36,109.79,45948.0,105.1838,105.4623,105.0493,105.4623,45948.0
2020-10-19 10:30:00,109.76,109.77,108.92,109.22,30915.0,105.4335,105.4431,104.6266,104.9148,30915.0
2020-10-19 11:00:00,109.26,109.37,108.8,108.97,21765.0,104.9532,105.0589,104.5113,104.6746,21765.0
2020-10-19 11:30:00,108.98,109.14,108.78,108.78,28314.0,104.6843,104.8379,104.4921,104.4921,28314.0
2020-10-19 12:00:00,108.77,109.0,108.46,108.68,60543.0,104.4825,104.7035,104.1848,104.3961,60543.0
2020-10-19 12:30:00,108.69,108.92,108.69,108.9,37137.0,104.4057,104.6266,104.4057,104.6074,37137.0
2020-10-19 13:00:00,108.82,108.91,108.67,108.72,9246.0,104.5306,104.617,104.3865,104.4345,9246.0
2020-10-19 13:30:00,108.76,109.22,108.33,109.22,76212.0,104.4729,104.9148,104.0599,104.9148,76212.0
2020-10-19 14:00:00,109.15,109.15,108.86,108.94,30804.0,104.8476,104.8476,104.569,104.6458,30804.0
2020-10-19 14:30:00,108.86,108.86,107.99,107.99,58626.0,104.569,104.569,103.7333,103.7333,58626.0
2020-10-19 15:00:00,107.96,108.03,107.6,107.84,79629.0,103.7045,103.7717,103.3586,103.5892,79629.0
2020-10-19 15:30:00,107.87,108.23,107.64,107.95,156669.0,103.618,103.9638,103.3971,103.6949,156669.0
2020-10-20 09:30:00,108.5,108.6,108.06,108.56,157959.0,104.2232,104.3192,103.8005,104.2808,157959.0
2020-10-20 10:00:00,108.56,108.77,108.38,108.5,27918.0,104.2808,104.4825,104.1079,104.2232,27918.0
2020-10-20 10:30:00,108.54,108.67,108.07,108.18,28257.0,104.2616,104.3865,103.8101,103.9158,28257.0
2020-10-20 11:00:00,108.08,108.45,107.86,108.3,25401.0,103.8197,104.1751,103.6084,104.0311,25401.0
2020-10-20 11:30:00,108.22,108.38,108.05,108.38,11670.0,103.9542,104.1079,103.7909,104.1079,11670.0
2020-10-20 12:00:00,108.38,108.43,108.19,108.24,7944.0,104.1079,104.1559,103.9254,103.9734,7944.0
2020-10-20 12:30:00,108.25,108.54,108.22,108.4,18771.0,103.983,104.2616,103.9542,104.1271,18771.0
2020-10-20 13:00:00,108.39,108.77,108.39,108.74,17658.0,104.1175,104.4825,104.1175,104.4537,17658.0
2020-10-20 13:30:00,108.7,108.79,108.45,108.5,18027.0,104.4153,104.5017,104.1751,104.2232,18027.0
2020-10-20 14:00:00,108.55,108.72,108.34,108.49,24738.0,104.2712,104.4345,104.0695,104.2136,24738.0
2020-10-20 14:30:00,108.51,108.54,108.25,108.25,12624.0,104.2328,104.2616,103.983,103.983,12624.0
2020-10-20 15:00:00,108.26,108.43,107.58,108.01,130941.0,103.9926,104.1559,103.3394,103.7525,130941.0
2020-10-20 15:30:00,107.93,108.28,107.73,107.93,100617.0,103.6756,104.0118,103.4835,103.6756,100617.0
2020-10-21 09:30:00,108.09,108.31,107.56,108.23,128460.0,103.8293,104.0407,103.3202,103.9638,128460.0
2020-10-21 10:00:00,108.26,108.27,107.86,107.96,105006.0,103.9926,104.0022,103.6084,103.7045,105006.0
2020-10-21 10:30:00,108.01,108.09,107.58,107.62,34407.0,103.7525,103.8293,103.3394,103.3779,34407.0
2020-10-21 11:00:00,107.58,107.74,107.15,107.49,65955.0,103.3394,103.4931,102.9264,103.253,65955.0
2020-10-21 11:30:00,107.51,107.88,107.41,107.49,50157.0,103.2722,103.6276,103.1761,103.253,50157.0
2020-10-21 12:00:00,107.5,108.09,107.46,107.82,48123.0,103.2626,103.8293,103.2242,103.57,48123.0
2020-10-21 12:30:00,107.77,107.77,107.17,107.22,25959.0,103.5219,103.5219,102.9456,102.9936,25959.0
2020-10-21 13:00:00,107.32,107.69,107.25,107.64,15963.0,103.0897,103.4451,103.0224,103.3971,15963.0
2020-10-21 13:30:00,107.7,107.92,107.62,107.67,59865.0,103.4547,103.666,103.3779,103.4259,59865.0
2020-10-21 14:00:00,107.67,107.8,107.54,107.77,23100.0,103.4259,103.5508,103.301,103.5219,23100.0
2020-10-21 14:30:00,107.73,108.06,107.73,107.99,10689.0,103.4835,103.8005,103.4835,103.7333,10689.0
2020-10-21 15:00:00,108.0,108.01,107.6,107.78,20859.0,103.7429,103.7525,103.3586,103.5316,20859.0
2020-10-21 15:30:00,107.81,107.89,107.03,107.03,93291.0,103.5604,103.6372,102.8111,102.8111,93291.0
2020-10-22 09:30:00,107.25,107.48,106.61,107.44,110814.0,103.0224,103.2434,102.4077,103.205,110814.0
2020-10-22 10:00:00,107.37,107.48,106.56,106.69,26358.0,103.1377,103.2434,102.3596,102.4845,26358.0
2020-10-22 10:30:00,106.55,106.57,105.86,106.41,74649.0,102.35,102.3692,101.6872,102.2156,74649.0
2020-10-22 11:00:00,106.39,106.8,106.3,106.8,52938.0,102.1963,102.5902,102.1099,102.5902,52938.0
2020-10-22 11:30:00,106.82,106.89,106.51,106.67,26352.0,102.6094,102.6766,102.3116,102.4653,26352.0
2020-10-22 12:00:00,106.63,106.8,106.49,106.64,16836.0,102.4269,102.5902,102.2924,102.4365,16836.0
2020-10-22 12:30:00,106.6,106.89,106.48,106.89,17100.0,102.3981,102.6766,102.2828,102.6766,17100.0
2020-10-22 13:00:00,106.84,107.27,106.84,107.24,22125.0,102.6286,103.0417,102.6286,103.0128,22125.0
2020-10-22 13:30:00,107.3,107.55,107.25,107.51,25482.0,103.0705,103.3106,103.0224,103.2722,25482.0
2020-10-22 14:00:00,107.54,107.71,107.48,107.51,18012.0,103.301,103.4643,103.2434,103.2722,18012.0
2020-10-22 14:30:00,107.5,107.54,107.31,107.39,24423.0,103.2626,103.301,103.0801,103.1569,24423.0
2020-10-22 15:00:00,107.33,107.39,107.04,107.35,104283.0,103.0993,103.1569,102.8207,103.1185,104283.0
2020-10-22 15:30:00,107.44,107.53,107.12,107.17,45930.0,103.205,103.2914,102.8976,102.9456,45930.0
2020-10-23 09:30:00,106.74,106.75,106.12,106.44,97506.0,102.5325,102.5422,101.937,102.2444,97506.0
2020-10-23 10:00:00,106.42,106.48,105.99,106.4,25212.0,102.2252,102.2828,101.8121,102.206,25212.0
2020-10-23 10:30:00,106.41,106.41,105.97,106.16,12972.0,102.2156,102.2156,101.7929,101.9754,12972.0
2020-10-23 11:00:00,106.27,106.45,106.04,106.04,42687.0,102.0811,102.254,101.8601,101.8601,42687.0
2020-10-23 11:30:00,106.1,106.23,105.77,105.83,62328.0,101.9178,102.0427,101.6008,101.6584,62328.0
2020-10-23 12:00:00,105.96,106.29,105.92,106.15,36186.0,101.7833,102.1003,101.7449,101.9658,36186.0
2020-10-23 12:30:00,106.25,106.49,106.23,106.31,11334.0,102.0619,102.2924,102.0427,102.1195,11334.0
2020-10-23 13:00:00,106.44,106.57,106.44,106.54,10200.0,102.2444,102.3692,102.2444,102.3404,10200.0
2020-10-23 13:30:00,106.59,106.64,106.47,106.59,14730.0,102.3885,102.4365,102.2732,102.3885,14730.0
2020-10-23 14:00:00,106.65,106.76,106.65,106.76,20730.0,102.4461,102.5518,102.4461,102.5518,20730.0
2020-10-23 14:30:00,106.77,106.78,106.36,106.39,16545.0,102.5614,102.571,102.1675,102.1963,16545.0
2020-10-23 15:00:00,106.43,106.69,106.41,106.57,40632.0,102.2348,102.4845,102.2156,102.3692,40632.0
2020-10-23 15:30:00,106.62,106.76,106.46,106.76,131886.0,102.4173,102.5518,102.2636,102.5518,131886.0
2020-10-26 09:30:00,106.08,106.2,105.59,106.11,110487.0,101.8986,102.0138,101.4279,101.9274,110487.0
2020-10-26 10:00:00,106.04,106.25,105.55,105.55,26481.0,101.8601,102.0619,101.3895,101.3895,26481.0
2020-10-26 10:30:00,105.43,105.43,104.75,104.81,127302.0,101.2742,101.2742,100.621,100.6786,127302.0
2020-10-26 11:00:00,104.72,104.72,104.26,104.43,45264.0,100.5922,100.5922,100.1503,100.3136,45264.0
2020-10-26 11:30:00,104.41,104.49,104.08,104.11,89850.0,100.2944,100.3712,99.9774,100.0062,89850.0
2020-10-26 12:00:00,104.18,104.33,103.99,104.3,42111.0,100.0735,100.2175,99.8909,100.1887,42111.0
2020-10-26 12:30:00,104.18,104.18,103.53,103.61,219174.0,100.0735,100.0735,99.4491,99.5259,219174.0
2020-10-26 13:00:00,103.58,103.66,103.24,103.24,60426.0,99.4971,99.574,99.1705,99.1705,60426.0
2020-10-26 13:30:00,103.23,103.57,103.1,103.57,80544.0,99.1609,99.4875,99.036,99.4875,80544.0
2020-10-26 14:00:00,103.54,103.91,103.47,103.9,62892.0,99.4587,99.8141,99.3914,99.8045,62892.0
2020-10-26 14:30:00,103.96,104.06,103.74,103.99,39645.0,99.8621,99.9582,99.6508,99.8909,39645.0
2020-10-26 15:00:00,104.02,104.18,103.8,104.14,44529.0,99.9198,100.0735,99.7084,100.035,44529.0
2020-10-26 15:30:00,104.15,104.44,103.8,104.44,115080.0,100.0446,100.3232,99.7084,100.3232,115080.0
2020-10-27 09:30:00,105.19,105.45,104.15,104.23,125622.0,101.0436,101.2934,100.0446,100.1215,125622.0
2020-10-27 10:00:00,104.28,104.5,104.0,104.0,32535.0,100.1695,100.3808,99.9006,99.9006,32535.0
2020-10-27 10:30:00,103.99,104.72,103.99,104.38,26061.0,99.8909,100.5922,99.8909,100.2656,26061.0
2020-10-27 11:00:00,104.37,104.86,104.37,104.68,24588.0,100.256,100.7267,100.256,100.5537,24588.0
2020-10-27 11:30:00,104.59,104.59,104.42,104.56,27012.0,100.4673,100.4673,100.304,100.4385,27012.0
2020-10-27 12:00:00,104.56,104.58,104.15,104.15,12699.0,100.4385,100.4577,100.0446,100.0446,12699.0
2020-10-27 12:30:00,104.11,104.16,103.79,103.88,27294.0,100.0062,100.0542,99.6988,99.7853,27294.0
2020-10-27 13:00:00,103.96,104.14,103.77,104.14,25902.0,99.8621,100.035,99.6796,100.035,25902.0
2020-10-27 13:30:00,104.06,104.31,104.05,104.24,30927.0,99.9582,100.1983,99.9486,100.1311,30927.0
2020-10-27 14:00:00,104.24,104.25,103.94,104.11,50025.0,100.1311,100.1407,99.8429,100.0062,50025.0
2020-10-27 14:30:00,104.06,104.06,103.79,103.88,51414.0,99.9582,99.9582,99.6988,99.7853,51414.0
2020-10-27 15:00:00,103.93,104.16,103.7,104.16,25800.0,99.8333,100.0542,99.6124,100.0542,25800.0
2020-10-27 15:30:00,104.16,104.45,104.03,104.09,78732.0,100.0542,100.3328,99.9294,99.987,78732.0
2020-10-28 09:30:00,102.42,102.42,101.25,101.4,139038.0,98.3828,98.3828,97.259,97.403,139038.0
2020-10-28 10:00:00,101.28,101.46,100.62,100.73,76335.0,97.2878,97.4607,96.6538,96.7594,76335.0
2020-10-28 10:30:00,100.74,100.96,100.52,100.85,155049.0,96.7691,96.9804,96.5577,96.8747,155049.0
2020-10-28 11:00:00,100.78,101.08,100.62,100.8,78717.0,96.8075,97.0957,96.6538,96.8267,78717.0
2020-10-28 11:30:00,100.8,101.2,100.61,101.12,46074.0,96.8267,97.2109,96.6442,97.1341,46074.0
2020-10-28 12:00:00,101.07,101.49,101.06,101.22,26529.0,97.086,97.4895,97.0764,97.2301,26529.0
2020-10-28 12:30:00,101.17,101.46,101.03,101.14,24537.0,97.1821,97.4607,97.0476,97.1533,24537.0
2020-10-28 13:00:00,101.17,101.17,100.68,100.99,20412.0,97.1821,97.1821,96.7114,97.0092,20412.0
2020-10-28 13:30:00,101.01,101.36,100.99,101.35,14748.0,97.0284,97.3646,97.0092,97.355,14748.0
2020-10-28 14:00:00,101.32,101.36,100.99,101.33,21480.0,97.3262,97.3646,97.0092,97.3358,21480.0
2020-10-28 14:30:00,101.36,101.38,100.89,101.28,36003.0,97.3646,97.3838,96.9131,97.2878,36003.0
2020-10-28 15:00:00,101.31,101.64,101.04,101.53,30780.0,97.3166,97.6336,97.0572,97.5279,30780.0
2020-10-28 15:30:00,101.45,101.69,100.48,100.52,169620.0,97.4511,97.6816,96.5193,96.5577,169620.0
2020-10-29 09:30:00,100.67,101.76,100.53,101.73,189627.0,96.7018,97.7488,96.5673,97.72,189627.0
2020-10-29 10:00:00,101.84,102.46,101.74,102.23,94635.0,97.8257,98.4213,97.7296,98.2003,94635.0
2020-10-29 10:30:00,102.27,102.55,102.13,102.52,32973.0,98.2387,98.5077,98.1043,98.4789,32973.0
2020-10-29 11:00:00,102.47,102.99,102.38,102.94,137544.0,98.4309,98.9304,98.3444,98.8823,137544.0
2020-10-29 11:30:00,102.93,102.94,102.32,102.33,121695.0,98.8727,98.8823,98.2868,98.2964,121695.0
2020-10-29 12:00:00,102.43,102.82,102.28,102.82,32247.0,98.3924,98.7671,98.2484,98.7671,32247.0
2020-10-29 12:30:00,102.81,103.21,102.79,103.15,80253.0,98.7575,99.1417,98.7382,99.0841,80253.0
2020-10-29 13:00:00,103.25,103.27,102.94,103.23,59718.0,99.1801,99.1993,98.8823,99.1609,59718.0
2020-10-29 13:30:00,103.26,103.44,103.12,103.38,47718.0,99.1897,99.3626,99.0552,99.305,47718.0
2020-10-29 14:00:00,103.49,104.28,103.46,104.25,71976.0,99.4107,100.1695,99.3818,100.1407,71976.0
2020-10-29 14:30:00,104.26,104.27,103.74,103.9,48714.0,100.1503,100.1599,99.6508,99.8045,48714.0
2020-10-29 15:00:00,103.91,104.03,103.56,103.83,54411.0,99.8141,99.9294,99.4779,99.7373,54411.0
2020-10-29 15:30:00,103.81,104.18,103.27,103.33,112086.0,99.718,100.0735,99.1993,99.257,112086.0
2020-10-30 09:30:00,102.13,102.78,101.81,102.25,128508.0,98.1043,98.7286,97.7969,98.2195,128508.0
2020-10-30 10:00:00,102.19,102.57,101.42,101.48,55560.0,98.1619,98.5269,97.4223,97.4799,55560.0
2020-10-30 10:30:00,101.45,101.52,100.75,100.84,90777.0,97.4511,97.5183,96.7787,96.8651,90777.0
2020-10-30 11:00:00,100.81,101.38,100.81,100.95,77631.0,96.8363,97.3838,96.8363,96.9708,77631.0
2020-10-30 11:30:00,100.91,101.07,100.7,100.82,58278.0,96.9324,97.086,96.7306,96.8459,58278.0
2020-10-30 12:00:00,100.82,101.78,100.81,101.75,52953.0,96.8459,97.7681,96.8363,97.7392,52953.0
2020-10-30 12:30:00,101.75,101.75,101.09,101.11,87324.0,97.7392,97.7392,97.1053,97.1245,87324.0
2020-10-30 13:00:00,101.11,101.21,100.72,100.96,63252.0,97.1245,97.2205,96.7498,96.9804,63252.0
2020-10-30 13:30:00,100.89,100.92,100.48,100.78,38205.0,96.9131,96.942,96.5193,96.8075,38205.0
2020-10-30 14:00:00,100.73,101.06,100.53,100.59,55797.0,96.7594,97.0764,96.5673,96.625,55797.0
2020-10-30 14:30:00,100.58,100.89,100.48,100.76,43476.0,96.6154,96.9131,96.5193,96.7883,43476.0
2020-10-30 15:00:00,100.79,101.25,100.69,100.86,45930.0,96.8171,97.259,96.721,96.8843,45930.0
2020-10-30 15:30:00,100.88,101.68,100.7,101.68,90168.0,96.9035,97.672,96.7306,97.672,90168.0
2020-11-02 09:30:00,102.74,103.18,102.26,102.97,160479.0,98.6902,99.1129,98.2291,98.9112,160479.0
2020-11-02 10:00:00,102.99,103.25,102.69,103.03,106029.0,98.9304,99.1801,98.6422,98.9688,106029.0
2020-11-02 10:30:00,103.05,103.05,102.48,102.71,170121.0,98.988,98.988,98.4405,98.6614,170121.0
2020-11-02 11:00:00,102.68,102.77,102.12,102.15,46551.0,98.6326,98.719,98.0947,98.1235,46551.0
2020-11-02 11:30:00,102.11,102.64,102.01,102.43,64671.0,98.0851,98.5942,97.989,98.3924,64671.0
2020-11-02 12:00:00,102.41,102.47,102.15,102.41,66315.0,98.3732,98.4309,98.1235,98.3732,66315.0
2020-11-02 12:30:00,102.38,102.38,101.78,101.94,43245.0,98.3444,98.3444,97.7681,97.9218,43245.0
2020-11-02 13:00:00,101.94,101.94,101.38,101.67,48039.0,97.9218,97.9218,97.3838,97.6624,48039.0
2020-11-02 13:30:00,101.66,101.88,101.31,101.32,28335.0,97.6528,97.8641,97.3166,97.3262,28335.0
2020-11-02 14:00:00,101.31,101.72,101.31,101.68,30675.0,97.3166,97.7104,97.3166,97.672,30675.0
2020-11-02 14:30:00,101.6,101.91,101.6,101.82,22716.0,97.5952,97.8929,97.5952,97.8065,22716.0
2020-11-02 15:00:00,101.8,102.1,101.72,101.87,50610.0,97.7873,98.0754,97.7104,97.8545,50610.0
2020-11-02 15:30:00,101.99,102.29,101.65,102.23,86352.0,97.9698,98.258,97.6432,98.2003,86352.0
2020-11-03 09:30:00,103.09,103.89,103.07,103.89,207189.0,99.0264,99.7949,99.0072,99.7949,207189.0
2020-11-03 10:00:00,103.88,104.88,103.87,104.84,89751.0,99.7853,100.7459,99.7757,100.7074,89751.0
2020-11-03 10:30:00,104.86,105.0,104.42,104.72,64233.0,100.7267,100.8611,100.304,100.5922,64233.0
2020-11-03 11:00:00,104.75,104.86,104.4,104.42,71319.0,100.621,100.7267,100.2848,100.304,71319.0
2020-11-03 11:30:00,104.36,104.6,104.24,104.33,20250.0,100.2464,100.4769,100.1311,100.2175,20250.0
2020-11-03 12:00:00,104.41,104.63,104.25,104.57,21804.0,100.2944,100.5057,100.1407,100.4481,21804.0
2020-11-03 12:30:00,104.54,104.54,104.04,104.15,11883.0,100.4193,100.4193,99.939,100.0446,11883.0
2020-11-03 13:00:00,104.27,104.3,104.14,104.16,14187.0,100.1599,100.1887,100.035,100.0542,14187.0
2020-11-03 13:30:00,104.18,104.24,103.73,103.73,27042.0,100.0735,100.1311,99.6412,99.6412,27042.0
2020-11-03 14:00:00,103.78,104.21,103.78,104.02,31647.0,99.6892,100.1023,99.6892,99.9198,31647.0
2020-11-03 14:30:00,104.03,104.31,103.99,104.23,51492.0,99.9294,100.1983,99.8909,100.1215,51492.0
2020-11-03 15:00:00,104.21,104.42,103.96,104.41,58923.0,100.1023,100.304,99.8621,100.2944,58923.0
2020-11-03 15:30:00,104.42,104.71,104.16,104.25,104451.0,100.304,100.5826,100.0542,100.1407,104451.0
2020-11-04 09:30:00,106.34,106.38,105.07,106.14,290064.0,102.1483,102.1867,100.9284,101.9562,290064.0
2020-11-04 10:00:00,106.14,107.22,106.14,107.06,148377.0,101.9562,102.9936,101.9562,102.8399,148377.0
2020-11-04 10:30:00,107.1,107.17,106.57,106.86,39057.0,102.8784,102.9456,102.3692,102.6478,39057.0
2020-11-04 11:00:00,106.87,106.88,106.38,106.73,35535.0,102.6574,102.667,102.1867,102.5229,35535.0
2020-11-04 11:30:00,106.82,107.61,106.8,107.52,118632.0,102.6094,103.3683,102.5902,103.2818,118632.0
2020-11-04 12:00:00,107.51,108.11,107.17,108.02,104469.0,103.2722,103.8485,102.9456,103.7621,104469.0
2020-11-04 12:30:00,108.0,108.14,107.84,107.88,37605.0,103.7429,103.8774,103.5892,103.6276,37605.0
2020-11-04 13:00:00,107.91,107.91,107.56,107.86,130221.0,103.6564,103.6564,103.3202,103.6084,130221.0
2020-11-04 13:30:00,107.86,108.18,107.69,107.93,74559.0,103.6084,103.9158,103.4451,103.6756,74559.0
2020-11-04 14:00:00,107.94,108.26,107.89,108.14,29583.0,103.6852,103.9926,103.6372,103.8774,29583.0
2020-11-04 14:30:00,108.12,108.29,107.86,108.26,38772.0,103.8582,104.0215,103.6084,103.9926,38772.0
2020-11-04 15:00:00,108.25,108.32,107.55,107.55,67788.0,103.983,104.0503,103.3106,103.3106,67788.0
2020-11-04 15:30:00,107.55,108.15,107.53,107.78,534093.0,103.3106,103.887,103.2914,103.5316,534093.0
2020-11-05 09:30:00,110.91,112.07,110.77,111.9,399048.0,106.5382,107.6525,106.4037,107.4892,399048.0
2020-11-05 10:00:00,111.91,112.45,111.61,111.61,79560.0,107.4988,108.0175,107.2106,107.2106,79560.0
2020-11-05 10:30:00,111.72,111.93,111.41,111.93,124062.0,107.3162,107.518,107.0185,107.518,124062.0
2020-11-05 11:00:00,111.98,112.11,111.54,111.98,111588.0,107.566,107.6909,107.1433,107.566,111588.0
2020-11-05 11:30:00,112.01,112.15,111.6,111.69,88149.0,107.5948,107.7293,107.201,107.2874,88149.0
2020-11-05 12:00:00,111.72,112.2,111.65,111.83,99975.0,107.3162,107.7773,107.249,107.4219,99975.0
2020-11-05 12:30:00,111.85,111.94,111.59,111.87,85494.0,107.4411,107.5276,107.1914,107.4603,85494.0
2020-11-05 13:00:00,111.89,112.17,111.89,112.1,63960.0,107.4795,107.7485,107.4795,107.6813,63960.0
2020-11-05 13:30:00,112.13,112.39,111.92,112.25,73428.0,107.7101,107.9598,107.5084,107.8254,73428.0
2020-11-05 14:00:00,112.38,112.64,112.3,112.6,93378.0,107.9502,108.2,107.8734,108.1616,93378.0
2020-11-05 14:30:00,112.64,112.81,112.48,112.76,110700.0,108.2,108.3633,108.0463,108.3153,110700.0
2020-11-05 15:00:00,112.77,112.88,112.42,112.45,66684.0,108.3249,108.4305,107.9887,108.0175,66684.0
2020-11-05 15:30:00,112.47,112.79,112.14,112.62,247629.0,108.0367,108.3441,107.7197,108.1808,247629.0
2020-11-06 09:30:00,112.33,112.95,111.97,112.02,381417.0,107.9022,108.4978,107.5564,107.6044,381417.0
2020-11-06 10:00:00,112.02,113.62,112.02,113.55,223185.0,107.6044,109.1414,107.6044,109.0741,223185.0
2020-11-06 10:30:00,113.5,113.75,113.05,113.11,153681.0,109.0261,109.2662,108.5938,108.6515,153681.0
2020-11-06 11:00:00,113.11,113.76,113.07,113.2,37101.0,108.6515,109.2758,108.613,108.7379,37101.0
2020-11-06 11:30:00,113.45,113.9,113.26,113.61,53967.0,108.9781,109.4103,108.7955,109.1317,53967.0
2020-11-06 12:00:00,113.67,113.86,113.56,113.63,23274.0,109.1894,109.3719,109.0837,109.151,23274.0
2020-11-06 12:30:00,113.71,114.07,113.67,114.06,65403.0,109.2278,109.5736,109.1894,109.564,65403.0
2020-11-06 13:00:00,114.09,114.35,114.02,114.33,64620.0,109.5928,109.8426,109.5256,109.8234,64620.0
2020-11-06 13:30:00,114.27,114.33,114.16,114.27,30081.0,109.7657,109.8234,109.6601,109.7657,30081.0
2020-11-06 14:00:00,114.29,114.41,114.06,114.06,38805.0,109.7849,109.9002,109.564,109.564,38805.0
2020-11-06 14:30:00,114.08,114.24,114.01,114.13,32889.0,109.5832,109.7369,109.516,109.6313,32889.0
2020-11-06 15:00:00,114.06,114.53,113.96,114.48,44757.0,109.564,110.0155,109.468,109.9675,44757.0
2020-11-06 15:30:00,114.51,114.85,114.4,114.51,161064.0,109.9963,110.3229,109.8906,109.9963,161064.0
2020-11-09 09:30:00,116.92,117.73,115.78,116.16,409047.0,112.3113,113.0893,111.2162,111.5812,409047.0
2020-11-09 10:00:00,116.22,117.82,116.22,117.64,114693.0,111.6389,113.1758,111.6389,113.0029,114693.0
2020-11-09 10:30:00,117.72,117.92,116.59,117.04,101862.0,113.0797,113.2719,111.9943,112.4265,101862.0
2020-11-09 11:00:00,117.15,117.15,116.06,116.82,69183.0,112.5322,112.5322,111.4852,112.2152,69183.0
2020-11-09 11:30:00,116.74,116.85,116.0,116.0,25260.0,112.1384,112.244,111.4275,111.4275,25260.0
2020-11-09 12:00:00,116.06,116.09,115.5,115.67,70800.0,111.4852,111.514,110.9472,111.1105,70800.0
2020-11-09 12:30:00,115.68,115.86,115.33,115.58,31401.0,111.1202,111.2931,110.784,111.0241,31401.0
2020-11-09 13:00:00,115.86,115.9,115.42,115.47,14250.0,111.2931,111.3315,110.8704,110.9184,14250.0
2020-11-09 13:30:00,115.55,115.59,115.15,115.41,30351.0,110.9953,111.0337,110.611,110.8608,30351.0
2020-11-09 14:00:00,115.41,115.5,114.6,114.72,36783.0,110.8608,110.9472,110.0827,110.198,36783.0
2020-11-09 14:30:00,114.64,114.94,114.22,114.72,51789.0,110.1211,110.4093,109.7177,110.198,51789.0
2020-11-09 15:00:00,114.77,115.18,114.39,114.4,47958.0,110.246,110.6399,109.881,109.8906,47958.0
2020-11-09 15:30:00,114.42,114.57,113.09,113.14,124944.0,109.9098,110.0539,108.6322,108.6803,124944.0
2020-11-10 09:30:00,112.03,112.57,110.69,111.58,334395.0,107.614,108.1327,106.3268,107.1818,334395.0
2020-11-10 10:00:00,111.47,111.81,109.95,109.95,81912.0,107.0761,107.4027,105.616,105.616,81912.0
2020-11-10 10:30:00,109.95,110.27,109.62,110.27,75699.0,105.616,105.9234,105.299,105.9234,75699.0
2020-11-10 11:00:00,110.29,111.1,110.18,111.08,61638.0,105.9426,106.7207,105.837,106.7015,61638.0
2020-11-10 11:30:00,111.04,111.65,110.95,111.24,71514.0,106.6631,107.249,106.5766,106.8552,71514.0
2020-11-10 12:00:00,111.23,111.71,111.03,111.08,49914.0,106.8456,107.3066,106.6534,106.7015,49914.0
2020-11-10 12:30:00,111.03,111.19,110.79,110.9,30030.0,106.6534,106.8071,106.4229,106.5286,30030.0
2020-11-10 13:00:00,110.91,111.06,109.95,110.15,108804.0,106.5382,106.6823,105.616,105.8081,108804.0
2020-11-10 13:30:00,110.06,110.25,109.59,110.18,50181.0,105.7217,105.9042,105.2702,105.837,50181.0
2020-11-10 14:00:00,110.3,110.57,109.57,109.67,74541.0,105.9522,106.2116,105.251,105.3471,74541.0
2020-11-10 14:30:00,109.73,110.35,109.73,110.1,74898.0,105.4047,106.0003,105.4047,105.7601,74898.0
2020-11-10 15:00:00,109.98,110.16,109.59,109.9,51618.0,105.6448,105.8177,105.2702,105.568,51618.0
2020-11-10 15:30:00,109.97,110.14,109.42,109.67,151938.0,105.6352,105.7985,105.1069,105.3471,151938.0
2020-11-11 09:30:00,111.4,113.21,111.39,112.82,245733.0,107.0089,108.7475,106.9993,108.3729,245733.0
2020-11-11 10:00:00,112.85,113.0,112.48,112.77,115269.0,108.4017,108.5458,108.0463,108.3249,115269.0
2020-11-11 10:30:00,112.85,113.04,112.23,112.57,52959.0,108.4017,108.5842,107.8061,108.1327,52959.0
2020-11-11 11:00:00,112.5,113.08,112.25,112.97,133377.0,108.0655,108.6226,107.8254,108.517,133377.0
2020-11-11 11:30:00,112.97,113.54,112.84,113.45,89529.0,108.517,109.0645,108.3921,108.9781,89529.0
2020-11-11 12:00:00,113.45,113.65,113.34,113.44,36261.0,108.9781,109.1702,108.8724,108.9684,36261.0
2020-11-11 12:30:00,113.53,113.58,113.23,113.29,37596.0,109.0549,109.1029,108.7667,108.8244,37596.0
2020-11-11 13:00:00,113.35,113.52,113.29,113.33,28767.0,108.882,109.0453,108.8244,108.8628,28767.0
2020-11-11 13:30:00,113.35,113.7,113.34,113.43,37446.0,108.882,109.2182,108.8724,108.9588,37446.0
2020-11-11 14:00:00,113.56,113.8,113.47,113.47,42924.0,109.0837,109.3143,108.9973,108.9973,42924.0
2020-11-11 14:30:00,113.5,113.73,113.42,113.59,22653.0,109.0261,109.247,108.9492,109.1125,22653.0
2020-11-11 15:00:00,113.56,113.84,113.54,113.55,41154.0,109.0837,109.3527,109.0645,109.0741,41154.0
2020-11-11 15:30:00,113.59,113.86,113.46,113.72,274548.0,109.1125,109.3719,108.9877,109.2374,274548.0
2020-11-12 09:30:00,113.84,113.84,112.82,113.17,192111.0,109.3527,109.3527,108.3729,108.7091,192111.0
2020-11-12 10:00:00,113.17,113.65,113.05,113.46,65931.0,108.7091,109.1702,108.5938,108.9877,65931.0
2020-11-12 10:30:00,113.42,114.11,113.42,113.53,62553.0,108.9492,109.612,108.9492,109.0549,62553.0
2020-11-12 11:00:00,113.61,113.7,113.26,113.38,58899.0,109.1317,109.2182,108.7955,108.9108,58899.0
2020-11-12 11:30:00,113.23,113.44,113.0,113.44,34344.0,108.7667,108.9684,108.5458,108.9684,34344.0
2020-11-12 12:00:00,113.45,113.53,112.96,112.96,18087.0,108.9781,109.0549,108.5074,108.5074,18087.0
2020-11-12 12:30:00,112.98,113.1,112.25,112.51,77535.0,108.5266,108.6419,107.8254,108.0751,77535.0
2020-11-12 13:00:00,112.49,112.56,112.24,112.3,55110.0,108.0559,108.1231,107.8158,107.8734,55110.0
2020-11-12 13:30:00,112.22,112.81,112.11,112.81,40530.0,107.7965,108.3633,107.6909,108.3633,40530.0
2020-11-12 14:00:00,112.7,112.89,112.39,112.48,22623.0,108.2576,108.4401,107.9598,108.0463,22623.0
2020-11-12 14:30:00,112.31,112.52,111.92,111.98,39534.0,107.883,108.0847,107.5084,107.566,39534.0
2020-11-12 15:00:00,111.9,112.12,111.66,111.95,62511.0,107.4892,107.7005,107.2586,107.5372,62511.0
2020-11-12 15:30:00,111.88,112.29,111.82,112.23,85680.0,107.4699,107.8638,107.4123,107.8061,85680.0
2020-11-13 09:30:00,113.66,114.58,113.59,114.44,198345.0,109.1798,110.0635,109.1125,109.929,198345.0
2020-11-13 10:00:00,114.4,114.42,113.83,114.04,89019.0,109.8906,109.9098,109.3431,109.5448,89019.0
2020-11-13 10:30:00,114.04,114.04,113.0,113.07,97596.0,109.5448,109.5448,108.5458,108.613,97596.0
2020-11-13 11:00:00,113.24,113.63,113.24,113.42,40776.0,108.7763,109.151,108.7763,108.9492,40776.0
2020-11-13 11:30:00,113.34,113.68,113.24,113.68,15600.0,108.8724,109.199,108.7763,109.199,15600.0
2020-11-13 12:00:00,113.62,113.76,113.44,113.46,20625.0,109.1414,109.2758,108.9684,108.9877,20625.0
2020-11-13 12:30:00,113.46,113.46,113.21,113.33,40446.0,108.9877,108.9877,108.7475,108.8628,40446.0
2020-11-13 13:00:00,113.35,113.41,113.21,113.21,46269.0,108.882,108.9396,108.7475,108.7475,46269.0
2020-11-13 13:30:00,113.21,113.21,112.82,112.95,29337.0,108.7475,108.7475,108.3729,108.4978,29337.0
2020-11-13 14:00:00,112.91,113.32,112.85,113.17,15900.0,108.4593,108.8532,108.4017,108.7091,15900.0
2020-11-13 14:30:00,113.19,113.42,113.04,113.42,43881.0,108.7283,108.9492,108.5842,108.9492,43881.0
2020-11-13 15:00:00,113.39,113.39,113.12,113.26,25959.0,108.9204,108.9204,108.6611,108.7955,25959.0
2020-11-13 15:30:00,113.2,113.66,113.2,113.62,68859.0,108.7379,109.1798,108.7379,109.1414,68859.0
2020-11-16 09:30:00,114.45,115.43,114.25,115.16,257013.0,109.9386,110.88,109.7465,110.6207,257013.0
2020-11-16 10:00:00,115.18,116.05,115.18,115.83,133188.0,110.6399,111.4756,110.6399,111.2642,133188.0
2020-11-16 10:30:00,115.8,116.32,115.78,116.32,110316.0,111.2354,111.7349,111.2162,111.7349,110316.0
2020-11-16 11:00:00,116.29,116.46,115.87,115.94,37716.0,111.7061,111.8694,111.3027,111.3699,37716.0
2020-11-16 11:30:00,115.91,116.11,115.83,116.11,59577.0,111.3411,111.5332,111.2642,111.5332,59577.0
2020-11-16 12:00:00,116.04,116.11,115.62,115.74,27816.0,111.466,111.5332,111.0625,111.1778,27816.0
2020-11-16 12:30:00,115.71,115.9,115.7,115.81,17739.0,111.149,111.3315,111.1394,111.245,17739.0
2020-11-16 13:00:00,115.69,115.91,115.45,115.5,27318.0,111.1298,111.3411,110.8992,110.9472,27318.0
2020-11-16 13:30:00,115.45,115.62,115.21,115.49,39024.0,110.8992,111.0625,110.6687,110.9376,39024.0
2020-11-16 14:00:00,115.46,115.67,115.35,115.63,28965.0,110.9088,111.1105,110.8032,111.0721,28965.0
2020-11-16 14:30:00,115.64,115.75,115.5,115.71,61155.0,111.0817,111.1874,110.9472,111.149,61155.0
2020-11-16 15:00:00,115.71,116.02,115.61,115.96,69759.0,111.149,111.4468,111.0529,111.3891,69759.0
2020-11-16 15:30:00,115.95,116.45,115.93,116.45,132156.0,111.3795,111.8598,111.3603,111.8598,132156.0
2020-11-17 09:30:00,116.05,116.08,114.64,114.68,218181.0,111.4756,111.5044,110.1211,110.1596,218181.0
2020-11-17 10:00:00,114.73,115.43,114.73,115.18,58437.0,110.2076,110.88,110.2076,110.6399,58437.0
2020-11-17 10:30:00,115.2,115.82,115.2,115.81,54666.0,110.6591,111.2546,110.6591,111.245,54666.0
2020-11-17 11:00:00,115.82,115.82,115.14,115.27,53097.0,111.2546,111.2546,110.6014,110.7263,53097.0
2020-11-17 11:30:00,115.27,115.67,115.27,115.5,45063.0,110.7263,111.1105,110.7263,110.9472,45063.0
2020-11-17 12:00:00,115.49,115.75,115.44,115.54,41301.0,110.9376,111.1874,110.8896,110.9857,41301.0
2020-11-17 12:30:00,115.57,115.63,115.46,115.61,57369.0,111.0145,111.0721,110.9088,111.0529,57369.0
2020-11-17 13:00:00,115.57,115.75,115.53,115.68,63216.0,111.0145,111.1874,110.9761,111.1202,63216.0
2020-11-17 13:30:00,115.69,115.7,115.35,115.57,35667.0,111.1298,111.1394,110.8032,111.0145,35667.0
2020-11-17 14:00:00,115.61,115.88,115.54,115.71,32892.0,111.0529,111.3123,110.9857,111.149,32892.0
2020-11-17 14:30:00,115.78,115.91,115.72,115.72,49995.0,111.2162,111.3411,111.1586,111.1586,49995.0
2020-11-17 15:00:00,115.7,115.74,115.1,115.24,65805.0,111.1394,111.1778,110.563,110.6975,65805.0
2020-11-17 15:30:00,115.2,115.49,115.1,115.38,106698.0,110.6591,110.9376,110.563,110.832,106698.0
2020-11-18 09:30:00,115.71,115.92,115.03,115.09,145476.0,111.149,111.3507,110.4958,110.5534,145476.0
2020-11-18 10:00:00,115.1,115.51,114.89,115.51,105783.0,110.563,110.9569,110.3613,110.9569,105783.0
2020-11-18 10:30:00,115.49,115.77,115.38,115.74,47604.0,110.9376,111.2066,110.832,111.1778,47604.0
2020-11-18 11:00:00,115.73,115.83,115.55,115.6,40506.0,111.1682,111.2642,110.9953,111.0433,40506.0
2020-11-18 11:30:00,115.66,116.11,115.57,116.09,45996.0,111.1009,111.5332,111.0145,111.514,45996.0
2020-11-18 12:00:00,116.13,116.31,116.13,116.27,30612.0,111.5524,111.7253,111.5524,111.6869,30612.0
2020-11-18 12:30:00,116.3,116.5,116.16,116.16,33927.0,111.7157,111.9078,111.5812,111.5812,33927.0
2020-11-18 13:00:00,116.17,116.17,115.88,115.88,22725.0,111.5908,111.5908,111.3123,111.3123,22725.0
2020-11-18 13:30:00,115.88,115.94,115.27,115.39,79317.0,111.3123,111.3699,110.7263,110.8416,79317.0
2020-11-18 14:00:00,115.35,115.53,115.1,115.17,51804.0,110.8032,110.9761,110.563,110.6303,51804.0
2020-11-18 14:30:00,115.21,115.55,115.12,115.5,31587.0,110.6687,110.9953,110.5822,110.9472,31587.0
2020-11-18 15:00:00,115.52,115.72,115.3,115.42,50313.0,110.9665,111.1586,110.7551,110.8704,50313.0
2020-11-18 15:30:00,115.45,115.51,114.57,114.57,165369.0,110.8992,110.9569,110.0539,110.0539,165369.0
2020-11-19 09:30:00,114.23,114.9,113.71,114.85,172089.0,109.7273,110.3709,109.2278,110.3229,172089.0
2020-11-19 10:00:00,114.92,114.97,114.29,114.55,48183.0,110.3901,110.4381,109.7849,110.0347,48183.0
2020-11-19 10:30:00,114.62,115.0,114.5,114.92,13917.0,110.1019,110.467,109.9867,110.3901,13917.0
2020-11-19 11:00:00,114.9,115.2,114.63,115.12,24351.0,110.3709,110.6591,110.1115,110.5822,24351.0
2020-11-19 11:30:00,115.12,115.34,115.05,115.33,14142.0,110.5822,110.7936,110.515,110.784,14142.0
2020-11-19 12:00:00,115.39,115.54,115.14,115.16,27555.0,110.8416,110.9857,110.6014,110.6207,27555.0
2020-11-19 12:30:00,115.2,115.32,114.94,115.14,45327.0,110.6591,110.7743,110.4093,110.6014,45327.0
2020-11-19 13:00:00,115.2,115.47,115.06,115.39,16905.0,110.6591,110.9184,110.5246,110.8416,16905.0
2020-11-19 13:30:00,115.45,115.66,115.43,115.64,7500.0,110.8992,111.1009,110.88,111.0817,7500.0
2020-11-19 14:00:00,115.64,115.69,115.41,115.49,21147.0,111.0817,111.1298,110.8608,110.9376,21147.0
2020-11-19 14:30:00,115.6,116.08,115.59,116.03,44295.0,111.0433,111.5044,111.0337,111.4564,44295.0
2020-11-19 15:00:00,116.03,116.14,115.72,116.13,73905.0,111.4564,111.562,111.1586,111.5524,73905.0
2020-11-19 15:30:00,116.14,116.44,116.02,116.43,113775.0,111.562,111.8502,111.4468,111.8406,113775.0
2020-11-20 09:30:00,116.37,116.82,116.27,116.77,192087.0,111.783,112.2152,111.6869,112.1672,192087.0
2020-11-20 10:00:00,116.84,117.36,116.81,117.24,111435.0,112.2344,112.7339,112.2056,112.6187,111435.0
2020-11-20 10:30:00,117.12,117.33,117.05,117.12,35361.0,112.5034,112.7051,112.4362,112.5034,35361.0
2020-11-20 11:00:00,117.18,117.22,117.0,117.18,59955.0,112.561,112.5995,112.3881,112.561,59955.0
2020-11-20 11:30:00,117.17,117.2,116.75,116.81,30258.0,112.5514,112.5802,112.148,112.2056,30258.0
2020-11-20 12:00:00,116.76,117.08,116.7,117.08,21894.0,112.1576,112.465,112.0999,112.465,21894.0
2020-11-20 12:30:00,117.07,117.18,116.94,117.12,17814.0,112.4554,112.561,112.3305,112.5034,17814.0
2020-11-20 13:00:00,117.04,117.22,117.01,117.12,6855.0,112.4265,112.5995,112.3977,112.5034,6855.0
2020-11-20 13:30:00,117.07,117.19,116.97,117.07,17247.0,112.4554,112.5706,112.3593,112.4554,17247.0
2020-11-20 14:00:00,117.07,117.16,116.99,117.15,51951.0,112.4554,112.5418,112.3785,112.5322,51951.0
2020-11-20 14:30:00,117.14,117.15,116.81,116.81,32700.0,112.5226,112.5322,112.2056,112.2056,32700.0
2020-11-20 15:00:00,116.84,116.89,116.33,116.33,42336.0,112.2344,112.2825,111.7445,111.7445,42336.0
2020-11-20 15:30:00,116.31,116.57,115.65,115.65,361860.0,111.7253,111.9751,111.0913,111.0913,361860.0
2020-11-23 09:30:00,116.34,117.85,116.31,117.55,327201.0,111.7541,113.2046,111.7253,112.9164,327201.0
2020-11-23 10:00:00,117.56,117.58,116.52,116.6,86874.0,112.926,112.9453,111.927,112.0039,86874.0
2020-11-23 10:30:00,116.6,117.08,116.55,117.06,51141.0,112.0039,112.465,111.9559,112.4458,51141.0
2020-11-23 11:00:00,117.02,117.09,115.93,116.22,56400.0,112.4073,112.4746,111.3603,111.6389,56400.0
2020-11-23 11:30:00,116.26,116.57,116.05,116.5,43794.0,111.6773,111.9751,111.4756,111.9078,43794.0
2020-11-23 12:00:00,116.46,116.46,116.16,116.32,35685.0,111.8694,111.8694,111.5812,111.7349,35685.0
2020-11-23 12:30:00,116.49,116.64,116.41,116.54,22818.0,111.8982,112.0423,111.8214,111.9463,22818.0
2020-11-23 13:00:00,116.69,117.0,116.61,117.0,46167.0,112.0903,112.3881,112.0135,112.3881,46167.0
2020-11-23 13:30:00,116.97,117.0,116.76,116.9,20904.0,112.3593,112.3881,112.1576,112.2921,20904.0
2020-11-23 14:00:00,116.87,116.88,116.6,116.7,21840.0,112.2632,112.2729,112.0039,112.0999,21840.0
2020-11-23 14:30:00,116.7,117.28,116.7,117.22,43530.0,112.0999,112.6571,112.0999,112.5995,43530.0
2020-11-23 15:00:00,117.33,117.55,117.27,117.43,92553.0,112.7051,112.9164,112.6475,112.8012,92553.0
2020-11-23 15:30:00,117.45,117.64,117.27,117.5,95094.0,112.8204,113.0029,112.6475,112.8684,95094.0
2020-11-24 09:30:00,118.28,118.29,116.26,117.1,310857.0,113.6177,113.6273,111.6773,112.4842,310857.0
2020-11-24 10:00:00,117.13,117.13,116.66,116.67,130071.0,112.513,112.513,112.0615,112.0711,130071.0
2020-11-24 10:30:00,116.66,117.54,116.6,117.47,70653.0,112.0615,112.9068,112.0039,112.8396,70653.0
2020-11-24 11:00:00,117.54,117.78,117.39,117.7,54165.0,112.9068,113.1374,112.7627,113.0605,54165.0
2020-11-24 11:30:00,117.69,117.9,117.61,117.62,38853.0,113.0509,113.2526,112.9741,112.9837,38853.0
2020-11-24 12:00:00,117.67,117.82,117.58,117.8,36843.0,113.0317,113.1758,112.9453,113.1566,36843.0
2020-11-24 12:30:00,117.82,117.97,117.59,117.92,44112.0,113.1758,113.3199,112.9549,113.2719,44112.0
2020-11-24 13:00:00,117.93,118.08,117.82,117.92,46269.0,113.2815,113.4256,113.1758,113.2719,46269.0
2020-11-24 13:30:00,117.94,118.25,117.91,118.12,43500.0,113.2911,113.5889,113.2623,113.464,43500.0
2020-11-24 14:00:00,118.13,118.24,117.89,117.89,70716.0,113.4736,113.5792,113.243,113.243,70716.0
2020-11-24 14:30:00,117.92,118.17,117.89,118.08,38124.0,113.2719,113.512,113.243,113.4256,38124.0
2020-11-24 15:00:00,118.06,118.24,117.9,118.1,76443.0,113.4063,113.5792,113.2526,113.4448,76443.0
2020-11-24 15:30:00,118.1,118.18,117.77,118.12,255291.0,113.4448,113.5216,113.1278,113.464,255291.0
2020-11-25 09:30:00,118.25,118.73,118.0,118.05,214659.0,113.5889,114.0499,113.3487,113.3967,214659.0
2020-11-25 10:00:00,118.05,118.07,117.41,117.47,83586.0,113.3967,113.4159,112.782,112.8396,83586.0
2020-11-25 10:30:00,117.54,117.6,117.33,117.46,50955.0,112.9068,112.9645,112.7051,112.83,50955.0
2020-11-25 11:00:00,117.43,117.83,117.43,117.49,38337.0,112.8012,113.1854,112.8012,112.8588,38337.0
2020-11-25 11:30:00,117.54,117.64,117.35,117.55,24621.0,112.9068,113.0029,112.7243,112.9164,24621.0
2020-11-25 12:00:00,117.53,117.68,117.44,117.6,8100.0,112.8972,113.0413,112.8108,112.9645,8100.0
2020-11-25 12:30:00,117.61,117.97,117.56,117.96,21054.0,112.9741,113.3199,112.926,113.3103,21054.0
2020-11-25 13:00:00,118.1,118.14,117.92,117.94,24375.0,113.4448,113.4832,113.2719,113.2911,24375.0
2020-11-25 13:30:00,117.76,117.94,117.7,117.92,8928.0,113.1182,113.2911,113.0605,113.2719,8928.0
2020-11-25 14:00:00,117.89,117.96,117.72,117.85,41001.0,113.243,113.3103,113.0797,113.2046,41001.0
2020-11-25 14:30:00,117.89,118.03,117.81,118.02,20340.0,113.243,113.3775,113.1662,113.3679,20340.0
2020-11-25 15:00:00,117.97,118.15,117.88,118.14,33693.0,113.3199,113.4928,113.2334,113.4832,33693.0
2020-11-25 15:30:00,118.13,118.13,117.7,117.79,48936.0,113.4736,113.4736,113.0605,113.147,48936.0
2020-11-27 09:30:00,118.57,119.79,118.57,119.5,319866.0,113.8962,115.0681,113.8962,114.7896,319866.0
2020-11-27 10:00:00,119.57,119.75,119.4,119.68,52566.0,114.8568,115.0297,114.6935,114.9625,52566.0
2020-11-27 10:30:00,119.7,119.92,119.54,119.63,107964.0,114.9817,115.193,114.828,114.9145,107964.0
2020-11-27 11:00:00,119.6,119.76,119.54,119.75,63318.0,114.8856,115.0393,114.828,115.0297,63318.0
2020-11-27 11:30:00,119.69,119.74,119.12,119.35,53913.0,114.9721,115.0201,114.4246,114.6455,53913.0
2020-11-27 12:00:00,119.39,119.47,119.26,119.33,27777.0,114.6839,114.7608,114.559,114.6263,27777.0
2020-11-27 12:30:00,119.27,119.3,119.06,119.2,563076.0,114.5686,114.5975,114.3669,114.5014,563076.0
2020-11-30 09:30:00,119.42,119.96,119.0,119.68,124374.0,114.7127,115.2314,114.3093,114.9625,124374.0
2020-11-30 10:00:00,119.58,119.71,119.08,119.12,74424.0,114.8664,114.9913,114.3861,114.4246,74424.0
2020-11-30 10:30:00,119.04,119.12,117.91,118.57,213141.0,114.3477,114.4246,113.2623,113.8962,213141.0
2020-11-30 11:00:00,118.57,119.03,118.55,118.75,39171.0,113.8962,114.3381,113.877,114.0691,39171.0
2020-11-30 11:30:00,118.75,119.47,118.75,119.37,54135.0,114.0691,114.7608,114.0691,114.6647,54135.0
2020-11-30 12:00:00,119.36,119.64,119.19,119.61,20313.0,114.6551,114.9241,114.4918,114.8952,20313.0
2020-11-30 12:30:00,119.59,119.79,119.51,119.79,23607.0,114.876,115.0681,114.7992,115.0681,23607.0
2020-11-30 13:00:00,119.73,119.8,119.6,119.65,114219.0,115.0105,115.0778,114.8856,114.9337,114219.0
2020-11-30 13:30:00,119.61,119.81,119.57,119.67,144399.0,114.8952,115.0874,114.8568,114.9529,144399.0
2020-11-30 14:00:00,119.69,119.95,119.6,119.87,143943.0,114.9721,115.2218,114.8856,115.145,143943.0
2020-11-30 14:30:00,119.88,120.29,119.85,120.29,70962.0,115.1546,115.5484,115.1258,115.5484,70962.0
2020-11-30 15:00:00,120.33,120.41,120.08,120.08,47337.0,115.5869,115.6637,115.3467,115.3467,47337.0
2020-11-30 15:30:00,119.97,120.74,119.96,120.73,126630.0,115.2411,115.9807,115.2314,115.9711,126630.0
2020-12-01 09:30:00,121.67,122.16,121.27,122.03,402504.0,116.874,117.3447,116.4898,117.2199,402504.0
2020-12-01 10:00:00,122.2,123.0,122.19,122.57,109140.0,117.3832,118.1516,117.3735,117.7386,109140.0
2020-12-01 10:30:00,122.59,122.61,121.77,122.22,91788.0,117.7578,117.777,116.9701,117.4024,91788.0
2020-12-01 11:00:00,122.22,123.15,122.22,123.13,118917.0,117.4024,118.2957,117.4024,118.2765,118917.0
2020-12-01 11:30:00,123.15,123.37,122.98,123.09,115077.0,118.2957,118.507,118.1324,118.2381,115077.0
2020-12-01 12:00:00,123.09,123.27,123.0,123.17,53715.0,118.2381,118.411,118.1516,118.3149,53715.0
2020-12-01 12:30:00,123.18,123.3,122.87,122.94,75402.0,118.3245,118.4398,118.0267,118.094,75402.0
2020-12-01 13:00:00,122.84,122.98,122.74,122.94,61086.0,117.9979,118.1324,117.9019,118.094,61086.0
2020-12-01 13:30:00,122.99,123.29,122.95,123.19,41697.0,118.142,118.4302,118.1036,118.3341,41697.0
2020-12-01 14:00:00,123.15,123.34,123.06,123.18,25257.0,118.2957,118.4782,118.2093,118.3245,25257.0
2020-12-01 14:30:00,123.09,123.34,123.03,123.04,25098.0,118.2381,118.4782,118.1804,118.19,25098.0
2020-12-01 15:00:00,123.01,123.04,122.63,122.95,83991.0,118.1612,118.19,117.7962,118.1036,83991.0
2020-12-01 15:30:00,122.94,122.94,122.52,122.71,166320.0,118.094,118.094,117.6905,117.873,166320.0
2020-12-02 09:30:00,122.25,122.85,122.13,122.83,256698.0,117.4312,118.0075,117.3159,117.9883,256698.0
2020-12-02 10:00:00,122.87,123.09,122.61,122.92,97104.0,118.0267,118.2381,117.777,118.0748,97104.0
2020-12-02 10:30:00,122.9,123.43,122.9,123.36,125586.0,118.0556,118.5647,118.0556,118.4974,125586.0
2020-12-02 11:00:00,123.42,123.56,123.14,123.23,87510.0,118.5551,118.6895,118.2861,118.3725,87510.0
2020-12-02 11:30:00,123.31,123.31,123.05,123.11,69774.0,118.4494,118.4494,118.1996,118.2573,69774.0
2020-12-02 12:00:00,123.13,123.3,123.03,123.22,26688.0,118.2765,118.4398,118.1804,118.3629,26688.0
2020-12-02 12:30:00,123.26,123.41,122.98,123.0,223434.0,118.4014,118.5455,118.1324,118.1516,223434.0
2020-12-02 13:00:00,122.99,123.2,122.86,122.9,44463.0,118.142,118.3437,118.0171,118.0556,44463.0
2020-12-02 13:30:00,122.92,122.92,122.7,122.76,41613.0,118.0748,118.0748,117.8634,117.9211,41613.0
2020-12-02 14:00:00,122.76,123.01,122.71,122.98,49383.0,117.9211,118.1612,117.873,118.1324,49383.0
2020-12-02 14:30:00,122.96,123.27,122.91,123.27,33951.0,118.1132,118.411,118.0652,118.411,33951.0
2020-12-02 15:00:00,123.27,123.34,122.93,122.93,64740.0,118.411,118.4782,118.0844,118.0844,64740.0
2020-12-02 15:30:00,122.93,123.2,122.89,123.06,157314.0,118.0844,118.3437,118.046,118.2093,157314.0
2020-12-03 09:30:00,123.67,123.93,123.45,123.77,148311.0,118.7952,119.045,118.5839,118.8913,148311.0
2020-12-03 10:00:00,123.8,124.39,123.78,124.18,43884.0,118.9201,119.4868,118.9009,119.2851,43884.0
2020-12-03 10:30:00,124.13,124.37,123.71,123.81,34467.0,119.2371,119.4676,118.8336,118.9297,34467.0
2020-12-03 11:00:00,123.78,123.87,123.54,123.83,42516.0,118.9009,118.9873,118.6703,118.9489,42516.0
2020-12-03 11:30:00,123.88,124.09,123.84,124.05,20913.0,118.9969,119.1987,118.9585,119.1602,20913.0
2020-12-03 12:00:00,124.1,124.25,123.95,123.97,19155.0,119.2083,119.3523,119.0642,119.0834,19155.0
2020-12-03 12:30:00,123.98,124.1,123.78,123.98,18129.0,119.093,119.2083,118.9009,119.093,18129.0
2020-12-03 13:00:00,124.0,124.0,123.68,123.93,16344.0,119.1122,119.1122,118.8048,119.045,16344.0
2020-12-03 13:30:00,123.9,123.95,123.39,123.41,32076.0,119.0161,119.0642,118.5262,118.5455,32076.0
2020-12-03 14:00:00,123.43,123.64,123.31,123.43,91038.0,118.5647,118.7664,118.4494,118.5647,91038.0
2020-12-03 14:30:00,123.43,123.59,123.42,123.57,20010.0,118.5647,118.7184,118.5551,118.6991,20010.0
2020-12-03 15:00:00,123.54,123.68,123.44,123.54,32856.0,118.6703,118.8048,118.5743,118.6703,32856.0
2020-12-03 15:30:00,123.51,123.57,122.94,123.0,102930.0,118.6415,118.6991,118.094,118.1516,102930.0
2020-12-04 09:30:00,123.67,124.29,123.47,124.25,158118.0,118.7952,119.3908,118.6031,119.3523,158118.0
2020-12-04 10:00:00,124.28,124.76,124.12,124.45,103359.0,119.3812,119.8422,119.2275,119.5445,103359.0
2020-12-04 10:30:00,124.53,125.11,124.53,125.0,81318.0,119.6213,120.1784,119.6213,120.0728,81318.0
2020-12-04 11:00:00,125.03,125.57,124.94,125.57,73851.0,120.1016,120.6203,120.0151,120.6203,73851.0
2020-12-04 11:30:00,125.59,125.93,125.53,125.84,42819.0,120.6395,120.9661,120.5819,120.8797,42819.0
2020-12-04 12:00:00,125.84,126.01,125.73,125.87,48660.0,120.8797,121.043,120.774,120.9085,48660.0
2020-12-04 12:30:00,125.85,126.17,125.85,126.17,51468.0,120.8893,121.1967,120.8893,121.1967,51468.0
2020-12-04 13:00:00,126.17,126.23,125.99,126.23,37932.0,121.1967,121.2543,121.0238,121.2543,37932.0
2020-12-04 13:30:00,126.24,126.33,126.09,126.13,152703.0,121.2639,121.3504,121.1198,121.1582,152703.0
2020-12-04 14:00:00,126.16,126.21,125.95,126.01,67716.0,121.1871,121.2351,120.9853,121.043,67716.0
2020-12-04 14:30:00,126.03,126.32,126.01,126.18,72084.0,121.0622,121.3407,121.043,121.2063,72084.0
2020-12-04 15:00:00,126.22,126.36,126.18,126.27,66129.0,121.2447,121.3792,121.2063,121.2927,66129.0
2020-12-04 15:30:00,126.27,126.55,126.09,126.54,98370.0,121.2927,121.5617,121.1198,121.5521,98370.0
2020-12-07 09:30:00,127.17,127.19,125.9,126.27,108807.0,122.1572,122.1765,120.9373,121.2927,108807.0
2020-12-07 10:00:00,126.26,126.9,126.17,126.47,111087.0,121.2831,121.8979,121.1967,121.4848,111087.0
2020-12-07 10:30:00,126.49,126.67,126.37,126.54,98721.0,121.504,121.677,121.3888,121.5521,98721.0
2020-12-07 11:00:00,126.53,127.03,126.53,126.85,72501.0,121.5425,122.0228,121.5425,121.8499,72501.0
2020-12-07 11:30:00,126.86,127.0,126.6,126.98,70116.0,121.8595,121.9939,121.6097,121.9747,70116.0
2020-12-07 12:00:00,126.93,127.04,126.66,127.02,60246.0,121.9267,122.0324,121.6673,122.0132,60246.0
2020-12-07 12:30:00,127.0,127.0,126.84,126.87,48897.0,121.9939,121.9939,121.8403,121.8691,48897.0
2020-12-07 13:00:00,126.86,126.89,126.58,126.87,58536.0,121.8595,121.8883,121.5905,121.8691,58536.0
2020-12-07 13:30:00,126.93,126.95,126.61,126.88,25227.0,121.9267,121.9459,121.6193,121.8787,25227.0
2020-12-07 14:00:00,126.85,126.85,126.72,126.73,23943.0,121.8499,121.8499,121.725,121.7346,23943.0
2020-12-07 14:30:00,126.73,126.82,126.66,126.71,24750.0,121.7346,121.821,121.6673,121.7154,24750.0
2020-12-07 15:00:00,126.71,126.87,126.61,126.83,73920.0,121.7154,121.8691,121.6193,121.8306,73920.0
2020-12-07 15:30:00,126.84,127.2,126.63,127.16,94173.0,121.8403,122.1861,121.6385,122.1476,94173.0
2020-12-08 09:30:00,126.9,127.19,126.79,127.11,178632.0,121.8979,122.1765,121.7922,122.0996,178632.0
2020-12-08 10:00:00,127.11,127.21,126.4,126.51,53208.0,122.0996,122.1957,121.4176,121.5233,53208.0
2020-12-08 10:30:00,126.61,127.05,126.57,126.92,39597.0,121.6193,122.042,121.5809,121.9171,39597.0
2020-12-08 11:00:00,127.01,127.01,126.71,126.89,56154.0,122.0036,122.0036,121.7154,121.8883,56154.0
2020-12-08 11:30:00,126.91,127.1,126.86,127.1,28044.0,121.9075,122.09,121.8595,122.09,28044.0
2020-12-08 12:00:00,127.14,127.16,126.92,127.02,19488.0,122.1284,122.1476,121.9171,122.0132,19488.0
2020-12-08 12:30:00,127.07,127.2,127.05,127.11,27855.0,122.0612,122.1861,122.042,122.0996,27855.0
2020-12-08 13:00:00,127.12,127.24,127.02,127.18,49842.0,122.1092,122.2245,122.0132,122.1668,49842.0
2020-12-08 13:30:00,127.16,127.77,127.16,127.75,60336.0,122.1476,122.7336,122.1476,122.7144,60336.0
2020-12-08 14:00:00,127.74,128.02,127.69,128.01,55494.0,122.7048,122.9737,122.6567,122.9641,55494.0
2020-12-08 14:30:00,127.98,127.98,127.72,127.84,55104.0,122.9353,122.9353,122.6856,122.8008,55104.0
2020-12-08 15:00:00,127.86,127.88,127.58,127.58,62718.0,122.82,122.8393,122.5511,122.5511,62718.0
2020-12-08 15:30:00,127.57,127.68,127.44,127.53,80385.0,122.5415,122.6471,122.4166,122.5031,80385.0
2020-12-09 09:30:00,127.04,127.88,126.46,127.77,232047.0,122.0324,122.8393,121.4752,122.7336,232047.0
2020-12-09 10:00:00,127.81,127.84,126.93,127.37,45210.0,122.772,122.8008,121.9267,122.3494,45210.0
2020-12-09 10:30:00,127.37,127.46,126.92,127.46,31782.0,122.3494,122.4358,121.9171,122.4358,31782.0
2020-12-09 11:00:00,127.36,127.47,127.1,127.25,32040.0,122.3398,122.4454,122.09,122.2341,32040.0
2020-12-09 11:30:00,127.23,127.23,126.66,126.88,92970.0,122.2149,122.2149,121.6673,121.8787,92970.0
2020-12-09 12:00:00,126.87,126.87,125.89,126.07,105885.0,121.8691,121.8691,120.9277,121.1006,105885.0
2020-12-09 12:30:00,126.08,126.08,124.69,125.29,84963.0,121.1102,121.1102,119.775,120.3513,84963.0
2020-12-09 13:00:00,125.18,125.43,124.67,124.74,91485.0,120.2457,120.4858,119.7558,119.823,91485.0
2020-12-09 13:30:00,124.7,124.73,123.67,123.68,89154.0,119.7846,119.8134,118.7952,118.8048,89154.0
2020-12-09 14:00:00,123.75,124.6,123.74,124.6,48225.0,118.8721,119.6885,118.8624,119.6885,48225.0
2020-12-09 14:30:00,124.57,124.57,124.0,124.37,54246.0,119.6597,119.6597,119.1122,119.4676,54246.0
2020-12-09 15:00:00,124.31,124.44,123.31,123.32,109443.0,119.41,119.5349,118.4494,118.459,109443.0
2020-12-09 15:30:00,123.31,124.05,123.17,123.95,155634.0,118.4494,119.1602,118.3149,119.0642,155634.0
2020-12-10 09:30:00,122.87,124.18,122.45,124.0,324324.0,118.0267,119.2851,117.6233,119.1122,324324.0
2020-12-10 10:00:00,124.06,124.69,123.78,124.5,128544.0,119.1698,119.775,118.9009,119.5925,128544.0
2020-12-10 10:30:00,124.51,124.7,124.28,124.7,91245.0,119.6021,119.7846,119.3812,119.7846,91245.0
2020-12-10 11:00:00,124.67,124.82,124.36,124.72,69549.0,119.7558,119.8999,119.458,119.8038,69549.0
2020-12-10 11:30:00,124.69,124.79,124.0,124.1,48492.0,119.775,119.8711,119.1122,119.2083,48492.0
2020-12-10 12:00:00,124.08,124.45,124.08,124.11,38451.0,119.189,119.5445,119.189,119.2179,38451.0
2020-12-10 12:30:00,124.17,124.3,123.79,123.79,39819.0,119.2755,119.4004,118.9105,118.9105,39819.0
2020-12-10 13:00:00,123.85,124.26,123.85,124.21,39681.0,118.9681,119.3619,118.9681,119.3139,39681.0
2020-12-10 13:30:00,124.24,124.25,123.98,124.09,48126.0,119.3427,119.3523,119.093,119.1987,48126.0
2020-12-10 14:00:00,124.09,124.09,123.77,123.93,34224.0,119.1987,119.1987,118.8913,119.045,34224.0
2020-12-10 14:30:00,123.88,124.05,123.8,123.81,53280.0,118.9969,119.1602,118.9201,118.9297,53280.0
2020-12-10 15:00:00,123.84,123.98,123.75,123.91,116403.0,118.9585,119.093,118.8721,119.0257,116403.0
2020-12-10 15:30:00,123.94,124.3,123.83,123.85,189582.0,119.0546,119.4004,118.9489,118.9681,189582.0
2020-12-11 09:30:00,122.88,122.88,121.95,122.71,279537.0,118.0363,118.0363,117.143,117.873,279537.0
2020-12-11 10:00:00,122.75,123.41,122.67,123.06,68634.0,117.9115,118.5455,117.8346,118.2093,68634.0
2020-12-11 10:30:00,123.0,123.0,122.04,122.22,77832.0,118.1516,118.1516,117.2295,117.4024,77832.0
2020-12-11 11:00:00,122.29,122.41,121.72,121.72,73614.0,117.4696,117.5849,116.9221,116.9221,73614.0
2020-12-11 11:30:00,121.7,121.91,121.4,121.59,135798.0,116.9029,117.1046,116.6147,116.7972,135798.0
2020-12-11 12:00:00,121.62,121.8,121.23,121.4,72918.0,116.826,116.9989,116.4514,116.6147,72918.0
2020-12-11 12:30:00,121.41,121.7,121.2,121.66,24963.0,116.6243,116.9029,116.4226,116.8644,24963.0
2020-12-11 13:00:00,121.68,122.06,121.66,121.76,29850.0,116.8836,117.2487,116.8644,116.9605,29850.0
2020-12-11 13:30:00,121.86,122.47,121.86,122.26,54768.0,117.0566,117.6425,117.0566,117.4408,54768.0
2020-12-11 14:00:00,122.28,122.33,122.03,122.16,58167.0,117.46,117.508,117.2199,117.3447,58167.0
2020-12-11 14:30:00,122.18,122.45,122.18,122.25,21594.0,117.3639,117.6233,117.3639,117.4312,21594.0
2020-12-11 15:00:00,122.23,122.52,122.13,122.37,25398.0,117.412,117.6905,117.3159,117.5464,25398.0
2020-12-11 15:30:00,122.38,122.61,122.26,122.47,69540.0,117.5561,117.777,117.4408,117.6425,69540.0
2020-12-14 09:30:00,123.44,124.24,123.17,124.13,231258.0,118.813,119.583,118.5531,119.4771,231258.0
2020-12-14 10:00:00,124.2,124.39,123.72,123.97,66780.0,119.5445,119.7274,119.0825,119.3231,66780.0
2020-12-14 10:30:00,123.99,124.13,123.43,123.45,28275.0,119.3424,119.4771,118.8034,118.8226,28275.0
2020-12-14 11:00:00,123.43,123.99,123.37,123.6,61176.0,118.8034,119.3424,118.7456,118.967,61176.0
2020-12-14 11:30:00,123.59,123.67,123.39,123.63,43623.0,118.9574,119.0344,118.7649,118.9959,43623.0
2020-12-14 12:00:00,123.64,123.64,123.43,123.61,21429.0,119.0055,119.0055,118.8034,118.9766,21429.0
2020-12-14 12:30:00,123.54,123.77,123.52,123.56,14949.0,118.9092,119.1306,118.89,118.9285,14949.0
2020-12-14 13:00:00,123.63,123.8,123.25,123.51,41823.0,118.9959,119.1595,118.6301,118.8804,41823.0
2020-12-14 13:30:00,123.56,124.13,123.54,124.02,42282.0,118.9285,119.4771,118.9092,119.3712,42282.0
2020-12-14 14:00:00,124.08,124.23,124.04,124.17,23460.0,119.429,119.5734,119.3905,119.5156,23460.0
2020-12-14 14:30:00,124.18,124.36,123.81,124.29,31638.0,119.5252,119.6985,119.1691,119.6311,31638.0
2020-12-14 15:00:00,124.21,124.41,124.17,124.31,30864.0,119.5541,119.7466,119.5156,119.6504,30864.0
2020-12-14 15:30:00,124.26,124.28,123.71,123.71,78249.0,119.6022,119.6215,119.0729,119.0729,78249.0
2020-12-15 09:30:00,125.33,125.81,125.17,125.35,137592.0,120.6321,121.0941,120.4781,120.6514,137592.0
2020-12-15 10:00:00,125.27,125.65,125.22,125.27,66558.0,120.5744,120.9401,120.5263,120.5744,66558.0
2020-12-15 10:30:00,125.31,125.54,124.99,125.39,29556.0,120.6129,120.8343,120.3049,120.6899,29556.0
2020-12-15 11:00:00,125.27,125.27,124.62,124.67,37296.0,120.5744,120.5744,119.9488,119.9969,37296.0
2020-12-15 11:30:00,124.79,125.04,124.51,124.66,40614.0,120.1124,120.353,119.8429,119.9873,40614.0
2020-12-15 12:00:00,124.75,125.11,124.75,125.11,18510.0,120.0739,120.4204,120.0739,120.4204,18510.0
2020-12-15 12:30:00,125.13,125.19,125.01,125.12,12270.0,120.4396,120.4974,120.3241,120.43,12270.0
2020-12-15 13:00:00,125.14,125.24,124.97,124.98,16644.0,120.4493,120.5455,120.2856,120.2953,16644.0
2020-12-15 13:30:00,124.96,125.27,124.95,125.16,22917.0,120.276,120.5744,120.2664,120.4685,22917.0
2020-12-15 14:00:00,125.1,125.38,124.95,125.29,32766.0,120.4108,120.6803,120.2664,120.5936,32766.0
2020-12-15 14:30:00,125.29,125.42,125.27,125.39,27264.0,120.5936,120.7188,120.5744,120.6899,27264.0
2020-12-15 15:00:00,125.39,125.49,125.25,125.25,55242.0,120.6899,120.7861,120.5551,120.5551,55242.0
2020-12-15 15:30:00,125.24,125.48,125.14,125.43,80013.0,120.5455,120.7765,120.4493,120.7284,80013.0
2020-12-16 09:30:00,125.98,125.98,124.69,124.8,206916.0,121.2578,121.2578,120.0161,120.122,206916.0
2020-12-16 10:00:00,124.76,124.82,124.47,124.76,65700.0,120.0835,120.1413,119.8044,120.0835,65700.0
2020-12-16 10:30:00,124.78,125.2,124.7,125.03,33036.0,120.1028,120.507,120.0258,120.3434,33036.0
2020-12-16 11:00:00,125.06,125.34,125.0,125.33,16011.0,120.3723,120.6418,120.3145,120.6321,16011.0
2020-12-16 11:30:00,125.31,125.42,125.25,125.34,69408.0,120.6129,120.7188,120.5551,120.6418,69408.0
2020-12-16 12:00:00,125.29,125.3,125.05,125.07,24720.0,120.5936,120.6033,120.3626,120.3819,24720.0
2020-12-16 12:30:00,125.1,125.18,124.96,125.18,36612.0,120.4108,120.4878,120.276,120.4878,36612.0
2020-12-16 13:00:00,125.14,125.16,124.88,124.93,11580.0,120.4493,120.4685,120.199,120.2471,11580.0
2020-12-16 13:30:00,124.89,125.06,124.89,124.96,11550.0,120.2086,120.3723,120.2086,120.276,11550.0
2020-12-16 14:00:00,125.07,125.14,124.73,124.91,24900.0,120.3819,120.4493,120.0546,120.2279,24900.0
2020-12-16 14:30:00,124.91,125.47,124.91,125.43,105294.0,120.2279,120.7669,120.2279,120.7284,105294.0
2020-12-16 15:00:00,125.41,125.63,125.33,125.56,60333.0,120.7091,120.9209,120.6321,120.8535,60333.0
2020-12-16 15:30:00,125.56,125.72,125.33,125.33,84228.0,120.8535,121.0075,120.6321,120.6321,84228.0
2020-12-17 09:30:00,126.29,126.29,125.54,125.54,170274.0,121.5562,121.5562,120.8343,120.8343,170274.0
2020-12-17 10:00:00,125.59,125.84,125.27,125.8,53490.0,120.8824,121.123,120.5744,121.0845,53490.0
2020-12-17 10:30:00,125.78,125.88,125.32,125.32,67899.0,121.0653,121.1615,120.6225,120.6225,67899.0
2020-12-17 11:00:00,125.38,125.7,125.37,125.6,68124.0,120.6803,120.9883,120.6706,120.892,68124.0
2020-12-17 11:30:00,125.59,125.66,125.14,125.48,29856.0,120.8824,120.9498,120.4493,120.7765,29856.0
2020-12-17 12:00:00,125.49,125.56,125.22,125.46,24258.0,120.7861,120.8535,120.5263,120.7573,24258.0
2020-12-17 12:30:00,125.44,125.71,125.34,125.65,29079.0,120.738,120.9979,120.6418,120.9401,29079.0
2020-12-17 13:00:00,125.62,125.74,125.46,125.51,24318.0,120.9113,121.0268,120.7573,120.8054,24318.0
2020-12-17 13:30:00,125.54,125.65,125.47,125.59,29661.0,120.8343,120.9401,120.7669,120.8824,29661.0
2020-12-17 14:00:00,125.57,125.69,125.5,125.57,24651.0,120.8631,120.9786,120.7958,120.8631,24651.0
2020-12-17 14:30:00,125.59,125.65,125.39,125.39,15495.0,120.8824,120.9401,120.6899,120.6899,15495.0
2020-12-17 15:00:00,125.43,125.44,125.28,125.34,35010.0,120.7284,120.738,120.584,120.6418,35010.0
2020-12-17 15:30:00,125.32,125.67,125.17,125.65,104610.0,120.6225,120.9594,120.4781,120.9401,104610.0
2020-12-18 09:30:00,125.86,126.03,125.21,125.37,110898.0,121.1423,121.3059,120.5166,120.6706,110898.0
2020-12-18 10:00:00,125.37,125.94,125.18,125.77,49503.0,120.6706,121.2193,120.4878,121.0556,49503.0
2020-12-18 10:30:00,125.8,125.81,125.56,125.73,37239.0,121.0845,121.0941,120.8535,121.0171,37239.0
2020-12-18 11:00:00,125.74,125.87,125.3,125.6,51951.0,121.0268,121.1519,120.6033,120.892,51951.0
2020-12-18 11:30:00,125.55,125.77,125.44,125.52,15426.0,120.8439,121.0556,120.738,120.815,15426.0
2020-12-18 12:00:00,125.56,125.96,125.56,125.94,18471.0,120.8535,121.2385,120.8535,121.2193,18471.0
2020-12-18 12:30:00,125.94,126.06,125.77,125.89,19269.0,121.2193,121.3348,121.0556,121.1711,19269.0
2020-12-18 13:00:00,125.88,126.09,125.79,125.94,17847.0,121.1615,121.3637,121.0749,121.2193,17847.0
2020-12-18 13:30:00,125.91,126.0,125.83,125.97,15957.0,121.1904,121.277,121.1134,121.2481,15957.0
2020-12-18 14:00:00,125.88,125.96,125.8,125.85,14748.0,121.1615,121.2385,121.0845,121.1326,14748.0
2020-12-18 14:30:00,125.89,125.93,125.37,125.47,30309.0,121.1711,121.2096,120.6706,120.7669,30309.0
2020-12-18 15:00:00,125.47,125.51,124.74,124.79,126591.0,120.7669,120.8054,120.0643,120.1124,126591.0
2020-12-18 15:30:00,124.75,125.32,124.3,125.09,147087.0,120.0739,120.6225,119.6407,120.4011,147087.0
2020-12-21 09:30:00,123.37,123.85,122.67,123.36,386580.0,118.7456,119.2076,118.0718,118.736,386580.0
2020-12-21 10:00:00,123.23,123.4,122.33,122.85,165879.0,118.6109,118.7745,117.7446,118.2451,165879.0
2020-12-21 10:30:00,122.83,122.94,122.32,122.94,57993.0,118.2258,118.3317,117.735,118.3317,57993.0
2020-12-21 11:00:00,122.87,123.18,122.69,123.14,42030.0,118.2643,118.5627,118.0911,118.5242,42030.0
2020-12-21 11:30:00,123.18,123.75,123.16,123.51,125208.0,118.5627,119.1114,118.5435,118.8804,125208.0
2020-12-21 12:00:00,123.55,123.73,123.41,123.68,15558.0,118.9189,119.0921,118.7841,119.044,15558.0
2020-12-21 12:30:00,123.84,124.1,123.79,123.9,19236.0,119.198,119.4482,119.1499,119.2557,19236.0
2020-12-21 13:00:00,123.94,124.2,123.83,124.15,13203.0,119.2942,119.5445,119.1884,119.4964,13203.0
2020-12-21 13:30:00,124.23,124.5,124.21,124.36,58980.0,119.5734,119.8333,119.5541,119.6985,58980.0
2020-12-21 14:00:00,124.35,124.35,124.16,124.33,60894.0,119.6889,119.6889,119.506,119.6696,60894.0
2020-12-21 14:30:00,124.35,124.48,124.2,124.3,40434.0,119.6889,119.814,119.5445,119.6407,40434.0
2020-12-21 15:00:00,124.32,124.33,123.99,124.11,20340.0,119.66,119.6696,119.3424,119.4579,20340.0
2020-12-21 15:30:00,124.09,124.36,123.78,124.36,168225.0,119.4386,119.6985,119.1402,119.6985,168225.0
2020-12-22 09:30:00,124.42,124.45,124.0,124.3,60705.0,119.7562,119.7851,119.352,119.6407,60705.0
2020-12-22 10:00:00,124.08,124.5,123.96,124.18,44382.0,119.429,119.8333,119.3135,119.5252,44382.0
2020-12-22 10:30:00,124.12,124.3,123.77,123.92,26847.0,119.4675,119.6407,119.1306,119.275,26847.0
2020-12-22 11:00:00,123.99,124.34,123.76,124.02,22776.0,119.3424,119.6792,119.121,119.3712,22776.0
2020-12-22 11:30:00,124.01,124.01,123.17,123.62,55746.0,119.3616,119.3616,118.5531,118.9862,55746.0
2020-12-22 12:00:00,123.67,123.67,123.35,123.61,13788.0,119.0344,119.0344,118.7264,118.9766,13788.0
2020-12-22 12:30:00,123.56,123.88,123.56,123.81,13020.0,118.9285,119.2365,118.9285,119.1691,13020.0
2020-12-22 13:00:00,123.9,124.1,123.78,124.1,7035.0,119.2557,119.4482,119.1402,119.4482,7035.0
2020-12-22 13:30:00,124.11,124.19,124.1,124.12,10248.0,119.4579,119.5349,119.4482,119.4675,10248.0
2020-12-22 14:00:00,124.19,124.24,124.14,124.2,13338.0,119.5349,119.583,119.4867,119.5445,13338.0
2020-12-22 14:30:00,124.15,124.22,123.97,124.13,32697.0,119.4964,119.5637,119.3231,119.4771,32697.0
2020-12-22 15:00:00,124.13,124.28,123.96,124.02,21057.0,119.4771,119.6215,119.3135,119.3712,21057.0
2020-12-22 15:30:00,124.02,124.2,123.86,124.2,40332.0,119.3712,119.5445,119.2172,119.5445,40332.0
2020-12-23 09:30:00,124.41,124.62,123.81,124.24,134589.0,119.7466,119.9488,119.1691,119.583,134589.0
2020-12-23 10:00:00,124.25,124.46,123.82,123.92,63861.0,119.5926,119.7948,119.1787,119.275,63861.0
2020-12-23 10:30:00,123.88,124.24,123.87,124.21,37365.0,119.2365,119.583,119.2269,119.5541,37365.0
2020-12-23 11:00:00,124.26,124.38,123.99,124.09,21951.0,119.6022,119.7177,119.3424,119.4386,21951.0
2020-12-23 11:30:00,124.15,124.33,124.08,124.28,12777.0,119.4964,119.6696,119.429,119.6215,12777.0
2020-12-23 12:00:00,124.3,124.3,124.04,124.09,14400.0,119.6407,119.6407,119.3905,119.4386,14400.0
2020-12-23 12:30:00,124.1,124.21,124.08,124.14,10002.0,119.4482,119.5541,119.429,119.4867,10002.0
2020-12-23 13:00:00,124.17,124.36,124.1,124.3,26208.0,119.5156,119.6985,119.4482,119.6407,26208.0
2020-12-23 13:30:00,124.29,124.47,124.29,124.38,17832.0,119.6311,119.8044,119.6311,119.7177,17832.0
2020-12-23 14:00:00,124.42,124.45,124.26,124.36,14646.0,119.7562,119.7851,119.6022,119.6985,14646.0
2020-12-23 14:30:00,124.35,124.49,124.14,124.14,20982.0,119.6889,119.8236,119.4867,119.4867,20982.0
2020-12-23 15:00:00,124.16,124.16,123.94,123.94,200388.0,119.506,119.506,119.2942,119.2942,200388.0
2020-12-23 15:30:00,123.97,124.01,123.17,123.18,241062.0,119.3231,119.3616,118.5531,118.5627,241062.0
2020-12-24 09:30:00,123.87,124.2,123.68,124.1,100740.0,119.2269,119.5445,119.044,119.4482,100740.0
2020-12-24 10:00:00,124.09,124.12,123.72,123.95,30411.0,119.4386,119.4675,119.0825,119.3039,30411.0
2020-12-24 10:30:00,124.01,124.16,123.8,123.8,18654.0,119.3616,119.506,119.1595,119.1595,18654.0
2020-12-24 11:00:00,123.86,123.98,123.56,123.56,31446.0,119.2172,119.3327,118.9285,118.9285,31446.0
2020-12-24 11:30:00,123.59,123.89,123.59,123.86,28782.0,118.9574,119.2461,118.9574,119.2172,28782.0
2020-12-24 12:00:00,123.86,124.0,123.69,124.0,103188.0,119.2172,119.352,119.0536,119.352,103188.0
2020-12-24 12:30:00,124.0,124.43,124.0,124.43,43362.0,119.352,119.7659,119.352,119.7659,43362.0
2020-12-28 09:30:00,125.83,125.9,125.19,125.6,166965.0,121.1134,121.1808,120.4974,120.892,166965.0
2020-12-28 10:00:00,125.62,125.69,124.5,124.66,149391.0,120.9113,120.9786,119.8333,119.9873,149391.0
2020-12-28 10:30:00,124.83,125.04,124.67,125.04,28011.0,120.1509,120.353,119.9969,120.353,28011.0
2020-12-28 11:00:00,125.1,125.2,124.92,125.1,31812.0,120.4108,120.507,120.2375,120.4108,31812.0
2020-12-28 11:30:00,125.06,125.09,124.45,124.48,32040.0,120.3723,120.4011,119.7851,119.814,32040.0
2020-12-28 12:00:00,124.45,124.51,124.35,124.44,31383.0,119.7851,119.8429,119.6889,119.7755,31383.0
2020-12-28 12:30:00,124.41,124.68,124.36,124.4,17301.0,119.7466,120.0065,119.6985,119.737,17301.0
2020-12-28 13:00:00,124.38,124.42,124.3,124.42,12450.0,119.7177,119.7562,119.6407,119.7562,12450.0
2020-12-28 13:30:00,124.49,124.49,124.3,124.3,14655.0,119.8236,119.8236,119.6407,119.6407,14655.0
2020-12-28 14:00:00,124.25,124.27,124.17,124.2,14343.0,119.5926,119.6119,119.5156,119.5445,14343.0
2020-12-28 14:30:00,124.16,124.37,124.13,124.37,50415.0,119.506,119.7081,119.4771,119.7081,50415.0
2020-12-28 15:00:00,124.35,124.41,124.17,124.2,36798.0,119.6889,119.7466,119.5156,119.5445,36798.0
2020-12-28 15:30:00,124.24,124.31,124.05,124.16,72156.0,119.583,119.6504,119.4001,119.506,72156.0
2020-12-29 09:30:00,124.88,124.88,123.84,123.88,130071.0,120.199,120.199,119.198,119.2365,130071.0
2020-12-29 10:00:00,123.9,124.08,123.01,123.32,82830.0,119.2557,119.429,118.3991,118.6975,82830.0
2020-12-29 10:30:00,123.34,123.88,123.24,123.76,74451.0,118.7167,119.2365,118.6205,119.121,74451.0
2020-12-29 11:00:00,123.75,123.82,123.34,123.51,24450.0,119.1114,119.1787,118.7167,118.8804,24450.0
2020-12-29 11:30:00,123.54,123.58,122.94,123.08,37137.0,118.9092,118.9477,118.3317,118.4665,37137.0
2020-12-29 12:00:00,123.05,123.45,122.54,123.44,83748.0,118.4376,118.8226,117.9467,118.813,83748.0
2020-12-29 12:30:00,123.38,123.88,123.05,123.44,107499.0,118.7552,119.2365,118.4376,118.813,107499.0
2020-12-29 13:00:00,123.55,123.66,123.42,123.63,19614.0,118.9189,119.0247,118.7937,118.9959,19614.0
2020-12-29 13:30:00,123.63,123.72,123.5,123.69,40926.0,118.9959,119.0825,118.8707,119.0536,40926.0
2020-12-29 14:00:00,123.72,123.72,123.3,123.37,18348.0,119.0825,119.0825,118.6782,118.7456,18348.0
2020-12-29 14:30:00,123.39,123.67,123.32,123.65,20850.0,118.7649,119.0344,118.6975,119.0151,20850.0
2020-12-29 15:00:00,123.75,124.11,123.65,124.11,27861.0,119.1114,119.4579,119.0151,119.4579,27861.0
2020-12-29 15:30:00,124.03,124.13,123.79,123.84,101781.0,119.3809,119.4771,119.1499,119.198,101781.0
2020-12-30 09:30:00,124.6,125.72,124.49,125.72,151986.0,119.9295,121.0075,119.8236,121.0075,151986.0
2020-12-30 10:00:00,125.68,125.94,125.37,125.94,87345.0,120.969,121.2193,120.6706,121.2193,87345.0
2020-12-30 10:30:00,125.95,126.01,125.38,125.83,56172.0,121.2289,121.2867,120.6803,121.1134,56172.0
2020-12-30 11:00:00,125.77,125.97,125.69,125.87,38358.0,121.0556,121.2481,120.9786,121.1519,38358.0
2020-12-30 11:30:00,125.87,125.99,125.68,125.89,33252.0,121.1519,121.2674,120.969,121.1711,33252.0
2020-12-30 12:00:00,125.86,125.99,125.83,125.98,17574.0,121.1423,121.2674,121.1134,121.2578,17574.0
2020-12-30 12:30:00,125.94,126.13,125.9,126.13,13926.0,121.2193,121.4022,121.1808,121.4022,13926.0
2020-12-30 13:00:00,126.13,126.2,126.01,126.01,25875.0,121.4022,121.4695,121.2867,121.2867,25875.0
2020-12-30 13:30:00,126.02,126.12,125.97,126.03,17706.0,121.2963,121.3925,121.2481,121.3059,17706.0
2020-12-30 14:00:00,125.99,126.12,125.94,126.1,58401.0,121.2674,121.3925,121.2193,121.3733,58401.0
2020-12-30 14:30:00,126.17,126.17,125.93,125.96,24006.0,121.4407,121.4407,121.2096,121.2385,24006.0
2020-12-30 15:00:00,125.89,125.91,125.65,125.91,22674.0,121.1711,121.1904,120.9401,121.1904,22674.0
2020-12-30 15:30:00,125.83,126.14,125.8,125.96,70545.0,121.1134,121.4118,121.0845,121.2385,70545.0
2020-12-31 09:30:00,126.05,126.14,125.21,125.52,128535.0,121.3252,121.4118,120.5166,120.815,128535.0
2020-12-31 10:00:00,125.55,126.2,125.46,126.19,111234.0,120.8439,121.4695,120.7573,121.4599,111234.0
2020-12-31 10:30:00,126.24,126.59,126.16,126.57,53820.0,121.508,121.8449,121.431,121.8257,53820.0
2020-12-31 11:00:00,126.46,126.46,126.24,126.38,24903.0,121.7198,121.7198,121.508,121.6428,24903.0
2020-12-31 11:30:00,126.37,126.4,125.83,125.87,35550.0,121.6332,121.662,121.1134,121.1519,35550.0
2020-12-31 12:00:00,125.88,126.18,125.86,126.16,24147.0,121.1615,121.4503,121.1423,121.431,24147.0
2020-12-31 12:30:00,126.14,126.19,126.05,126.17,5997.0,121.4118,121.4599,121.3252,121.4407,5997.0
2020-12-31 13:00:00,126.16,126.16,125.95,125.97,4068.0,121.431,121.431,121.2289,121.2481,4068.0
2020-12-31 13:30:00,126.01,126.01,125.89,126.01,15012.0,121.2867,121.2867,121.1711,121.2867,15012.0
2020-12-31 14:00:00,125.9,126.21,125.85,126.15,15864.0,121.1808,121.4792,121.1326,121.4214,15864.0
2020-12-31 14:30:00,126.22,126.39,126.22,126.25,45609.0,121.4888,121.6524,121.4888,121.5177,45609.0
2020-12-31 15:00:00,126.25,126.51,126.25,126.29,29331.0,121.5177,121.7679,121.5177,121.5562,29331.0
2020-12-31 15:30:00,126.18,126.59,126.18,126.59,104418.0,121.4503,121.8449,121.4503,121.8449,104418.0
2021-01-04 09:30:00,127.21,129.83,127.16,129.56,420996.0,122.4417,124.9635,122.3935,124.7036,420996.0
2021-01-04 10:00:00,129.65,129.93,129.46,129.81,79467.0,124.7902,125.0597,124.6073,124.9442,79467.0
2021-01-04 10:30:00,129.67,129.75,127.52,127.52,107214.0,124.8095,124.8865,122.74,122.74,107214.0
2021-01-04 11:00:00,127.52,127.74,126.67,127.12,120324.0,122.74,122.9518,121.9219,122.355,120324.0
2021-01-04 11:30:00,127.05,127.18,125.98,126.04,114396.0,122.2877,122.4128,121.2578,121.3155,114396.0
2021-01-04 12:00:00,125.99,126.08,124.95,125.59,94710.0,121.2674,121.354,120.2664,120.8824,94710.0
2021-01-04 12:30:00,125.56,125.97,125.08,125.91,67122.0,120.8535,121.2481,120.3915,121.1904,67122.0
2021-01-04 13:00:00,125.91,126.43,125.78,126.33,61722.0,121.1904,121.6909,121.0653,121.5947,61722.0
2021-01-04 13:30:00,126.34,126.51,126.01,126.4,60087.0,121.6043,121.7679,121.2867,121.662,60087.0
2021-01-04 14:00:00,126.38,126.43,125.82,125.92,58335.0,121.6428,121.6909,121.1038,121.2,58335.0
2021-01-04 14:30:00,125.88,125.89,125.2,125.73,39183.0,121.1615,121.1711,120.507,121.0171,39183.0
2021-01-04 15:00:00,125.88,125.88,125.4,125.55,31350.0,121.1615,121.1615,120.6995,120.8439,31350.0
2021-01-04 15:30:00,125.59,126.18,125.37,125.95,105159.0,120.8824,121.4503,120.6706,121.2289,105159.0
2021-01-05 09:30:00,125.75,127.72,125.67,127.67,133179.0,121.0364,122.9326,120.9594,122.8844,133179.0
2021-01-05 10:00:00,127.6,128.17,127.36,127.83,68079.0,122.8171,123.3657,122.586,123.0384,68079.0
2021-01-05 10:30:00,127.82,127.82,127.31,127.33,31617.0,123.0288,123.0288,122.5379,122.5572,31617.0
2021-01-05 11:00:00,127.33,127.64,127.22,127.62,25761.0,122.5572,122.8556,122.4513,122.8363,25761.0
2021-01-05 11:30:00,127.67,127.7,127.43,127.47,45822.0,122.8844,122.9133,122.6534,122.6919,45822.0
2021-01-05 12:00:00,127.43,127.55,127.07,127.12,27255.0,122.6534,122.7689,122.3069,122.355,27255.0
2021-01-05 12:30:00,127.13,127.28,126.93,127.27,34704.0,122.3647,122.509,122.1722,122.4994,34704.0
2021-01-05 13:00:00,127.3,127.49,127.3,127.42,17892.0,122.5283,122.7112,122.5283,122.6438,17892.0
2021-01-05 13:30:00,127.46,127.66,127.45,127.63,22803.0,122.6823,122.8748,122.6727,122.8459,22803.0
2021-01-05 14:00:00,127.65,127.94,127.65,127.87,36195.0,122.8652,123.1443,122.8652,123.0769,36195.0
2021-01-05 14:30:00,127.97,128.01,127.63,127.67,30768.0,123.1732,123.2117,122.8459,122.8844,30768.0
2021-01-05 15:00:00,127.75,127.8,127.56,127.61,47706.0,122.9614,123.0096,122.7786,122.8267,47706.0
2021-01-05 15:30:00,127.58,128.39,127.56,128.35,132504.0,122.7978,123.5774,122.7786,123.5389,132504.0
2021-01-06 09:30:00,127.17,128.33,126.86,127.84,441621.0,122.4032,123.5197,122.1048,123.0481,441621.0
2021-01-06 10:00:00,127.76,128.53,127.27,128.48,141777.0,122.9711,123.7122,122.4994,123.6641,141777.0
2021-01-06 10:30:00,128.5,129.17,128.44,128.93,72327.0,123.6833,124.3282,123.6256,124.0972,72327.0
2021-01-06 11:00:00,128.97,129.21,128.76,129.07,65307.0,124.1357,124.3667,123.9336,124.2319,65307.0
2021-01-06 11:30:00,129.06,129.16,128.63,129.08,45969.0,124.2223,124.3186,123.8084,124.2416,45969.0
2021-01-06 12:00:00,129.1,129.61,129.04,129.57,38844.0,124.2608,124.7517,124.2031,124.7132,38844.0
2021-01-06 12:30:00,129.63,129.7,129.22,129.29,42135.0,124.771,124.8383,124.3763,124.4437,42135.0
2021-01-06 13:00:00,129.33,129.47,128.9,128.91,59463.0,124.4822,124.617,124.0683,124.0779,59463.0
2021-01-06 13:30:00,128.88,130.54,128.88,130.02,361548.0,124.0491,125.6468,124.0491,125.1463,361548.0
2021-01-06 14:00:00,130.06,130.22,128.92,128.92,93120.0,125.1848,125.3388,124.0876,124.0876,93120.0
2021-01-06 14:30:00,128.91,129.47,128.27,128.85,81231.0,124.0779,124.617,123.4619,124.0202,81231.0
2021-01-06 15:00:00,128.71,128.96,128.01,128.65,60276.0,123.8854,124.1261,123.2117,123.8277,60276.0
2021-01-06 15:30:00,128.61,128.74,127.79,127.91,225354.0,123.7892,123.9143,122.9999,123.1154,225354.0
2021-01-07 09:30:00,129.89,131.06,129.89,131.06,302361.0,125.0212,126.1474,125.0212,126.1474,302361.0
2021-01-07 10:00:00,130.95,131.83,130.89,131.74,116583.0,126.0415,126.8885,125.9837,126.8019,116583.0
2021-01-07 10:30:00,131.82,132.04,131.76,132.01,70287.0,126.8789,127.0906,126.8211,127.0617,70287.0
2021-01-07 11:00:00,132.15,132.45,132.09,132.19,74106.0,127.1965,127.4853,127.1387,127.235,74106.0
2021-01-07 11:30:00,132.19,132.43,131.69,131.74,44391.0,127.235,127.466,126.7537,126.8019,44391.0
2021-01-07 12:00:00,131.84,131.87,131.66,131.8,36378.0,126.8981,126.927,126.7249,126.8596,36378.0
2021-01-07 12:30:00,131.8,132.11,131.8,132.01,41667.0,126.8596,127.158,126.8596,127.0617,41667.0
2021-01-07 13:00:00,132.02,132.22,131.75,132.18,19689.0,127.0714,127.2639,126.8115,127.2254,19689.0
2021-01-07 13:30:00,132.14,132.3,132.13,132.18,31527.0,127.1869,127.3409,127.1772,127.2254,31527.0
2021-01-07 14:00:00,132.23,132.33,132.02,132.11,22020.0,127.2735,127.3698,127.0714,127.158,22020.0
2021-01-07 14:30:00,132.15,132.31,132.07,132.13,77877.0,127.1965,127.3505,127.1195,127.1772,77877.0
2021-01-07 15:00:00,132.21,132.71,132.21,132.63,117969.0,127.2542,127.7355,127.2542,127.6585,117969.0
2021-01-07 15:30:00,132.61,133.18,132.44,132.87,172467.0,127.6393,128.1879,127.4756,127.8895,172467.0
2021-01-08 09:30:00,134.84,135.37,134.17,134.46,326763.0,129.7857,130.2958,129.1408,129.4199,326763.0
2021-01-08 10:00:00,134.57,134.6,132.9,132.91,177288.0,129.5258,129.5547,127.9184,127.928,177288.0
2021-01-08 10:30:00,133.07,134.09,132.97,133.88,129066.0,128.082,129.0638,127.9858,128.8617,129066.0
2021-01-08 11:00:00,133.89,134.0,133.41,133.78,84630.0,128.8713,128.9772,128.4093,128.7654,84630.0
2021-01-08 11:30:00,133.75,133.81,133.2,133.52,34197.0,128.7365,128.7943,128.2071,128.5151,34197.0
2021-01-08 12:00:00,133.52,133.76,133.27,133.42,68058.0,128.5151,128.7461,128.2745,128.4189,68058.0
2021-01-08 12:30:00,133.45,133.67,133.05,133.15,29667.0,128.4478,128.6595,128.0628,128.159,29667.0
2021-01-08 13:00:00,133.14,133.21,131.97,132.4,60372.0,128.1494,128.2168,127.0232,127.4371,60372.0
2021-01-08 13:30:00,132.38,132.39,131.36,131.95,117873.0,127.4179,127.4275,126.4361,127.004,117873.0
2021-01-08 14:00:00,132.13,132.41,131.97,132.29,47640.0,127.1772,127.4468,127.0232,127.3313,47640.0
2021-01-08 14:30:00,132.3,132.83,132.0,132.54,59745.0,127.3409,127.851,127.0521,127.5719,59745.0
2021-01-08 15:00:00,132.55,132.73,132.17,132.38,57123.0,127.5815,127.7548,127.2157,127.4179,57123.0
2021-01-08 15:30:00,132.35,132.9,132.26,132.9,97431.0,127.389,127.9184,127.3024,127.9184,97431.0
2021-01-11 09:30:00,131.77,133.78,131.67,133.75,363720.0,126.8307,128.7654,126.7345,128.7365,363720.0
2021-01-11 10:00:00,133.86,134.38,133.71,134.36,106104.0,128.8424,129.3429,128.698,129.3237,106104.0
2021-01-11 10:30:00,134.38,134.86,134.25,134.56,32775.0,129.3429,129.8049,129.2178,129.5162,32775.0
2021-01-11 11:00:00,134.55,134.6,133.92,134.5,44745.0,129.5065,129.5547,128.9002,129.4584,44745.0
2021-01-11 11:30:00,134.47,134.71,134.38,134.63,58461.0,129.4295,129.6605,129.3429,129.5835,58461.0
2021-01-11 12:00:00,134.69,134.93,134.43,134.9,32895.0,129.6413,129.8723,129.391,129.8434,32895.0
2021-01-11 12:30:00,135.0,135.14,134.88,134.92,71685.0,129.9397,130.0744,129.8242,129.8627,71685.0
2021-01-11 13:00:00,135.06,135.33,134.83,134.85,66981.0,129.9974,130.2573,129.776,129.7953,66981.0
2021-01-11 13:30:00,134.86,135.06,134.8,134.93,75174.0,129.8049,129.9974,129.7472,129.8723,75174.0
2021-01-11 14:00:00,134.9,134.9,134.5,134.67,36849.0,129.8434,129.8434,129.4584,129.622,36849.0
2021-01-11 14:30:00,134.6,134.8,134.38,134.76,30387.0,129.5547,129.7472,129.3429,129.7087,30387.0
2021-01-11 15:00:00,134.72,134.72,134.03,134.1,38358.0,129.6702,129.6702,129.006,129.0734,38358.0
2021-01-11 15:30:00,134.17,134.63,134.08,134.27,97632.0,129.1408,129.5835,129.0542,129.237,97632.0
2021-01-12 09:30:00,135.13,135.3,133.9,134.69,292626.0,130.0648,130.2284,128.8809,129.6413,292626.0
2021-01-12 10:00:00,134.74,135.58,134.43,135.28,144777.0,129.6894,130.4979,129.391,130.2092,144777.0
2021-01-12 10:30:00,135.35,135.72,135.16,135.43,96765.0,130.2766,130.6327,130.0937,130.3536,96765.0
2021-01-12 11:00:00,135.44,136.39,135.34,136.22,133092.0,130.3632,131.2776,130.2669,131.1139,133092.0
2021-01-12 11:30:00,136.26,136.27,135.26,135.57,73176.0,131.1524,131.1621,130.1899,130.4883,73176.0
2021-01-12 12:00:00,135.56,135.59,134.54,135.03,91752.0,130.4787,130.5076,129.4969,129.9685,91752.0
2021-01-12 12:30:00,135.01,135.49,134.87,135.48,95547.0,129.9493,130.4113,129.8145,130.4017,95547.0
2021-01-12 13:00:00,135.46,135.53,135.21,135.53,61116.0,130.3824,130.4498,130.1418,130.4498,61116.0
2021-01-12 13:30:00,135.48,135.84,135.37,135.37,70254.0,130.4017,130.7482,130.2958,130.2958,70254.0
2021-01-12 14:00:00,135.37,135.54,134.9,134.97,159525.0,130.2958,130.4594,129.8434,129.9108,159525.0
2021-01-12 14:30:00,134.97,135.3,134.62,134.85,225246.0,129.9108,130.2284,129.5739,129.7953,225246.0
2021-01-12 15:00:00,134.87,135.02,134.71,134.73,196332.0,129.8145,129.9589,129.6605,129.6798,196332.0
2021-01-12 15:30:00,134.75,135.29,134.66,135.21,482616.0,129.699,130.2188,129.6124,130.1418,482616.0
2021-01-13 09:30:00,136.26,136.63,135.07,135.45,108969.0,131.1524,131.5086,130.007,130.3728,108969.0
2021-01-13 10:00:00,135.47,135.98,134.77,135.98,62286.0,130.3921,130.8829,129.7183,130.8829,62286.0
2021-01-13 10:30:00,135.92,135.94,135.59,135.64,35445.0,130.8252,130.8444,130.5076,130.5557,35445.0
2021-01-13 11:00:00,135.65,135.78,135.16,135.44,62466.0,130.5653,130.6904,130.0937,130.3632,62466.0
2021-01-13 11:30:00,135.42,135.72,135.36,135.36,30933.0,130.3439,130.6327,130.2862,130.2862,30933.0
2021-01-13 12:00:00,135.33,135.35,135.11,135.25,26676.0,130.2573,130.2766,130.0455,130.1803,26676.0
2021-01-13 12:30:00,135.3,135.47,135.1,135.4,24990.0,130.2284,130.3921,130.0359,130.3247,24990.0
2021-01-13 13:00:00,135.49,135.92,135.44,135.85,22962.0,130.4113,130.8252,130.3632,130.7578,22962.0
2021-01-13 13:30:00,135.88,135.97,135.71,135.81,23745.0,130.7867,130.8733,130.6231,130.7193,23745.0
2021-01-13 14:00:00,135.83,136.03,135.74,135.91,27252.0,130.7386,130.9311,130.6519,130.8156,27252.0
2021-01-13 14:30:00,135.92,136.0,135.62,135.62,28518.0,130.8252,130.9022,130.5364,130.5364,28518.0
2021-01-13 15:00:00,135.73,135.73,135.26,135.27,22623.0,130.6423,130.6423,130.1899,130.1995,22623.0
2021-01-13 15:30:00,135.27,135.67,135.24,135.39,107805.0,130.1995,130.5846,130.1707,130.3151,107805.0
2021-01-14 09:30:00,136.98,138.44,136.98,138.44,332559.0,131.8455,133.2507,131.8455,133.2507,332559.0
2021-01-14 10:00:00,138.43,138.74,138.23,138.62,129912.0,133.2411,133.5395,133.0486,133.424,129912.0
2021-01-14 10:30:00,138.57,139.24,138.49,139.2,79608.0,133.3759,134.0207,133.2989,133.9822,79608.0
2021-01-14 11:00:00,139.18,139.59,139.06,139.56,93147.0,133.963,134.3576,133.8475,134.3287,93147.0
2021-01-14 11:30:00,139.56,139.75,139.18,139.49,59259.0,134.3287,134.5116,133.963,134.2614,59259.0
2021-01-14 12:00:00,139.7,139.75,139.32,139.48,53937.0,134.4635,134.5116,134.0977,134.2517,53937.0
2021-01-14 12:30:00,139.43,139.62,138.96,139.42,45072.0,134.2036,134.3865,133.7512,134.194,45072.0
2021-01-14 13:00:00,139.43,139.43,138.9,138.97,38199.0,134.2036,134.2036,133.6935,133.7609,38199.0
2021-01-14 13:30:00,138.91,139.19,138.91,138.93,33651.0,133.7031,133.9726,133.7031,133.7224,33651.0
2021-01-14 14:00:00,138.91,139.33,138.86,139.07,41634.0,133.7031,134.1074,133.655,133.8571,41634.0
2021-01-14 14:30:00,139.09,139.16,138.92,139.07,41364.0,133.8764,133.9437,133.7127,133.8571,41364.0
2021-01-14 15:00:00,139.07,139.12,138.29,138.45,67581.0,133.8571,133.9052,133.1063,133.2604,67581.0
2021-01-14 15:30:00,138.43,138.82,138.15,138.29,125541.0,133.2411,133.6165,132.9716,133.1063,125541.0
2021-01-15 09:30:00,138.0,138.17,136.59,136.77,356178.0,132.8272,132.9908,131.4701,131.6433,356178.0
2021-01-15 10:00:00,136.88,136.88,134.58,135.07,265350.0,131.7492,131.7492,129.5354,130.007,265350.0
2021-01-15 10:30:00,135.0,135.82,134.91,135.37,170382.0,129.9397,130.7289,129.853,130.2958,170382.0
2021-01-15 11:00:00,135.31,136.03,134.83,135.99,107817.0,130.238,130.9311,129.776,130.8926,107817.0
2021-01-15 11:30:00,136.15,136.24,135.67,135.69,60582.0,131.0466,131.1332,130.5846,130.6038,60582.0
2021-01-15 12:00:00,135.69,135.86,135.51,135.58,18525.0,130.6038,130.7674,130.4306,130.4979,18525.0
2021-01-15 12:30:00,135.5,136.31,135.45,136.18,26793.0,130.4209,131.2006,130.3728,131.0754,26793.0
2021-01-15 13:00:00,136.07,136.46,135.97,136.27,28548.0,130.9696,131.3449,130.8733,131.1621,28548.0
2021-01-15 13:30:00,136.28,136.33,136.14,136.33,12969.0,131.1717,131.2198,131.0369,131.2198,12969.0
2021-01-15 14:00:00,136.31,136.38,135.73,135.87,55974.0,131.2006,131.2679,130.6423,130.7771,55974.0
2021-01-15 14:30:00,135.92,136.18,135.88,135.93,54399.0,130.8252,131.0754,130.7867,130.8348,54399.0
2021-01-15 15:00:00,135.91,136.12,135.73,135.78,22245.0,130.8156,131.0177,130.6423,130.6904,22245.0
2021-01-15 15:30:00,135.62,135.86,135.3,135.4,351099.0,130.5364,130.7674,130.2284,130.3247,351099.0
2021-01-19 09:30:00,137.35,138.18,137.26,138.06,262911.0,132.2016,133.0005,132.115,132.885,262911.0
2021-01-19 10:00:00,138.09,138.51,137.73,138.21,126810.0,132.9138,133.3181,132.5673,133.0293,126810.0
2021-01-19 10:30:00,138.26,138.5,137.98,138.25,101796.0,133.0775,133.3085,132.808,133.0678,101796.0
2021-01-19 11:00:00,138.23,138.52,138.04,138.15,94083.0,133.0486,133.3277,132.8657,132.9716,94083.0
2021-01-19 11:30:00,138.21,138.61,138.03,138.28,100488.0,133.0293,133.4144,132.8561,133.0967,100488.0
2021-01-19 12:00:00,138.22,138.44,138.11,138.31,58077.0,133.039,133.2507,132.9331,133.1256,58077.0
2021-01-19 12:30:00,138.36,138.74,138.36,138.73,66996.0,133.1737,133.5395,133.1737,133.5299,66996.0
2021-01-19 13:00:00,138.8,139.31,138.8,139.23,57729.0,133.5972,134.0881,133.5972,134.0111,57729.0
2021-01-19 13:30:00,139.25,139.49,139.16,139.44,88266.0,134.0304,134.2614,133.9437,134.2132,88266.0
2021-01-19 14:00:00,139.42,139.62,139.33,139.4,96600.0,134.194,134.3865,134.1074,134.1747,96600.0
2021-01-19 14:30:00,139.5,140.02,139.4,139.87,73473.0,134.271,134.7715,134.1747,134.6271,73473.0
2021-01-19 15:00:00,139.82,140.07,139.57,139.57,53127.0,134.579,134.8196,134.3384,134.3384,53127.0
2021-01-19 15:30:00,139.61,140.09,139.6,139.95,268455.0,134.3769,134.8389,134.3672,134.7041,268455.0
2021-01-20 09:30:00,141.52,142.0,140.67,140.91,305241.0,136.2153,136.6773,135.3971,135.6281,305241.0
2021-01-20 10:00:00,141.02,141.64,140.63,141.19,152736.0,135.734,136.3308,135.3586,135.8976,152736.0
2021-01-20 10:30:00,141.17,141.21,140.22,140.42,90795.0,135.8784,135.9169,134.964,135.1565,90795.0
2021-01-20 11:00:00,140.4,140.41,139.48,139.65,199551.0,135.1373,135.1469,134.2517,134.4154,199551.0
2021-01-20 11:30:00,139.69,139.72,139.25,139.54,29961.0,134.4539,134.4827,134.0304,134.3095,29961.0
2021-01-20 12:00:00,139.66,139.66,139.44,139.44,47904.0,134.425,134.425,134.2132,134.2132,47904.0
2021-01-20 12:30:00,139.46,139.76,139.39,139.59,40269.0,134.2325,134.5212,134.1651,134.3576,40269.0
2021-01-20 13:00:00,139.67,139.73,139.45,139.49,30678.0,134.4346,134.4924,134.2229,134.2614,30678.0
2021-01-20 13:30:00,139.6,139.7,139.41,139.46,20274.0,134.3672,134.4635,134.1844,134.2325,20274.0
2021-01-20 14:00:00,139.36,139.5,139.17,139.41,43176.0,134.1362,134.271,133.9534,134.1844,43176.0
2021-01-20 14:30:00,139.41,139.55,139.34,139.51,31218.0,134.1844,134.3191,134.117,134.2806,31218.0
2021-01-20 15:00:00,139.57,139.78,139.53,139.59,47577.0,134.3384,134.5405,134.2999,134.3576,47577.0
2021-01-20 15:30:00,139.52,139.81,139.51,139.53,152097.0,134.2902,134.5694,134.2806,134.2999,152097.0
2021-01-21 09:30:00,140.82,140.82,139.51,139.74,355857.0,135.5415,135.5415,134.2806,134.502,355857.0
2021-01-21 10:00:00,139.73,140.6,139.62,140.44,140538.0,134.4924,135.3298,134.3865,135.1758,140538.0
2021-01-21 10:30:00,140.45,140.58,140.18,140.57,104157.0,135.1854,135.3105,134.9255,135.3009,104157.0
2021-01-21 11:00:00,140.44,140.52,140.0,140.39,57483.0,135.1758,135.2528,134.7522,135.1276,57483.0
2021-01-21 11:30:00,140.43,140.43,139.99,140.15,39165.0,135.1661,135.1661,134.7426,134.8966,39165.0
2021-01-21 12:00:00,140.17,140.19,139.37,139.65,99726.0,134.9159,134.9351,134.1459,134.4154,99726.0
2021-01-21 12:30:00,139.67,139.81,139.38,139.61,100176.0,134.4346,134.5694,134.1555,134.3769,100176.0
2021-01-21 13:00:00,139.65,140.24,139.65,140.16,26334.0,134.4154,134.9833,134.4154,134.9063,26334.0
2021-01-21 13:30:00,140.14,140.53,140.14,140.46,28389.0,134.887,135.2624,134.887,135.195,28389.0
2021-01-21 14:00:00,140.41,140.77,140.41,140.57,30618.0,135.1469,135.4934,135.1469,135.3009,30618.0
2021-01-21 14:30:00,140.54,141.03,140.51,141.03,43725.0,135.272,135.7436,135.2431,135.7436,43725.0
2021-01-21 15:00:00,141.01,141.07,140.75,140.89,41535.0,135.7244,135.7821,135.4741,135.6089,41535.0
2021-01-21 15:30:00,140.9,142.08,140.86,141.58,363342.0,135.6185,136.7543,135.58,136.273,363342.0
2021-01-22 09:30:00,140.37,140.97,140.04,140.64,334293.0,135.1084,135.6859,134.7908,135.3683,334293.0
2021-01-22 10:00:00,140.57,140.59,139.67,139.78,122526.0,135.3009,135.3201,134.4346,134.5405,122526.0
2021-01-22 10:30:00,139.78,139.93,139.52,139.89,132354.0,134.5405,134.6849,134.2902,134.6464,132354.0
2021-01-22 11:00:00,139.84,140.09,139.57,139.63,45417.0,134.5982,134.8389,134.3384,134.3961,45417.0
2021-01-22 11:30:00,139.6,139.96,139.57,139.85,52401.0,134.3672,134.7137,134.3384,134.6079,52401.0
2021-01-22 12:00:00,139.87,139.95,139.47,139.54,63279.0,134.6271,134.7041,134.2421,134.3095,63279.0
2021-01-22 12:30:00,139.57,139.58,139.3,139.3,24783.0,134.3384,134.348,134.0785,134.0785,24783.0
2021-01-22 13:00:00,139.26,139.55,139.06,139.44,39840.0,134.04,134.3191,133.8475,134.2132,39840.0
2021-01-22 13:30:00,139.38,139.55,139.17,139.17,20766.0,134.1555,134.3191,133.9534,133.9534,20766.0
2021-01-22 14:00:00,139.2,139.32,139.07,139.22,46155.0,133.9822,134.0977,133.8571,134.0015,46155.0
2021-01-22 14:30:00,139.18,139.51,139.18,139.47,19863.0,133.963,134.2806,133.963,134.2421,19863.0
2021-01-22 15:00:00,139.47,139.55,139.36,139.52,45420.0,134.2421,134.3191,134.1362,134.2902,45420.0
2021-01-22 15:30:00,139.47,139.49,139.04,139.05,113187.0,134.2421,134.2614,133.8282,133.8379,113187.0
2021-01-25 09:30:00,140.33,140.64,140.12,140.28,258456.0,135.0699,135.3683,134.8678,135.0218,258456.0
2021-01-25 10:00:00,140.28,140.53,140.08,140.3,81735.0,135.0218,135.2624,134.8293,135.041,81735.0
2021-01-25 10:30:00,140.26,140.4,138.22,138.32,108651.0,135.0025,135.1373,133.039,133.1352,108651.0
2021-01-25 11:00:00,138.26,138.59,136.63,138.16,160746.0,133.0775,133.3951,131.5086,132.9812,160746.0
2021-01-25 11:30:00,138.24,138.83,138.09,138.83,54894.0,133.0582,133.6261,132.9138,133.6261,54894.0
2021-01-25 12:00:00,138.92,138.96,137.39,137.75,72030.0,133.7127,133.7512,132.2401,132.5866,72030.0
2021-01-25 12:30:00,137.58,138.71,137.58,138.57,41325.0,132.423,133.5106,132.423,133.3759,41325.0
2021-01-25 13:00:00,138.57,139.11,138.3,138.99,41325.0,133.3759,133.8956,133.116,133.7801,41325.0
2021-01-25 13:30:00,138.91,139.18,138.87,139.18,19836.0,133.7031,133.963,133.6646,133.963,19836.0
2021-01-25 14:00:00,139.12,139.21,138.78,138.88,22203.0,133.9052,133.9919,133.578,133.6742,22203.0
2021-01-25 14:30:00,138.95,139.16,138.89,138.91,12723.0,133.7416,133.9437,133.6839,133.7031,12723.0
2021-01-25 15:00:00,138.9,138.9,138.28,138.34,22806.0,133.6935,133.6935,133.0967,133.1545,22806.0
2021-01-25 15:30:00,138.32,139.33,138.27,139.32,68442.0,133.1352,134.1074,133.0871,134.0977,68442.0
2021-01-26 09:30:00,139.39,139.39,137.94,138.38,179553.0,134.1651,134.1651,132.7695,133.193,179553.0
2021-01-26 10:00:00,138.45,139.01,138.17,138.55,55077.0,133.2604,133.7994,132.9908,133.3566,55077.0
2021-01-26 10:30:00,138.49,138.82,138.39,138.54,41973.0,133.2989,133.6165,133.2026,133.347,41973.0
2021-01-26 11:00:00,138.52,138.63,137.99,137.99,53538.0,133.3277,133.4336,132.8176,132.8176,53538.0
2021-01-26 11:30:00,137.95,138.14,137.48,137.48,72588.0,132.7791,132.962,132.3267,132.3267,72588.0
2021-01-26 12:00:00,137.52,137.79,137.52,137.7,13860.0,132.3652,132.6251,132.3652,132.5385,13860.0
2021-01-26 12:30:00,137.7,137.8,137.42,137.77,22419.0,132.5385,132.6347,132.269,132.6058,22419.0
2021-01-26 13:00:00,137.73,138.1,137.7,138.09,22356.0,132.5673,132.9235,132.5385,132.9138,22356.0
2021-01-26 13:30:00,137.99,138.06,137.79,137.79,30933.0,132.8176,132.885,132.6251,132.6251,30933.0
2021-01-26 14:00:00,137.82,137.87,137.52,137.66,22032.0,132.654,132.7021,132.3652,132.5,22032.0
2021-01-26 14:30:00,137.67,137.76,137.3,137.49,30747.0,132.5096,132.5962,132.1535,132.3363,30747.0
2021-01-26 15:00:00,137.47,137.67,137.38,137.45,39390.0,132.3171,132.5096,132.2305,132.2978,39390.0
2021-01-26 15:30:00,137.39,137.41,137.04,137.11,122670.0,132.2401,132.2593,131.9032,131.9706,122670.0
2021-01-27 09:30:00,134.69,134.72,131.34,132.71,1156674.0,129.6413,129.6702,126.4169,127.7355,1156674.0
2021-01-27 10:00:00,132.77,133.71,132.58,133.65,325098.0,127.7933,128.698,127.6104,128.6403,325098.0
2021-01-27 10:30:00,133.64,134.08,132.95,133.5,163032.0,128.6306,129.0542,127.9665,128.4959,163032.0
2021-01-27 11:00:00,133.5,133.61,132.17,132.23,177342.0,128.4959,128.6018,127.2157,127.2735,177342.0
2021-01-27 11:30:00,132.27,132.4,131.74,131.74,109584.0,127.312,127.4371,126.8019,126.8019,109584.0
2021-01-27 12:00:00,131.77,132.69,131.5,132.42,85350.0,126.8307,127.7163,126.5709,127.4564,85350.0
2021-01-27 12:30:00,132.47,133.35,132.04,133.27,119205.0,127.5045,128.3515,127.0906,128.2745,119205.0
2021-01-27 13:00:00,133.36,133.36,132.53,133.12,57597.0,128.3611,128.3611,127.5623,128.1301,57597.0
2021-01-27 13:30:00,133.02,133.1,132.49,132.56,73737.0,128.0339,128.1109,127.5238,127.5911,73737.0
2021-01-27 14:00:00,132.91,132.96,131.77,131.77,95481.0,127.928,127.9761,126.8307,126.8307,95481.0
2021-01-27 14:30:00,131.72,131.9,130.65,130.66,263196.0,126.7826,126.9559,125.7527,125.7623,263196.0
2021-01-27 15:00:00,130.69,130.99,129.67,129.67,276927.0,125.7912,126.08,124.8095,124.8095,276927.0
2021-01-27 15:30:00,129.88,130.37,129.41,129.97,494310.0,125.0116,125.4832,124.5592,125.0982,494310.0
2021-01-28 09:30:00,132.56,132.87,131.56,131.66,449265.0,127.5911,127.8895,126.6286,126.7249,449265.0
2021-01-28 10:00:00,131.69,132.69,131.51,132.34,193674.0,126.7537,127.7163,126.5805,127.3794,193674.0
2021-01-28 10:30:00,132.44,132.83,131.87,132.59,213210.0,127.4756,127.851,126.927,127.62,213210.0
2021-01-28 11:00:00,132.76,133.69,132.74,132.79,257787.0,127.7836,128.6788,127.7644,127.8125,257787.0
2021-01-28 11:30:00,132.78,133.6,132.69,133.46,153858.0,127.8029,128.5921,127.7163,128.4574,153858.0
2021-01-28 12:00:00,133.53,133.66,133.02,133.45,80400.0,128.5248,128.6499,128.0339,128.4478,80400.0
2021-01-28 12:30:00,133.62,134.33,133.53,133.96,71343.0,128.6114,129.2948,128.5248,128.9387,71343.0
2021-01-28 13:00:00,133.98,134.39,133.7,134.32,82422.0,128.9579,129.3525,128.6884,129.2852,82422.0
2021-01-28 13:30:00,134.27,134.7,134.24,134.58,66519.0,129.237,129.6509,129.2082,129.5354,66519.0
2021-01-28 14:00:00,134.57,134.57,134.03,134.35,85455.0,129.5258,129.5258,129.006,129.314,85455.0
2021-01-28 14:30:00,134.37,134.55,133.93,134.3,78345.0,129.3333,129.5065,128.9098,129.2659,78345.0
2021-01-28 15:00:00,134.22,134.22,133.56,133.59,158607.0,129.1889,129.1889,128.5536,128.5825,158607.0
2021-01-28 15:30:00,133.63,133.9,132.61,132.61,140922.0,128.621,128.8809,127.6393,127.6393,140922.0
2021-01-29 09:30:00,133.24,133.24,131.53,132.71,315105.0,128.2456,128.2456,126.5997,127.7355,315105.0
2021-01-29 10:00:00,132.73,133.71,132.07,133.63,123447.0,127.7548,128.698,127.1195,128.621,123447.0
2021-01-29 10:30:00,133.6,133.71,132.32,133.02,69051.0,128.5921,128.698,127.3601,128.0339,69051.0
2021-01-29 11:00:00,133.09,133.24,131.86,131.96,91113.0,128.1013,128.2456,126.9174,127.0136,91113.0
2021-01-29 11:30:00,132.05,132.35,131.54,132.35,112590.0,127.1002,127.389,126.6094,127.389,112590.0
2021-01-29 12:00:00,132.35,132.35,131.25,131.34,154392.0,127.389,127.389,126.3302,126.4169,154392.0
2021-01-29 12:30:00,131.41,131.41,130.04,130.27,159114.0,126.4842,126.4842,125.1656,125.387,159114.0
2021-01-29 13:00:00,130.1,131.15,130.06,131.15,84201.0,125.2233,126.234,125.1848,126.234,84201.0
2021-01-29 13:30:00,131.18,131.18,130.48,130.56,60696.0,126.2629,126.2629,125.5891,125.6661,60696.0
2021-01-29 14:00:00,130.81,131.25,130.69,130.7,55239.0,125.9067,126.3302,125.7912,125.8009,55239.0
2021-01-29 14:30:00,130.55,130.68,130.09,130.5,59637.0,125.6565,125.7816,125.2137,125.6083,59637.0
2021-01-29 15:00:00,130.53,131.73,130.53,131.43,77748.0,125.6372,126.7922,125.6372,126.5035,77748.0
2021-01-29 15:30:00,131.44,131.91,130.6,130.63,269850.0,126.5131,126.9655,125.7046,125.7335,269850.0
2021-02-01 09:30:00,132.79,133.52,132.51,132.79,283995.0,127.8125,128.5151,127.543,127.8125,283995.0
2021-02-01 10:00:00,132.73,133.37,132.26,133.24,105432.0,127.7548,128.3708,127.3024,128.2456,105432.0
2021-02-01 10:30:00,133.28,133.4,132.56,132.76,73872.0,128.2841,128.3996,127.5911,127.7836,73872.0
2021-02-01 11:00:00,132.82,133.85,132.45,133.76,78087.0,127.8414,128.8328,127.4853,128.7461,78087.0
2021-02-01 11:30:00,133.76,134.06,133.5,134.01,69984.0,128.7461,129.0349,128.4959,128.9868,69984.0
2021-02-01 12:00:00,134.02,134.55,134.02,134.36,55446.0,128.9964,129.5065,128.9964,129.3237,55446.0
2021-02-01 12:30:00,134.37,134.81,134.26,134.78,45489.0,129.3333,129.7568,129.2274,129.7279,45489.0
2021-02-01 13:00:00,134.88,135.28,134.87,135.22,89778.0,129.8242,130.2092,129.8145,130.1514,89778.0
2021-02-01 13:30:00,135.24,135.4,135.08,135.4,81978.0,130.1707,130.3247,130.0167,130.3247,81978.0
2021-02-01 14:00:00,135.41,135.82,135.25,135.81,105636.0,130.3343,130.7289,130.1803,130.7193,105636.0
2021-02-01 14:30:00,135.8,135.85,135.56,135.64,34881.0,130.7097,130.7578,130.4787,130.5557,34881.0
2021-02-01 15:00:00,135.68,135.94,135.68,135.8,35433.0,130.5942,130.8444,130.5942,130.7097,35433.0
2021-02-01 15:30:00,135.71,136.04,135.55,135.78,122382.0,130.6231,130.9407,130.4691,130.6904,122382.0
2021-02-02 09:30:00,137.89,138.0,136.5,136.85,412785.0,132.7213,132.8272,131.3834,131.7203,412785.0
2021-02-02 10:00:00,136.83,136.91,136.09,136.28,272205.0,131.7011,131.7781,130.9888,131.1717,272205.0
2021-02-02 10:30:00,136.3,136.52,135.97,136.28,115323.0,131.1909,131.4027,130.8733,131.1717,115323.0
2021-02-02 11:00:00,136.26,136.67,135.99,136.67,67266.0,131.1524,131.5471,130.8926,131.5471,67266.0
2021-02-02 11:30:00,136.7,136.7,136.2,136.55,56856.0,131.5759,131.5759,131.0947,131.4316,56856.0
2021-02-02 12:00:00,136.54,136.92,136.54,136.6,96366.0,131.4219,131.7877,131.4219,131.4797,96366.0
2021-02-02 12:30:00,136.65,137.0,136.61,136.76,36075.0,131.5278,131.8647,131.4893,131.6337,36075.0
2021-02-02 13:00:00,136.79,136.87,136.5,136.68,37569.0,131.6626,131.7396,131.3834,131.5567,37569.0
2021-02-02 13:30:00,136.69,137.12,136.62,136.83,42693.0,131.5663,131.9802,131.4989,131.7011,42693.0
2021-02-02 14:00:00,136.82,137.2,136.82,137.16,36552.0,131.6914,132.0572,131.6914,132.0187,36552.0
2021-02-02 14:30:00,137.17,137.62,137.17,137.61,95913.0,132.0283,132.4615,132.0283,132.4518,95913.0
2021-02-02 15:00:00,137.61,137.9,137.5,137.9,61098.0,132.4518,132.731,132.346,132.731,61098.0
2021-02-02 15:30:00,137.88,137.97,137.65,137.93,161565.0,132.7117,132.7983,132.4903,132.7598,161565.0
2021-02-03 09:30:00,138.38,138.75,137.26,137.58,413436.0,133.193,133.5491,132.115,132.423,413436.0
2021-02-03 10:00:00,137.68,137.68,135.84,135.84,191829.0,132.5192,132.5192,130.7482,130.7482,191829.0
2021-02-03 10:30:00,135.92,136.49,135.86,136.01,328209.0,130.8252,131.3738,130.7674,130.9118,328209.0
2021-02-03 11:00:00,136.19,136.29,135.56,135.61,78114.0,131.0851,131.1813,130.4787,130.5268,78114.0
2021-02-03 11:30:00,135.7,135.9,135.55,135.8,62538.0,130.6134,130.8059,130.4691,130.7097,62538.0
2021-02-03 12:00:00,135.83,135.86,135.51,135.54,36660.0,130.7386,130.7674,130.4306,130.4594,36660.0
2021-02-03 12:30:00,135.51,135.86,135.38,135.74,18780.0,130.4306,130.7674,130.3054,130.6519,18780.0
2021-02-03 13:00:00,135.74,135.74,135.52,135.68,24873.0,130.6519,130.6519,130.4402,130.5942,24873.0
2021-02-03 13:30:00,135.53,135.85,135.49,135.67,27435.0,130.4498,130.7578,130.4113,130.5846,27435.0
2021-02-03 14:00:00,135.68,135.74,135.59,135.63,30543.0,130.5942,130.6519,130.5076,130.5461,30543.0
2021-02-03 14:30:00,135.65,135.66,135.3,135.3,54396.0,130.5653,130.5749,130.2284,130.2284,54396.0
2021-02-03 15:00:00,135.32,135.37,134.96,134.99,60831.0,130.2477,130.2958,129.9012,129.93,60831.0
2021-02-03 15:30:00,135.01,135.34,134.96,134.96,160611.0,129.9493,130.2669,129.9012,129.9012,160611.0
2021-02-04 09:30:00,134.6,134.8,133.65,134.45,327621.0,129.5547,129.7472,128.6403,129.4103,327621.0
2021-02-04 10:00:00,134.5,134.8,134.03,134.37,62142.0,129.4584,129.7472,129.006,129.3333,62142.0
2021-02-04 10:30:00,134.3,135.21,134.21,134.94,88089.0,129.2659,130.1418,129.1793,129.8819,88089.0
2021-02-04 11:00:00,134.88,135.05,134.66,134.68,50016.0,129.8242,129.9878,129.6124,129.6317,50016.0
2021-02-04 11:30:00,134.79,135.38,134.71,135.2,77493.0,129.7375,130.3054,129.6605,130.1322,77493.0
2021-02-04 12:00:00,135.16,135.6,135.16,135.48,50073.0,130.0937,130.5172,130.0937,130.4017,50073.0
2021-02-04 12:30:00,135.49,135.91,135.49,135.6,73236.0,130.4113,130.8156,130.4113,130.5172,73236.0
2021-02-04 13:00:00,135.54,135.78,135.54,135.68,31851.0,130.4594,130.6904,130.4594,130.5942,31851.0
2021-02-04 13:30:00,135.66,135.68,135.29,135.31,40605.0,130.5749,130.5942,130.2188,130.238,40605.0
2021-02-04 14:00:00,135.33,135.33,135.07,135.1,71499.0,130.2573,130.2573,130.007,130.0359,71499.0
2021-02-04 14:30:00,135.08,135.26,134.98,135.21,65070.0,130.0167,130.1899,129.9204,130.1418,65070.0
2021-02-04 15:00:00,135.23,135.63,135.18,135.57,125775.0,130.161,130.5461,130.1129,130.4883,125775.0
2021-02-04 15:30:00,135.58,136.24,135.49,136.15,117711.0,130.4979,131.1332,130.4113,131.0466,117711.0
2021-02-05 09:30:00,137.15,137.15,135.35,135.4,231531.0,132.0091,132.0091,130.2766,130.3247,231531.0
2021-02-05 10:00:00,135.31,135.63,135.09,135.33,57663.0,130.238,130.5461,130.0263,130.2573,57663.0
2021-02-05 10:30:00,135.29,135.7,135.05,135.68,100710.0,130.2188,130.6134,129.9878,130.5942,100710.0
2021-02-05 11:00:00,135.62,135.71,135.07,135.11,46473.0,130.5364,130.6231,130.007,130.0455,46473.0
2021-02-05 11:30:00,135.15,135.39,135.05,135.06,44592.0,130.084,130.3151,129.9878,129.9974,44592.0
2021-02-05 12:00:00,135.1,135.38,135.0,135.24,34665.0,130.0359,130.3054,129.9397,130.1707,34665.0
2021-02-05 12:30:00,135.26,135.48,135.19,135.42,53190.0,130.1899,130.4017,130.1225,130.3439,53190.0
2021-02-05 13:00:00,135.45,135.62,135.39,135.46,22752.0,130.3728,130.5364,130.3151,130.3824,22752.0
2021-02-05 13:30:00,135.48,135.57,135.12,135.15,101757.0,130.4017,130.4883,130.0552,130.084,101757.0
2021-02-05 14:00:00,135.14,135.38,135.13,135.37,25992.0,130.0744,130.3054,130.0648,130.2958,25992.0
2021-02-05 14:30:00,135.42,135.5,135.36,135.45,24159.0,130.3439,130.4209,130.2862,130.3728,24159.0
2021-02-05 15:00:00,135.43,135.44,135.22,135.25,83811.0,130.3536,130.3632,130.1514,130.1803,83811.0
2021-02-05 15:30:00,135.27,135.4,135.13,135.13,56859.0,130.1995,130.3247,130.0648,130.0648,56859.0
2021-02-08 09:30:00,136.11,137.96,136.11,137.55,245724.0,131.0081,132.7887,131.0081,132.3941,245724.0
2021-02-08 10:00:00,137.58,137.96,137.13,137.38,199776.0,132.423,132.7887,131.9898,132.2305,199776.0
2021-02-08 10:30:00,137.38,137.82,137.35,137.76,45006.0,132.2305,132.654,132.2016,132.5962,45006.0
2021-02-08 11:00:00,137.76,137.84,137.41,137.53,51390.0,132.5962,132.6732,132.2593,132.3748,51390.0
2021-02-08 11:30:00,137.46,137.76,137.21,137.66,90417.0,132.3075,132.5962,132.0668,132.5,90417.0
2021-02-08 12:00:00,137.7,138.32,137.67,138.3,65955.0,132.5385,133.1352,132.5096,133.116,65955.0
2021-02-08 12:30:00,138.32,138.58,138.16,138.38,65142.0,133.1352,133.3855,132.9812,133.193,65142.0
2021-02-08 13:00:00,138.26,138.53,138.21,138.44,39756.0,133.0775,133.3374,133.0293,133.2507,39756.0
2021-02-08 13:30:00,138.52,138.68,138.28,138.39,97197.0,133.3277,133.4817,133.0967,133.2026,97197.0
2021-02-08 14:00:00,138.41,138.7,138.4,138.66,31713.0,133.2218,133.501,133.2122,133.4625,31713.0
2021-02-08 14:30:00,138.68,138.97,138.64,138.9,45966.0,133.4817,133.7609,133.4432,133.6935,45966.0
2021-02-08 15:00:00,138.85,139.11,138.85,139.05,24720.0,133.6454,133.8956,133.6454,133.8379,24720.0
2021-02-08 15:30:00,139.06,139.36,139.0,139.34,239652.0,133.8475,134.1362,133.7897,134.117,239652.0
2021-02-09 09:30:00,138.86,139.35,138.08,139.16,291066.0,133.655,134.1266,132.9042,133.9437,291066.0
2021-02-09 10:00:00,139.18,139.83,139.15,139.47,141324.0,133.963,134.5886,133.9341,134.2421,141324.0
2021-02-09 10:30:00,139.33,139.58,139.33,139.48,64314.0,134.1074,134.348,134.1074,134.2517,64314.0
2021-02-09 11:00:00,139.52,139.52,138.46,138.78,51609.0,134.2902,134.2902,133.27,133.578,51609.0
2021-02-09 11:30:00,138.84,139.37,138.82,139.17,47520.0,133.6357,134.1459,133.6165,133.9534,47520.0
2021-02-09 12:00:00,139.12,139.43,139.06,139.21,47673.0,133.9052,134.2036,133.8475,133.9919,47673.0
2021-02-09 12:30:00,139.21,139.27,138.94,138.95,49902.0,133.9919,134.0496,133.732,133.7416,49902.0
2021-02-09 13:00:00,138.99,139.1,138.87,138.93,15759.0,133.7801,133.886,133.6646,133.7224,15759.0
2021-02-09 13:30:00,138.87,138.91,138.67,138.71,13398.0,133.6646,133.7031,133.4721,133.5106,13398.0
2021-02-09 14:00:00,138.74,138.96,138.68,138.91,13881.0,133.5395,133.7512,133.4817,133.7031,13881.0
2021-02-09 14:30:00,138.92,139.01,138.78,138.99,32031.0,133.7127,133.7994,133.578,133.7801,32031.0
2021-02-09 15:00:00,139.0,139.14,138.9,138.93,20475.0,133.7897,133.9245,133.6935,133.7224,20475.0
2021-02-09 15:30:00,138.95,139.25,138.63,138.75,61242.0,133.7416,134.0304,133.4336,133.5491,61242.0
2021-02-10 09:30:00,140.0,140.5,139.24,140.44,317814.0,134.7522,135.2335,134.0207,135.1758,317814.0
2021-02-10 10:00:00,140.49,140.73,138.13,138.76,184947.0,135.2239,135.4549,132.9523,133.5587,184947.0
2021-02-10 10:30:00,138.75,138.87,137.34,138.68,239364.0,133.5491,133.6646,132.192,133.4817,239364.0
2021-02-10 11:00:00,138.5,139.2,138.14,138.66,232200.0,133.3085,133.9822,132.962,133.4625,232200.0
2021-02-10 11:30:00,138.61,139.49,138.36,139.11,116610.0,133.4144,134.2614,133.1737,133.8956,116610.0
2021-02-10 12:00:00,139.07,139.27,138.71,139.23,78237.0,133.8571,134.0496,133.5106,134.0111,78237.0
2021-02-10 12:30:00,139.04,139.33,138.94,139.27,30735.0,133.8282,134.1074,133.732,134.0496,30735.0
2021-02-10 13:00:00,139.2,139.37,139.2,139.31,23940.0,133.9822,134.1459,133.9822,134.0881,23940.0
2021-02-10 13:30:00,139.23,139.38,138.84,139.02,19446.0,134.0111,134.1555,133.6357,133.809,19446.0
2021-02-10 14:00:00,139.02,139.47,139.02,139.45,48753.0,133.809,134.2421,133.809,134.2229,48753.0
2021-02-10 14:30:00,139.49,139.78,139.41,139.74,51429.0,134.2614,134.5405,134.1844,134.502,51429.0
2021-02-10 15:00:00,139.74,139.89,139.26,139.33,69849.0,134.502,134.6464,134.04,134.1074,69849.0
2021-02-10 15:30:00,139.49,139.51,138.7,139.19,153021.0,134.2614,134.2806,133.501,133.9726,153021.0
2021-02-11 09:30:00,140.33,141.49,140.27,140.92,368925.0,135.0699,136.1864,135.0121,135.6378,368925.0
2021-02-11 10:00:00,140.94,141.69,140.84,141.69,45435.0,135.657,136.3789,135.5608,136.3789,45435.0
2021-02-11 10:30:00,141.73,142.33,141.57,141.9,72795.0,136.4174,136.9949,136.2634,136.581,72795.0
2021-02-11 11:00:00,141.9,142.7,141.84,142.67,46896.0,136.581,137.351,136.5233,137.3222,46896.0
2021-02-11 11:30:00,142.73,142.93,142.51,142.87,76182.0,137.3799,137.5724,137.1682,137.5147,76182.0
2021-02-11 12:00:00,142.84,143.15,141.4,141.4,133119.0,137.4858,137.7842,136.0998,136.0998,133119.0
2021-02-11 12:30:00,141.6,142.66,141.51,142.66,71226.0,136.2923,137.3125,136.2056,137.3125,71226.0
2021-02-11 13:00:00,142.61,143.25,142.44,143.14,97917.0,137.2644,137.8804,137.1008,137.7746,97917.0
2021-02-11 13:30:00,143.12,143.59,143.09,143.36,84921.0,137.7553,138.2077,137.7264,137.9863,84921.0
2021-02-11 14:00:00,143.34,143.5,142.95,143.5,61575.0,137.9671,138.1211,137.5917,138.1211,61575.0
2021-02-11 14:30:00,143.51,143.61,143.18,143.49,136149.0,138.1307,138.2269,137.8131,138.1114,136149.0
2021-02-11 15:00:00,143.43,143.78,143.28,143.7,76647.0,138.0537,138.3906,137.9093,138.3136,76647.0
2021-02-11 15:30:00,143.8,144.04,143.33,143.99,166008.0,138.4098,138.6408,137.9574,138.5927,166008.0
2021-02-12 09:30:00,143.52,144.32,142.78,144.22,393906.0,138.1403,138.9103,137.428,138.8141,393906.0
2021-02-12 10:00:00,144.18,145.47,144.07,145.16,138552.0,138.7756,140.0172,138.6697,139.7188,138552.0
2021-02-12 10:30:00,145.14,145.95,144.78,145.94,132708.0,139.6996,140.4792,139.3531,140.4696,132708.0
2021-02-12 11:00:00,145.98,146.0,145.57,145.78,80430.0,140.5081,140.5273,140.1135,140.3156,80430.0
2021-02-12 11:30:00,145.8,145.99,145.36,145.36,45684.0,140.3348,140.5177,139.9113,139.9113,45684.0
2021-02-12 12:00:00,145.38,145.96,145.38,145.92,45000.0,139.9306,140.4888,139.9306,140.4503,45000.0
2021-02-12 12:30:00,145.76,145.76,145.11,145.51,55611.0,140.2963,140.2963,139.6707,140.0557,55611.0
2021-02-12 13:00:00,145.49,145.6,144.96,145.16,66009.0,140.0365,140.1423,139.5263,139.7188,66009.0
2021-02-12 13:30:00,145.33,145.42,144.91,144.94,35058.0,139.8825,139.9691,139.4782,139.5071,35058.0
2021-02-12 14:00:00,144.99,145.08,144.78,145.0,38550.0,139.5552,139.6418,139.3531,139.5648,38550.0
2021-02-12 14:30:00,144.99,145.02,144.57,144.98,51135.0,139.5552,139.5841,139.1509,139.5456,51135.0
2021-02-12 15:00:00,144.98,145.22,144.97,145.15,24024.0,139.5456,139.7766,139.536,139.7092,24024.0
2021-02-12 15:30:00,145.12,145.77,145.12,145.73,112107.0,139.6803,140.306,139.6803,140.2675,112107.0
2021-02-16 09:30:00,147.33,147.57,146.44,147.33,589875.0,141.8075,142.0385,140.9509,141.8075,589875.0
2021-02-16 10:00:00,147.38,147.72,146.85,147.72,110373.0,141.8556,142.1829,141.3455,142.1829,110373.0
2021-02-16 10:30:00,147.77,147.99,147.05,147.37,109437.0,142.231,142.4428,141.538,141.846,109437.0
2021-02-16 11:00:00,147.46,147.58,146.56,146.7,81054.0,141.9326,142.0481,141.0664,141.2011,81054.0
2021-02-16 11:30:00,146.65,147.13,146.34,146.44,119694.0,141.153,141.615,140.8546,140.9509,119694.0
2021-02-16 12:00:00,146.35,146.64,145.83,146.32,314826.0,140.8642,141.1434,140.3637,140.8354,314826.0
2021-02-16 12:30:00,146.38,146.74,146.14,146.7,60267.0,140.8931,141.2396,140.6621,141.2011,60267.0
2021-02-16 13:00:00,146.71,146.93,146.58,146.62,54936.0,141.2107,141.4225,141.0856,141.1241,54936.0
2021-02-16 13:30:00,146.61,146.68,146.12,146.17,37806.0,141.1145,141.1819,140.6428,140.691,37806.0
2021-02-16 14:00:00,146.18,146.63,146.18,146.62,28167.0,140.7006,141.1337,140.7006,141.1241,28167.0
2021-02-16 14:30:00,146.62,146.76,146.41,146.75,25839.0,141.1241,141.2589,140.922,141.2492,25839.0
2021-02-16 15:00:00,146.67,146.83,146.38,146.48,60978.0,141.1722,141.3262,140.8931,140.9894,60978.0
2021-02-16 15:30:00,146.47,146.66,146.29,146.55,97956.0,140.9797,141.1626,140.8065,141.0567,97956.0
2021-02-17 09:30:00,145.2,145.73,143.59,145.21,556248.0,139.7573,140.2675,138.2077,139.767,556248.0
2021-02-17 10:00:00,145.17,145.32,143.4,143.53,243255.0,139.7285,139.8728,138.0248,138.1499,243255.0
2021-02-17 10:30:00,143.54,143.91,142.95,143.91,243237.0,138.1596,138.5157,137.5917,138.5157,243237.0
2021-02-17 11:00:00,143.95,143.95,142.32,142.83,148581.0,138.5542,138.5542,136.9853,137.4762,148581.0
2021-02-17 11:30:00,142.8,143.0,141.97,142.73,110667.0,137.4473,137.6398,136.6484,137.3799,110667.0
2021-02-17 12:00:00,142.84,143.26,142.79,143.23,121293.0,137.4858,137.8901,137.4377,137.8612,121293.0
2021-02-17 12:30:00,143.25,143.67,143.1,143.45,53475.0,137.8804,138.2847,137.736,138.0729,53475.0
2021-02-17 13:00:00,143.4,143.94,143.38,143.83,56184.0,138.0248,138.5446,138.0056,138.4387,56184.0
2021-02-17 13:30:00,143.85,143.85,143.48,143.68,78162.0,138.4579,138.4579,138.1018,138.2943,78162.0
2021-02-17 14:00:00,143.72,144.22,143.46,143.47,41538.0,138.3328,138.8141,138.0826,138.0922,41538.0
2021-02-17 14:30:00,143.42,143.89,143.36,143.78,49866.0,138.0441,138.4964,137.9863,138.3906,49866.0
2021-02-17 15:00:00,143.79,144.22,143.79,144.2,51360.0,138.4002,138.8141,138.4002,138.7948,51360.0
2021-02-17 15:30:00,144.2,144.41,143.8,143.8,96105.0,138.7948,138.9969,138.4098,138.4098,96105.0
2021-02-18 09:30:00,142.16,143.12,141.83,142.38,508164.0,136.8313,137.7553,136.5137,137.043,508164.0
2021-02-18 10:00:00,142.32,142.46,140.87,141.08,283686.0,136.9853,137.12,135.5896,135.7918,283686.0
2021-02-18 10:30:00,141.12,141.84,140.68,141.61,153069.0,135.8303,136.5233,135.4068,136.3019,153069.0
2021-02-18 11:00:00,141.73,142.0,141.35,141.55,52176.0,136.4174,136.6773,136.0516,136.2441,52176.0
2021-02-18 11:30:00,141.54,141.83,141.28,141.49,50646.0,136.2345,136.5137,135.9843,136.1864,50646.0
2021-02-18 12:00:00,141.47,141.87,141.01,141.8,45531.0,136.1671,136.5522,135.7244,136.4848,45531.0
2021-02-18 12:30:00,141.78,141.78,141.38,141.67,26028.0,136.4655,136.4655,136.0805,136.3597,26028.0
2021-02-18 13:00:00,141.61,142.42,141.46,142.41,56952.0,136.3019,137.0815,136.1575,137.0719,56952.0
2021-02-18 13:30:00,142.4,142.7,142.36,142.58,41313.0,137.0623,137.351,137.0238,137.2355,41313.0
2021-02-18 14:00:00,142.61,142.98,142.12,142.32,88848.0,137.2644,137.6205,136.7928,136.9853,88848.0
2021-02-18 14:30:00,142.3,142.61,142.19,142.57,31908.0,136.966,137.2644,136.8602,137.2259,31908.0
2021-02-18 15:00:00,142.53,142.8,142.44,142.67,38487.0,137.1874,137.4473,137.1008,137.3222,38487.0
2021-02-18 15:30:00,142.76,143.01,142.35,142.45,105063.0,137.4088,137.6494,137.0142,137.1104,105063.0
2021-02-19 09:30:00,144.62,145.5,144.62,145.43,396369.0,139.1991,140.0461,139.1991,139.9787,396369.0
2021-02-19 10:00:00,145.49,146.01,145.08,145.95,122967.0,140.0365,140.537,139.6418,140.4792,122967.0
2021-02-19 10:30:00,145.9,146.23,145.81,146.12,139998.0,140.4311,140.7487,140.3445,140.6428,139998.0
2021-02-19 11:00:00,146.21,146.67,146.21,146.65,117249.0,140.7295,141.1722,140.7295,141.153,117249.0
2021-02-19 11:30:00,146.65,146.76,146.1,146.13,66267.0,141.153,141.2589,140.6236,140.6525,66267.0
2021-02-19 12:00:00,146.15,146.25,145.24,145.38,102792.0,140.6717,140.768,139.7958,139.9306,102792.0
2021-02-19 12:30:00,145.36,145.44,144.74,145.02,102426.0,139.9113,139.9883,139.3146,139.5841,102426.0
2021-02-19 13:00:00,144.99,145.08,144.33,145.04,59403.0,139.5552,139.6418,138.9199,139.6033,59403.0
2021-02-19 13:30:00,145.11,145.46,144.71,145.41,62205.0,139.6707,140.0076,139.2857,139.9595,62205.0
2021-02-19 14:00:00,145.42,145.72,145.14,145.14,69915.0,139.9691,140.2578,139.6996,139.6996,69915.0
2021-02-19 14:30:00,145.25,145.83,145.25,145.83,37920.0,139.8055,140.3637,139.8055,140.3637,37920.0
2021-02-19 15:00:00,145.87,146.26,145.77,146.01,51828.0,140.4022,140.7776,140.306,140.537,51828.0
2021-02-19 15:30:00,146.05,146.23,145.72,145.94,132132.0,140.5755,140.7487,140.2578,140.4696,132132.0
2021-02-22 09:30:00,144.0,144.72,143.59,144.6,357351.0,138.6023,139.2953,138.2077,139.1798,357351.0
2021-02-22 10:00:00,144.68,145.01,144.02,144.14,166767.0,139.2568,139.5745,138.6216,138.7371,166767.0
2021-02-22 10:30:00,144.16,144.23,143.08,143.13,107625.0,138.7563,138.8237,137.7168,137.7649,107625.0
2021-02-22 11:00:00,143.26,143.37,142.92,143.23,67302.0,137.8901,137.9959,137.5628,137.8612,67302.0
2021-02-22 11:30:00,143.09,143.37,142.66,142.75,88518.0,137.7264,137.9959,137.3125,137.3992,88518.0
2021-02-22 12:00:00,142.67,142.7,142.24,142.47,110391.0,137.3222,137.351,136.9083,137.1297,110391.0
2021-02-22 12:30:00,142.27,142.87,142.25,142.85,40959.0,136.9372,137.5147,136.9179,137.4954,40959.0
2021-02-22 13:00:00,142.83,142.83,142.5,142.64,35904.0,137.4762,137.4762,137.1585,137.2933,35904.0
2021-02-22 13:30:00,142.71,142.85,142.46,142.49,72054.0,137.3607,137.4954,137.12,137.1489,72054.0
2021-02-22 14:00:00,142.48,142.54,142.25,142.25,62985.0,137.1393,137.197,136.9179,136.9179,62985.0
2021-02-22 14:30:00,142.21,142.33,141.82,141.96,31086.0,136.8794,136.9949,136.504,136.6388,31086.0
2021-02-22 15:00:00,141.91,141.91,140.39,140.39,88245.0,136.5907,136.5907,135.1276,135.1276,88245.0
2021-02-22 15:30:00,140.4,140.78,140.12,140.52,264417.0,135.1373,135.503,134.8678,135.2528,264417.0
2021-02-23 09:30:00,138.03,138.03,134.03,136.22,509001.0,132.8561,132.8561,129.006,131.1139,509001.0
2021-02-23 10:00:00,136.31,137.79,135.79,137.61,478554.0,131.2006,132.6251,130.7001,132.4518,478554.0
2021-02-23 10:30:00,137.59,139.02,137.06,138.59,224886.0,132.4326,133.809,131.9225,133.3951,224886.0
2021-02-23 11:00:00,138.67,139.42,137.92,138.12,121119.0,133.4721,134.194,132.7502,132.9427,121119.0
2021-02-23 11:30:00,138.06,138.54,136.96,137.11,95205.0,132.885,133.347,131.8262,131.9706,95205.0
2021-02-23 12:00:00,137.01,137.41,136.12,137.41,201609.0,131.8743,132.2593,131.0177,132.2593,201609.0
2021-02-23 12:30:00,137.33,137.42,135.92,136.07,102468.0,132.1823,132.269,130.8252,130.9696,102468.0
2021-02-23 13:00:00,135.94,137.76,135.94,137.68,79290.0,130.8444,132.5962,130.8444,132.5192,79290.0
2021-02-23 13:30:00,137.63,137.86,137.19,137.68,64203.0,132.4711,132.6925,132.0476,132.5192,64203.0
2021-02-23 14:00:00,137.63,138.42,137.49,138.4,62820.0,132.4711,133.2315,132.3363,133.2122,62820.0
2021-02-23 14:30:00,138.34,139.07,137.77,139.06,64203.0,133.1545,133.8571,132.6058,133.8475,64203.0
2021-02-23 15:00:00,139.06,140.61,139.03,140.43,225717.0,133.8475,135.3394,133.8186,135.1661,225717.0
2021-02-23 15:30:00,140.48,140.58,139.47,139.61,296283.0,135.2143,135.3105,134.2421,134.3769,296283.0
2021-02-24 09:30:00,138.58,139.64,137.81,138.55,383637.0,133.3855,134.4057,132.6443,133.3566,383637.0
2021-02-24 10:00:00,138.49,138.74,137.43,138.58,219282.0,133.2989,133.5395,132.2786,133.3855,219282.0
2021-02-24 10:30:00,138.56,139.16,138.19,138.98,83700.0,133.3662,133.9437,133.0101,133.7705,83700.0
2021-02-24 11:00:00,139.01,139.91,138.81,139.71,152271.0,133.7994,134.6656,133.6069,134.4731,152271.0
2021-02-24 11:30:00,139.79,140.93,139.72,140.83,108666.0,134.5501,135.6474,134.4827,135.5511,108666.0
2021-02-24 12:00:00,140.91,141.88,140.91,141.87,107388.0,135.6281,136.5618,135.6281,136.5522,107388.0
2021-02-24 12:30:00,141.88,142.36,141.74,141.75,104604.0,136.5618,137.0238,136.427,136.4367,104604.0
2021-02-24 13:00:00,141.76,142.41,141.43,142.32,166554.0,136.4463,137.0719,136.1286,136.9853,166554.0
2021-02-24 13:30:00,142.33,143.13,142.31,143.13,121515.0,136.9949,137.7649,136.9757,137.7649,121515.0
2021-02-24 14:00:00,142.99,143.16,142.46,143.1,79266.0,137.6302,137.7938,137.12,137.736,79266.0
2021-02-24 14:30:00,143.12,143.44,142.93,143.11,74889.0,137.7553,138.0633,137.5724,137.7457,74889.0
2021-02-24 15:00:00,143.11,143.47,142.89,143.45,105282.0,137.7457,138.0922,137.5339,138.0729,105282.0
2021-02-24 15:30:00,143.45,144.23,143.38,144.08,249744.0,138.0729,138.8237,138.0056,138.6793,249744.0
2021-02-25 09:30:00,142.4,143.34,142.03,142.15,589266.0,137.0623,137.9671,136.7062,136.8217,589266.0
2021-02-25 10:00:00,142.21,142.31,140.75,141.01,302331.0,136.8794,136.9757,135.4741,135.7244,302331.0
2021-02-25 10:30:00,140.99,141.03,139.82,140.6,238935.0,135.7051,135.7436,134.579,135.3298,238935.0
2021-02-25 11:00:00,140.65,141.27,140.37,140.5,168678.0,135.3779,135.9746,135.1084,135.2335,168678.0
2021-02-25 11:30:00,140.49,140.49,138.96,139.0,191361.0,135.2239,135.2239,133.7512,133.7897,191361.0
2021-02-25 12:00:00,138.89,139.03,138.14,138.26,258390.0,133.6839,133.8186,132.962,133.0775,258390.0
2021-02-25 12:30:00,138.24,138.26,136.49,136.82,208347.0,133.0582,133.0775,131.3738,131.6914,208347.0
2021-02-25 13:00:00,136.71,138.25,136.36,138.22,251268.0,131.5856,133.0678,131.2487,133.039,251268.0
2021-02-25 13:30:00,138.16,138.16,137.0,137.41,167406.0,132.9812,132.9812,131.8647,132.2593,167406.0
2021-02-25 14:00:00,137.33,138.87,137.33,138.87,87459.0,132.1823,133.6646,132.1823,133.6646,87459.0
2021-02-25 14:30:00,138.77,138.77,137.42,137.42,221940.0,133.5684,133.5684,132.269,132.269,221940.0
2021-02-25 15:00:00,137.46,137.55,135.97,136.04,229908.0,132.3075,132.3941,130.8733,130.9407,229908.0
2021-02-25 15:30:00,135.97,136.95,135.31,135.68,613089.0,130.8733,131.8166,130.238,130.5942,613089.0
2021-02-26 09:30:00,138.0,138.67,136.6,137.19,576003.0,132.8272,133.4721,131.4797,132.0476,576003.0
2021-02-26 10:00:00,137.05,137.26,135.35,135.42,421443.0,131.9128,132.115,130.2766,130.3439,421443.0
2021-02-26 10:30:00,135.54,138.15,135.37,137.95,319503.0,130.4594,132.9716,130.2958,132.7791,319503.0
2021-02-26 11:00:00,137.97,138.5,137.49,137.96,256773.0,132.7983,133.3085,132.3363,132.7887,256773.0
2021-02-26 11:30:00,138.12,139.23,138.11,138.9,186531.0,132.9427,134.0111,132.9331,133.6935,186531.0
2021-02-26 12:00:00,139.07,139.99,138.51,139.58,192366.0,133.8571,134.7426,133.3181,134.348,192366.0
2021-02-26 12:30:00,139.69,140.0,139.01,139.06,126732.0,134.4539,134.7522,133.7994,133.8475,126732.0
2021-02-26 13:00:00,139.05,140.03,138.63,139.88,136524.0,133.8379,134.7811,133.4336,134.6367,136524.0
2021-02-26 13:30:00,140.05,140.05,138.84,139.26,74016.0,134.8004,134.8004,133.6357,134.04,74016.0
2021-02-26 14:00:00,139.13,139.29,138.38,138.79,105525.0,133.9149,134.0689,133.193,133.5876,105525.0
2021-02-26 14:30:00,138.77,139.53,138.64,139.29,93435.0,133.5684,134.2999,133.4432,134.0689,93435.0
2021-02-26 15:00:00,139.35,139.99,138.83,138.9,154296.0,134.1266,134.7426,133.6261,133.6935,154296.0
2021-02-26 15:30:00,138.82,140.25,138.78,138.88,211797.0,133.6165,134.9929,133.578,133.6742,211797.0
2021-03-01 09:30:00,141.08,141.66,140.01,140.83,349446.0,135.7918,136.35,134.7619,135.5511,349446.0
2021-03-01 10:00:00,140.89,141.5,140.43,141.26,236859.0,135.6089,136.196,135.1661,135.965,236859.0
2021-03-01 10:30:00,141.33,141.71,141.0,141.34,94683.0,136.0324,136.3982,135.7148,136.042,94683.0
2021-03-01 11:00:00,141.45,142.16,141.17,141.92,92928.0,136.1479,136.8313,135.8784,136.6003,92928.0
2021-03-01 11:30:00,142.01,142.82,141.97,142.66,129294.0,136.6869,137.4665,136.6484,137.3125,129294.0
2021-03-01 12:00:00,142.56,142.6,142.04,142.36,52836.0,137.2163,137.2548,136.7158,137.0238,52836.0
2021-03-01 12:30:00,142.35,142.77,142.23,142.43,47052.0,137.0142,137.4184,136.8987,137.0912,47052.0
2021-03-01 13:00:00,142.44,142.51,142.07,142.24,48405.0,137.1008,137.1682,136.7447,136.9083,48405.0
2021-03-01 13:30:00,142.3,142.45,142.05,142.33,30963.0,136.966,137.1104,136.7254,136.9949,30963.0
2021-03-01 14:00:00,142.3,142.88,142.3,142.85,44376.0,136.966,137.5243,136.966,137.4954,44376.0
2021-03-01 14:30:00,142.89,143.3,142.86,143.05,50493.0,137.5339,137.9286,137.505,137.6879,50493.0
2021-03-01 15:00:00,143.06,143.24,142.82,143.05,68799.0,137.6975,137.8708,137.4665,137.6879,68799.0
2021-03-01 15:30:00,143.14,143.55,142.81,143.54,230943.0,137.7746,138.1692,137.4569,138.1596,230943.0
2021-03-02 09:30:00,143.98,143.98,141.23,142.09,411213.0,138.5831,138.5831,135.9361,136.7639,411213.0
2021-03-02 10:00:00,142.1,142.32,141.25,141.25,228420.0,136.7735,136.9853,135.9554,135.9554,228420.0
2021-03-02 10:30:00,141.25,141.83,140.73,141.17,188094.0,135.9554,136.5137,135.4549,135.8784,188094.0
2021-03-02 11:00:00,141.19,141.49,140.4,140.87,206727.0,135.8976,136.1864,135.1373,135.5896,206727.0
2021-03-02 11:30:00,140.87,140.91,139.95,140.28,167874.0,135.5896,135.6281,134.7041,135.0218,167874.0
2021-03-02 12:00:00,140.17,140.5,140.0,140.24,60057.0,134.9159,135.2335,134.7522,134.9833,60057.0
2021-03-02 12:30:00,140.24,140.97,140.24,140.58,125118.0,134.9833,135.6859,134.9833,135.3105,125118.0
2021-03-02 13:00:00,140.7,141.23,140.7,140.91,82353.0,135.426,135.9361,135.426,135.6281,82353.0
2021-03-02 13:30:00,140.93,141.34,140.93,140.94,49428.0,135.6474,136.042,135.6474,135.657,49428.0
2021-03-02 14:00:00,141.0,141.21,140.38,140.38,116274.0,135.7148,135.9169,135.118,135.118,116274.0
2021-03-02 14:30:00,140.49,140.89,140.31,140.68,57765.0,135.2239,135.6089,135.0506,135.4068,57765.0
2021-03-02 15:00:00,140.73,141.0,140.06,140.06,109971.0,135.4549,135.7148,134.81,134.81,109971.0
2021-03-02 15:30:00,140.03,140.53,138.94,138.94,315279.0,134.7811,135.2624,133.732,133.732,315279.0
2021-03-03 09:30:00,139.25,139.55,138.06,138.14,486837.0,134.0304,134.3191,132.885,132.962,486837.0
2021-03-03 10:00:00,138.23,138.53,136.98,137.1,413466.0,133.0486,133.3374,131.8455,131.961,413466.0
2021-03-03 10:30:00,137.07,137.86,136.86,137.8,215268.0,131.9321,132.6925,131.7299,132.6347,215268.0
2021-03-03 11:00:00,137.8,139.03,137.8,139.03,196047.0,132.6347,133.8186,132.6347,133.8186,196047.0
2021-03-03 11:30:00,139.0,139.12,138.0,138.09,112545.0,133.7897,133.9052,132.8272,132.9138,112545.0
2021-03-03 12:00:00,138.02,138.16,137.42,137.45,80232.0,132.8465,132.9812,132.269,132.2978,80232.0
2021-03-03 12:30:00,137.39,137.69,137.09,137.21,123885.0,132.2401,132.5288,131.9513,132.0668,123885.0
2021-03-03 13:00:00,137.13,137.81,136.89,137.6,104949.0,131.9898,132.6443,131.7588,132.4422,104949.0
2021-03-03 13:30:00,137.51,137.56,136.16,136.3,154554.0,132.3556,132.4037,131.0562,131.1909,154554.0
2021-03-03 14:00:00,136.31,136.31,134.89,134.98,209322.0,131.2006,131.2006,129.8338,129.9204,209322.0
2021-03-03 14:30:00,134.95,136.13,134.61,136.1,160266.0,129.8915,131.0273,129.5643,130.9984,160266.0
2021-03-03 15:00:00,136.06,136.28,135.2,135.48,237747.0,130.9599,131.1717,130.1322,130.4017,237747.0
2021-03-03 15:30:00,135.4,136.19,134.75,134.77,411438.0,130.3247,131.0851,129.699,129.7183,411438.0
2021-03-04 09:30:00,134.41,135.04,131.67,131.75,864045.0,129.3718,129.9782,126.7345,126.8115,864045.0
2021-03-04 10:00:00,131.8,131.92,130.13,131.29,407712.0,126.8596,126.9751,125.2522,126.3687,407712.0
2021-03-04 10:30:00,131.33,133.16,131.04,132.43,399528.0,126.4072,128.1686,126.1281,127.466,399528.0
2021-03-04 11:00:00,132.54,133.02,131.5,131.8,223104.0,127.5719,128.0339,126.5709,126.8596,223104.0
2021-03-04 11:30:00,131.91,133.03,131.67,132.47,199470.0,126.9655,128.0435,126.7345,127.5045,199470.0
2021-03-04 12:00:00,132.59,133.0,130.57,131.14,279288.0,127.62,128.0146,125.6757,126.2244,279288.0
2021-03-04 12:30:00,131.07,131.09,129.07,129.46,370182.0,126.157,126.1762,124.2319,124.6073,370182.0
2021-03-04 13:00:00,129.27,129.93,127.97,128.67,371121.0,124.4245,125.0597,123.1732,123.8469,371121.0
2021-03-04 13:30:00,128.93,128.93,126.45,126.51,326415.0,124.0972,124.0972,121.7102,121.7679,326415.0
2021-03-04 14:00:00,126.64,128.82,126.52,128.68,333588.0,121.893,123.9913,121.7775,123.8566,333588.0
2021-03-04 14:30:00,128.58,129.52,128.0,129.12,229998.0,123.7603,124.6651,123.2021,124.2801,229998.0
2021-03-04 15:00:00,129.16,129.34,127.8,128.48,221157.0,124.3186,124.4918,123.0096,123.6641,221157.0
2021-03-04 15:30:00,128.44,129.12,127.93,128.19,721395.0,123.6256,124.2801,123.1347,123.3849,721395.0
2021-03-05 09:30:00,131.31,131.58,127.51,128.34,629760.0,126.388,126.6479,122.7304,123.5293,629760.0
2021-03-05 10:00:00,128.43,128.99,126.91,126.94,522189.0,123.6159,124.1549,122.1529,122.1818,522189.0
2021-03-05 10:30:00,127.02,128.08,126.55,127.32,414663.0,122.2588,123.2791,121.8064,122.5475,414663.0
2021-03-05 11:00:00,127.17,127.46,125.18,125.63,434754.0,122.4032,122.6823,120.4878,120.9209,434754.0
2021-03-05 11:30:00,125.56,127.56,125.56,127.55,185805.0,120.8535,122.7786,120.8535,122.7689,185805.0
2021-03-05 12:00:00,127.55,129.36,127.16,129.33,239841.0,122.7689,124.5111,122.3935,124.4822,239841.0
2021-03-05 12:30:00,129.23,130.25,128.95,130.16,323979.0,124.386,125.3677,124.1164,125.2811,323979.0
2021-03-05 13:00:00,130.13,131.52,129.25,131.46,332526.0,125.2522,126.5901,124.4052,126.5324,332526.0
2021-03-05 13:30:00,131.56,132.1,130.95,131.51,345030.0,126.6286,127.1484,126.0415,126.5805,345030.0
2021-03-05 14:00:00,131.63,131.77,130.63,131.57,154161.0,126.696,126.8307,125.7335,126.6382,154161.0
2021-03-05 14:30:00,131.65,132.49,131.46,132.41,338160.0,126.7152,127.5238,126.5324,127.4468,338160.0
2021-03-05 15:00:00,132.41,132.54,131.82,132.22,359508.0,127.4468,127.5719,126.8789,127.2639,359508.0
2021-03-05 15:30:00,132.24,132.65,131.95,132.31,237888.0,127.2831,127.6778,127.004,127.3505,237888.0
2021-03-08 09:30:00,132.03,132.57,130.0,130.69,649866.0,127.081,127.6008,125.1271,125.7912,649866.0
2021-03-08 10:00:00,130.98,131.62,130.14,131.43,219549.0,126.0704,126.6864,125.2618,126.5035,219549.0
2021-03-08 10:30:00,131.47,131.96,130.74,130.93,407658.0,126.542,127.0136,125.8394,126.0222,407658.0
2021-03-08 11:00:00,131.36,131.48,130.07,130.5,270486.0,126.4361,126.5516,125.1945,125.6083,270486.0
2021-03-08 11:30:00,130.44,130.44,128.43,128.43,435522.0,125.5506,125.5506,123.6159,123.6159,435522.0
2021-03-08 12:00:00,128.44,129.45,128.15,129.37,201255.0,123.6256,124.5977,123.3464,124.5207,201255.0
2021-03-08 12:30:00,129.43,129.72,128.73,128.73,218832.0,124.5785,124.8576,123.9047,123.9047,218832.0
2021-03-08 13:00:00,128.76,129.14,128.64,128.92,198474.0,123.9336,124.2993,123.8181,124.0876,198474.0
2021-03-08 13:30:00,128.84,128.84,126.76,126.93,432657.0,124.0106,124.0106,122.0085,122.1722,432657.0
2021-03-08 14:00:00,126.89,127.49,126.65,127.42,353349.0,122.1337,122.7112,121.9027,122.6438,353349.0
2021-03-08 14:30:00,127.46,127.74,126.56,126.64,1171965.0,122.6823,122.9518,121.816,121.893,1171965.0
2021-03-08 15:00:00,126.63,126.66,125.47,125.68,429816.0,121.8834,121.9123,120.7669,120.969,429816.0
2021-03-08 15:30:00,125.68,126.54,125.02,125.16,592182.0,120.969,121.7968,120.3338,120.4685,592182.0
2021-03-09 09:30:00,129.62,131.28,129.22,131.12,562788.0,124.7613,126.3591,124.3763,126.2051,562788.0
2021-03-09 10:00:00,131.2,131.8,130.99,131.17,409461.0,126.2821,126.8596,126.08,126.2532,409461.0
2021-03-09 10:30:00,131.16,131.48,130.67,130.93,261192.0,126.2436,126.5516,125.772,126.0222,261192.0
2021-03-09 11:00:00,130.97,131.55,130.65,131.34,139443.0,126.0607,126.619,125.7527,126.4169,139443.0
2021-03-09 11:30:00,131.43,131.73,131.12,131.61,180954.0,126.5035,126.7922,126.2051,126.6767,180954.0
2021-03-09 12:00:00,131.65,132.13,131.42,132.01,149511.0,126.7152,127.1772,126.4939,127.0617,149511.0
2021-03-09 12:30:00,132.03,132.3,131.66,131.87,112149.0,127.081,127.3409,126.7249,126.927,112149.0
2021-03-09 13:00:00,131.92,132.67,131.92,132.47,206649.0,126.9751,127.697,126.9751,127.5045,206649.0
2021-03-09 13:30:00,132.49,133.18,132.48,133.18,99018.0,127.5238,128.1879,127.5141,128.1879,99018.0
2021-03-09 14:00:00,133.19,133.26,132.63,132.68,176802.0,128.1975,128.2649,127.6585,127.7066,176802.0
2021-03-09 14:30:00,132.7,133.73,132.66,133.47,208221.0,127.7259,128.7173,127.6874,128.467,208221.0
2021-03-09 15:00:00,133.35,133.65,133.35,133.49,84081.0,128.3515,128.6403,128.3515,128.4863,84081.0
2021-03-09 15:30:00,133.53,133.73,132.42,132.82,307872.0,128.5248,128.7173,127.4564,127.8414,307872.0
2021-03-10 09:30:00,135.13,135.17,133.25,133.76,614883.0,130.0648,130.1033,128.2553,128.7461,614883.0
2021-03-10 10:00:00,133.82,134.12,131.79,131.84,447498.0,128.8039,129.0927,126.85,126.8981,447498.0
2021-03-10 10:30:00,131.93,132.72,131.27,132.14,305328.0,126.9847,127.7451,126.3495,127.1869,305328.0
2021-03-10 11:00:00,132.26,132.85,132.07,132.66,141471.0,127.3024,127.8703,127.1195,127.6874,141471.0
2021-03-10 11:30:00,132.7,132.89,131.53,132.61,135570.0,127.7259,127.9088,126.5997,127.6393,135570.0
2021-03-10 12:00:00,132.7,132.7,131.63,131.7,109353.0,127.7259,127.7259,126.696,126.7634,109353.0
2021-03-10 12:30:00,131.77,132.22,131.12,132.03,177135.0,126.8307,127.2639,126.2051,127.081,177135.0
2021-03-10 13:00:00,131.99,132.1,131.13,131.78,110292.0,127.0425,127.1484,126.2147,126.8404,110292.0
2021-03-10 13:30:00,131.84,131.86,130.62,131.13,121437.0,126.8981,126.9174,125.7238,126.2147,121437.0
2021-03-10 14:00:00,131.03,131.69,130.89,131.23,116751.0,126.1185,126.7537,125.9837,126.311,116751.0
2021-03-10 14:30:00,131.26,131.61,130.83,131.26,72168.0,126.3399,126.6767,125.926,126.3399,72168.0
2021-03-10 15:00:00,131.16,131.38,130.67,130.7,196065.0,126.2436,126.4554,125.772,125.8009,196065.0
2021-03-10 15:30:00,130.7,131.26,130.33,130.4,331755.0,125.8009,126.3399,125.4447,125.5121,331755.0
2021-03-11 09:30:00,134.33,134.93,133.5,134.26,489246.0,129.2948,129.8723,128.4959,129.2274,489246.0
2021-03-11 10:00:00,134.52,135.09,133.75,134.31,296712.0,129.4777,130.0263,128.7365,129.2755,296712.0
2021-03-11 10:30:00,134.39,135.17,134.39,135.1,167142.0,129.3525,130.1033,129.3525,130.0359,167142.0
2021-03-11 11:00:00,135.16,135.7,135.14,135.5,217116.0,130.0937,130.6134,130.0744,130.4209,217116.0
2021-03-11 11:30:00,135.53,136.17,135.39,135.94,177903.0,130.4498,131.0658,130.3151,130.8444,177903.0
2021-03-11 12:00:00,135.97,136.32,135.68,136.05,122649.0,130.8733,131.2102,130.5942,130.9503,122649.0
2021-03-11 12:30:00,136.14,136.3,135.95,136.21,155709.0,131.0369,131.1909,130.8541,131.1043,155709.0
2021-03-11 13:00:00,136.1,136.59,135.9,135.97,129747.0,130.9984,131.4701,130.8059,130.8733,129747.0
2021-03-11 13:30:00,136.08,136.15,135.58,135.76,113958.0,130.9792,131.0466,130.4979,130.6712,113958.0
2021-03-11 14:00:00,135.79,136.3,135.79,136.13,93366.0,130.7001,131.1909,130.7001,131.0273,93366.0
2021-03-11 14:30:00,136.12,136.33,135.87,135.95,103998.0,131.0177,131.2198,130.7771,130.8541,103998.0
2021-03-11 15:00:00,135.95,136.08,135.71,135.97,271035.0,130.8541,130.9792,130.6231,130.8733,271035.0
2021-03-11 15:30:00,135.97,135.99,135.47,135.71,281193.0,130.8733,130.8926,130.3921,130.6231,281193.0
2021-03-12 09:30:00,133.2,134.42,132.37,134.36,473097.0,128.2071,129.3814,127.4083,129.3237,473097.0
2021-03-12 10:00:00,134.44,134.63,132.67,133.14,397704.0,129.4007,129.5835,127.697,128.1494,397704.0
2021-03-12 10:30:00,133.14,133.51,132.47,132.71,183642.0,128.1494,128.5055,127.5045,127.7355,183642.0
2021-03-12 11:00:00,132.67,133.15,132.44,133.05,128316.0,127.697,128.159,127.4756,128.0628,128316.0
2021-03-12 11:30:00,133.07,133.4,132.84,133.09,97467.0,128.082,128.3996,127.8606,128.1013,97467.0
2021-03-12 12:00:00,133.18,133.85,132.92,133.77,94590.0,128.1879,128.8328,127.9376,128.7558,94590.0
2021-03-12 12:30:00,133.77,134.09,133.31,133.55,158016.0,128.7558,129.0638,128.313,128.544,158016.0
2021-03-12 13:00:00,133.56,134.02,133.34,133.93,82200.0,128.5536,128.9964,128.3419,128.9098,82200.0
2021-03-12 13:30:00,133.96,134.14,133.63,133.75,63093.0,128.9387,129.1119,128.621,128.7365,63093.0
2021-03-12 14:00:00,133.79,133.9,133.59,133.84,54441.0,128.775,128.8809,128.5825,128.8232,54441.0
2021-03-12 14:30:00,133.88,134.38,133.67,134.28,104442.0,128.8617,129.3429,128.6595,129.2467,104442.0
2021-03-12 15:00:00,134.27,134.38,133.98,134.11,89076.0,129.237,129.3429,128.9579,129.083,89076.0
2021-03-12 15:30:00,134.17,134.55,134.08,134.33,233685.0,129.1408,129.5065,129.0542,129.2948,233685.0
2021-03-15 09:30:00,135.11,135.46,134.13,135.05,623208.0,130.0455,130.3824,129.1023,129.9878,623208.0
2021-03-15 10:00:00,135.0,136.08,135.0,135.35,419679.0,129.9397,130.9792,129.9397,130.2766,419679.0
2021-03-15 10:30:00,135.41,136.07,134.99,135.88,262713.0,130.3343,130.9696,129.93,130.7867,262713.0
2021-03-15 11:00:00,135.89,136.29,134.97,135.11,193848.0,130.7963,131.1813,129.9108,130.0455,193848.0
2021-03-15 11:30:00,135.08,135.57,134.63,135.45,125313.0,130.0167,130.4883,129.5835,130.3728,125313.0
2021-03-15 12:00:00,135.4,135.8,135.33,135.59,85800.0,130.3247,130.7097,130.2573,130.5076,85800.0
2021-03-15 12:30:00,135.59,135.9,135.3,135.57,119652.0,130.5076,130.8059,130.2284,130.4883,119652.0
2021-03-15 13:00:00,135.6,135.81,135.4,135.63,74928.0,130.5172,130.7193,130.3247,130.5461,74928.0
2021-03-15 13:30:00,135.68,135.79,135.52,135.67,54393.0,130.5942,130.7001,130.4402,130.5846,54393.0
2021-03-15 14:00:00,135.74,136.64,135.73,136.54,99921.0,130.6519,131.5182,130.6423,131.4219,99921.0
2021-03-15 14:30:00,136.55,136.8,136.54,136.64,283890.0,131.4316,131.6722,131.4219,131.5182,283890.0
2021-03-15 15:00:00,136.71,136.72,136.22,136.36,156378.0,131.5856,131.5952,131.1139,131.2487,156378.0
2021-03-15 15:30:00,136.37,137.41,136.37,137.39,173406.0,131.2583,132.2593,131.2583,132.2401,173406.0
2021-03-16 09:30:00,138.84,139.9,138.29,139.81,708474.0,133.6357,134.656,133.1063,134.5694,708474.0
2021-03-16 10:00:00,139.85,140.82,139.68,140.63,925599.0,134.6079,135.5415,134.4442,135.3586,925599.0
2021-03-16 10:30:00,140.71,141.12,140.57,140.57,820812.0,135.4356,135.8303,135.3009,135.3009,820812.0
2021-03-16 11:00:00,140.58,141.2,140.53,140.75,237951.0,135.3105,135.9073,135.2624,135.4741,237951.0
2021-03-16 11:30:00,140.79,140.95,140.47,140.52,248226.0,135.5126,135.6666,135.2046,135.2528,248226.0
2021-03-16 12:00:00,140.58,140.81,139.24,139.43,475968.0,135.3105,135.5319,134.0207,134.2036,475968.0
2021-03-16 12:30:00,139.48,140.54,139.42,140.39,212223.0,134.2517,135.272,134.194,135.1276,212223.0
2021-03-16 13:00:00,140.4,140.88,140.37,140.37,122136.0,135.1373,135.5993,135.1084,135.1084,122136.0
2021-03-16 13:30:00,140.37,140.39,139.59,139.78,210909.0,135.1084,135.1276,134.3576,134.5405,210909.0
2021-03-16 14:00:00,139.79,140.01,138.59,138.59,336291.0,134.5501,134.7619,133.3951,133.3951,336291.0
2021-03-16 14:30:00,138.59,139.13,138.18,138.9,293436.0,133.3951,133.9149,133.0005,133.6935,293436.0
2021-03-16 15:00:00,138.91,139.6,138.45,139.3,218472.0,133.7031,134.3672,133.2604,134.0785,218472.0
2021-03-16 15:30:00,139.37,139.83,138.92,139.08,321372.0,134.1459,134.5886,133.7127,133.8667,321372.0
2021-03-17 09:30:00,137.07,138.31,136.03,138.27,515988.0,131.9321,133.1256,130.9311,133.0871,515988.0
2021-03-17 10:00:00,138.27,139.08,137.97,138.67,195306.0,133.0871,133.8667,132.7983,133.4721,195306.0
2021-03-17 10:30:00,138.62,138.98,137.6,138.1,164586.0,133.424,133.7705,132.4422,132.9235,164586.0
2021-03-17 11:00:00,137.94,138.29,137.33,138.1,151035.0,132.7695,133.1063,132.1823,132.9235,151035.0
2021-03-17 11:30:00,138.06,138.1,137.08,137.68,110103.0,132.885,132.9235,131.9417,132.5192,110103.0
2021-03-17 12:00:00,137.61,138.79,137.38,138.59,270324.0,132.4518,133.5876,132.2305,133.3951,270324.0
2021-03-17 12:30:00,138.65,138.65,137.6,137.6,214176.0,133.4529,133.4529,132.4422,132.4422,214176.0
2021-03-17 13:00:00,137.59,138.23,137.52,138.13,176505.0,132.4326,133.0486,132.3652,132.9523,176505.0
2021-03-17 13:30:00,138.09,138.09,137.54,137.87,226305.0,132.9138,132.9138,132.3845,132.7021,226305.0
2021-03-17 14:00:00,137.89,140.34,137.89,139.28,580854.0,132.7213,135.0795,132.7213,134.0592,580854.0
2021-03-17 14:30:00,139.14,141.2,138.96,141.19,561414.0,133.9245,135.9073,133.7512,135.8976,561414.0
2021-03-17 15:00:00,141.21,141.85,140.81,141.14,420297.0,135.9169,136.5329,135.5319,135.8495,420297.0
2021-03-17 15:30:00,141.12,141.44,140.33,140.78,460578.0,135.8303,136.1383,135.0699,135.503,460578.0
2021-03-18 09:30:00,138.87,138.87,137.46,138.61,730659.0,133.6646,133.6646,132.3075,133.4144,730659.0
2021-03-18 10:00:00,138.58,138.61,137.49,138.24,312036.0,133.3855,133.4144,132.3363,133.0582,312036.0
2021-03-18 10:30:00,138.18,138.69,137.77,138.36,351342.0,133.0005,133.4914,132.6058,133.1737,351342.0
2021-03-18 11:00:00,138.41,138.7,138.16,138.55,164283.0,133.2218,133.501,132.9812,133.3566,164283.0
2021-03-18 11:30:00,138.47,138.47,137.77,138.17,142410.0,133.2796,133.2796,132.6058,132.9908,142410.0
2021-03-18 12:00:00,138.17,139.05,138.0,139.0,120123.0,132.9908,133.8379,132.8272,133.7897,120123.0
2021-03-18 12:30:00,139.05,139.06,137.06,137.06,176076.0,133.8379,133.8475,131.9225,131.9225,176076.0
2021-03-18 13:00:00,137.12,138.18,137.12,138.1,569694.0,131.9802,133.0005,131.9802,132.9235,569694.0
2021-03-18 13:30:00,138.11,138.28,137.77,138.19,84993.0,132.9331,133.0967,132.6058,133.0101,84993.0
2021-03-18 14:00:00,138.17,138.17,136.8,136.85,195111.0,132.9908,132.9908,131.6722,131.7203,195111.0
2021-03-18 14:30:00,136.82,137.0,135.81,135.97,636993.0,131.6914,131.8647,130.7193,130.8733,636993.0
2021-03-18 15:00:00,135.91,136.11,135.41,135.98,342579.0,130.8156,131.0081,130.3343,130.8829,342579.0
2021-03-18 15:30:00,135.99,135.99,134.76,134.76,515679.0,130.8926,130.8926,129.7087,129.7087,515679.0
2021-03-19 09:30:00,135.19,135.82,133.63,135.02,652704.0,130.1225,130.7289,128.621,129.9589,652704.0
2021-03-19 10:00:00,134.83,135.36,133.47,135.0,353361.0,129.776,130.2862,128.467,129.9397,353361.0
2021-03-19 10:30:00,135.0,136.06,134.12,136.06,304467.0,129.9397,130.9599,129.0927,130.9599,304467.0
2021-03-19 11:00:00,136.1,136.34,135.0,135.75,328752.0,130.9984,131.2294,129.9397,130.6616,328752.0
2021-03-19 11:30:00,135.72,136.6,135.56,136.47,243852.0,130.6327,131.4797,130.4787,131.3546,243852.0
2021-03-19 12:00:00,136.48,136.95,136.48,136.68,337095.0,131.3642,131.8166,131.3642,131.5567,337095.0
2021-03-19 12:30:00,136.68,137.47,136.68,137.38,419502.0,131.5567,132.3171,131.5567,132.2305,419502.0
2021-03-19 13:00:00,137.38,137.59,136.59,137.57,249813.0,132.2305,132.4326,131.4701,132.4133,249813.0
2021-03-19 13:30:00,137.58,137.79,137.25,137.51,234747.0,132.423,132.6251,132.1053,132.3556,234747.0
2021-03-19 14:00:00,137.54,137.69,136.72,137.21,175254.0,132.3845,132.5288,131.5952,132.0668,175254.0
2021-03-19 14:30:00,137.22,137.29,136.54,136.83,192318.0,132.0765,132.1438,131.4219,131.7011,192318.0
2021-03-19 15:00:00,136.85,136.87,135.57,135.89,395100.0,131.7203,131.7396,130.4883,130.7963,395100.0
2021-03-19 15:30:00,135.92,136.79,135.79,136.6,541419.0,130.8252,131.6626,130.7001,131.4797,541419.0
2021-03-22 09:30:00,138.26,139.22,137.91,138.21,539919.0,133.0775,134.0015,132.7406,133.0293,539919.0
2021-03-22 10:00:00,138.35,138.52,137.74,138.34,217245.0,133.1641,133.3277,132.577,133.1545,217245.0
2021-03-22 10:30:00,138.47,139.08,138.13,138.92,138195.0,133.2796,133.8667,132.9523,133.7127,138195.0
2021-03-22 11:00:00,138.95,139.37,138.63,139.19,109245.0,133.7416,134.1459,133.4336,133.9726,109245.0
2021-03-22 11:30:00,139.3,139.94,139.3,139.54,125256.0,134.0785,134.6945,134.0785,134.3095,125256.0
2021-03-22 12:00:00,139.67,140.16,139.62,140.1,95343.0,134.4346,134.9063,134.3865,134.8485,95343.0
2021-03-22 12:30:00,140.17,141.0,140.15,140.81,179361.0,134.9159,135.7148,134.8966,135.5319,179361.0
2021-03-22 13:00:00,140.83,140.88,140.47,140.58,53265.0,135.5511,135.5993,135.2046,135.3105,53265.0
2021-03-22 13:30:00,140.66,141.11,140.66,141.0,80343.0,135.3875,135.8206,135.3875,135.7148,80343.0
2021-03-22 14:00:00,141.01,141.01,140.5,140.74,79677.0,135.7244,135.7244,135.2335,135.4645,79677.0
2021-03-22 14:30:00,140.76,140.89,140.55,140.68,49428.0,135.4838,135.6089,135.2816,135.4068,49428.0
2021-03-22 15:00:00,140.7,140.7,139.69,139.69,131631.0,135.426,135.426,134.4539,134.4539,131631.0
2021-03-22 15:30:00,139.73,140.02,139.36,139.48,135450.0,134.4924,134.7715,134.1362,134.2517,135450.0
2021-03-23 09:30:00,140.0,140.26,138.17,138.82,484728.0,134.7522,135.0025,132.9908,133.6165,484728.0
2021-03-23 10:00:00,138.72,139.26,138.14,138.21,444045.0,133.5202,134.04,132.962,133.0293,444045.0
2021-03-23 10:30:00,138.12,138.3,137.41,138.3,332481.0,132.9427,133.116,132.2593,133.116,332481.0
2021-03-23 11:00:00,138.31,138.55,137.83,138.36,250707.0,133.1256,133.3566,132.6636,133.1737,250707.0
2021-03-23 11:30:00,138.4,138.52,137.23,137.38,244230.0,133.2122,133.3277,132.0861,132.2305,244230.0
2021-03-23 12:00:00,137.43,137.7,136.76,137.13,242172.0,132.2786,132.5385,131.6337,131.9898,242172.0
2021-03-23 12:30:00,137.06,137.4,136.84,137.36,88896.0,131.9225,132.2497,131.7107,132.2112,88896.0
2021-03-23 13:00:00,137.39,137.64,136.99,137.04,165273.0,132.2401,132.4807,131.8551,131.9032,165273.0
2021-03-23 13:30:00,137.01,137.03,136.16,136.28,281106.0,131.8743,131.8936,131.0562,131.1717,281106.0
2021-03-23 14:00:00,136.25,136.6,135.92,136.3,181023.0,131.1428,131.4797,130.8252,131.1909,181023.0
2021-03-23 14:30:00,136.32,136.37,135.32,135.32,139539.0,131.2102,131.2583,130.2477,130.2477,139539.0
2021-03-23 15:00:00,135.32,135.87,135.21,135.41,216231.0,130.2477,130.7771,130.1418,130.3343,216231.0
2021-03-23 15:30:00,135.4,135.9,135.18,135.68,356958.0,130.3247,130.8059,130.1129,130.5942,356958.0
2021-03-24 09:30:00,138.07,138.63,136.41,136.66,925707.0,132.8946,133.4336,131.2968,131.5374,925707.0
2021-03-24 10:00:00,136.6,137.02,135.81,136.4,231957.0,131.4797,131.884,130.7193,131.2872,231957.0
2021-03-24 10:30:00,136.34,137.96,136.25,137.84,231087.0,131.2294,132.7887,131.1428,132.6732,231087.0
2021-03-24 11:00:00,137.89,138.04,137.37,137.75,164685.0,132.7213,132.8657,132.2208,132.5866,164685.0
2021-03-24 11:30:00,137.71,137.77,136.58,136.88,236898.0,132.5481,132.6058,131.4604,131.7492,236898.0
2021-03-24 12:00:00,136.92,137.33,136.61,136.99,288732.0,131.7877,132.1823,131.4893,131.8551,288732.0
2021-03-24 12:30:00,136.97,137.03,136.38,136.61,160944.0,131.8358,131.8936,131.2679,131.4893,160944.0
2021-03-24 13:00:00,136.56,136.58,135.81,136.51,210567.0,131.4412,131.4604,130.7193,131.3931,210567.0
2021-03-24 13:30:00,136.42,137.04,136.16,136.96,128103.0,131.3064,131.9032,131.0562,131.8262,128103.0
2021-03-24 14:00:00,136.97,137.27,136.52,136.52,141366.0,131.8358,132.1246,131.4027,131.4027,141366.0
2021-03-24 14:30:00,136.41,136.41,135.48,135.55,233967.0,131.2968,131.2968,130.4017,130.4691,233967.0
2021-03-24 15:00:00,135.55,135.9,135.13,135.19,621390.0,130.4691,130.8059,130.0648,130.1225,621390.0
2021-03-24 15:30:00,135.19,135.33,133.88,133.9,764715.0,130.1225,130.2573,128.8617,128.8809,764715.0
2021-03-25 09:30:00,131.63,133.19,131.06,132.74,589593.0,126.9344,128.4388,126.3848,128.0048,589593.0
2021-03-25 10:00:00,132.7,133.61,132.21,132.58,245058.0,127.9663,128.8438,127.4937,127.8506,245058.0
2021-03-25 10:30:00,132.37,132.54,130.63,131.0,253941.0,127.648,127.812,125.9701,126.3269,253941.0
2021-03-25 11:00:00,131.03,131.32,130.27,131.31,317994.0,126.3558,126.6355,125.623,126.6259,317994.0
2021-03-25 11:30:00,131.3,132.36,131.19,132.32,250257.0,126.6162,127.6384,126.5101,127.5998,250257.0
2021-03-25 12:00:00,132.36,133.59,132.22,133.51,415986.0,127.6384,128.8245,127.5034,128.7474,415986.0
2021-03-25 12:30:00,133.58,133.85,133.05,133.48,179841.0,128.8149,129.0752,128.3038,128.7184,179841.0
2021-03-25 13:00:00,133.39,133.89,132.68,133.22,177282.0,128.6317,129.1138,127.947,128.4677,177282.0
2021-03-25 13:30:00,133.29,133.58,132.75,132.75,180087.0,128.5352,128.8149,128.0145,128.0145,180087.0
2021-03-25 14:00:00,132.71,132.82,131.8,131.82,190728.0,127.9759,128.082,127.0984,127.1177,190728.0
2021-03-25 14:30:00,131.84,133.71,131.84,133.64,227577.0,127.1369,128.9402,127.1369,128.8727,227577.0
2021-03-25 15:00:00,133.63,134.02,133.47,133.85,236790.0,128.8631,129.2392,128.7088,129.0752,236790.0
2021-03-25 15:30:00,133.82,134.49,133.54,133.96,424836.0,129.0463,129.6924,128.7763,129.1813,424836.0
2021-03-26 09:30:00,133.94,135.98,133.85,135.78,378360.0,129.162,131.1293,129.0752,130.9364,378360.0
2021-03-26 10:00:00,135.76,136.76,135.54,136.76,409290.0,130.9171,131.8814,130.705,131.8814,409290.0
2021-03-26 10:30:00,136.77,137.52,136.52,136.61,222993.0,131.8911,132.6143,131.65,131.7368,222993.0
2021-03-26 11:00:00,136.67,136.87,135.97,136.21,206574.0,131.7947,131.9875,131.1196,131.3511,206574.0
2021-03-26 11:30:00,136.23,137.44,136.07,137.44,204771.0,131.3703,132.5372,131.2161,132.5372,204771.0
2021-03-26 12:00:00,137.45,137.86,136.99,137.81,467412.0,132.5468,132.9422,132.1032,132.894,467412.0
2021-03-26 12:30:00,137.85,138.46,137.71,137.9,314814.0,132.9326,133.5208,132.7976,132.9808,314814.0
2021-03-26 13:00:00,137.94,138.72,137.94,138.51,272493.0,133.0193,133.7715,133.0193,133.569,272493.0
2021-03-26 13:30:00,138.59,138.65,137.09,137.63,204507.0,133.6462,133.704,132.1997,132.7204,204507.0
2021-03-26 14:00:00,137.61,137.9,136.09,136.95,255792.0,132.7011,132.9808,131.2353,132.0647,255792.0
2021-03-26 14:30:00,136.97,137.89,136.44,137.83,220062.0,132.0839,132.9711,131.5729,132.9133,220062.0
2021-03-26 15:00:00,137.89,138.91,137.87,138.9,222951.0,132.9711,133.9547,132.9518,133.9451,222951.0
2021-03-26 15:30:00,138.91,140.7,138.74,140.62,712473.0,133.9547,135.6809,133.7908,135.6037,712473.0
2021-03-29 09:30:00,139.37,139.66,137.97,137.98,580959.0,134.3983,134.678,133.0483,133.0579,580959.0
2021-03-29 10:00:00,137.88,138.51,137.33,137.77,345831.0,132.9615,133.569,132.4311,132.8554,345831.0
2021-03-29 10:30:00,137.74,138.54,137.54,137.58,331281.0,132.8265,133.5979,132.6336,132.6722,331281.0
2021-03-29 11:00:00,137.52,137.73,136.94,137.44,177765.0,132.6143,132.8168,132.055,132.5372,177765.0
2021-03-29 11:30:00,137.5,138.38,137.19,137.95,238323.0,132.595,133.4437,132.2961,133.029,238323.0
2021-03-29 12:00:00,137.99,138.16,137.49,138.08,132498.0,133.0676,133.2315,132.5854,133.1544,132498.0
2021-03-29 12:30:00,138.07,139.24,137.88,139.22,195594.0,133.1447,134.273,132.9615,134.2537,195594.0
2021-03-29 13:00:00,139.21,139.51,138.76,138.8,186639.0,134.244,134.5333,133.8101,133.8487,186639.0
2021-03-29 13:30:00,138.73,139.42,138.18,138.22,130347.0,133.7812,134.4466,133.2508,133.2894,130347.0
2021-03-29 14:00:00,138.29,138.29,137.43,137.53,251007.0,133.3569,133.3569,132.5275,132.624,251007.0
2021-03-29 14:30:00,137.51,137.56,136.63,136.96,770103.0,132.6047,132.6529,131.7561,132.0743,770103.0
2021-03-29 15:00:00,137.08,138.29,137.04,138.22,209091.0,132.19,133.3569,132.1515,133.2894,209091.0
2021-03-29 15:30:00,138.24,138.4,137.87,138.22,232221.0,133.3086,133.4629,132.9518,133.2894,232221.0
2021-03-30 09:30:00,137.2,137.65,136.45,137.42,548910.0,132.3057,132.7397,131.5825,132.5179,548910.0
2021-03-30 10:00:00,137.39,137.47,136.33,136.9,266055.0,132.489,132.5661,131.4668,132.0164,266055.0
2021-03-30 10:30:00,136.89,137.73,136.71,137.55,276768.0,132.0068,132.8168,131.8332,132.6433,276768.0
2021-03-30 11:00:00,137.62,137.91,137.19,137.7,178221.0,132.7108,132.9904,132.2961,132.7879,178221.0
2021-03-30 11:30:00,137.72,137.98,136.99,137.06,195318.0,132.8072,133.0579,132.1032,132.1707,195318.0
2021-03-30 12:00:00,137.04,137.29,136.74,137.25,137274.0,132.1515,132.3925,131.8622,132.354,137274.0
2021-03-30 12:30:00,137.23,137.3,136.91,137.02,123339.0,132.3347,132.4022,132.0261,132.1322,123339.0
2021-03-30 13:00:00,136.99,137.56,136.6,137.34,195327.0,132.1032,132.6529,131.7271,132.4407,195327.0
2021-03-30 13:30:00,137.34,137.54,137.12,137.19,159153.0,132.4407,132.6336,132.2286,132.2961,159153.0
2021-03-30 14:00:00,137.1,137.27,136.79,137.04,255021.0,132.2093,132.3732,131.9104,132.1515,255021.0
2021-03-30 14:30:00,136.99,137.75,136.99,137.66,296877.0,132.1032,132.8361,132.1032,132.7493,296877.0
2021-03-30 15:00:00,137.64,138.06,137.56,137.94,178086.0,132.73,133.1351,132.6529,133.0193,178086.0
2021-03-30 15:30:00,138.02,138.25,137.08,137.81,230919.0,133.0965,133.3183,132.19,132.894,230919.0
2021-03-31 09:30:00,139.26,141.02,138.99,140.82,619188.0,134.2923,135.9895,134.0319,135.7966,619188.0
2021-03-31 10:00:00,140.9,141.25,140.19,140.29,422355.0,135.8738,136.2113,135.1891,135.2855,422355.0
2021-03-31 10:30:00,140.37,140.79,140.29,140.68,328911.0,135.3627,135.7677,135.2855,135.6616,328911.0
2021-03-31 11:00:00,140.67,141.18,140.63,140.69,285885.0,135.652,136.1438,135.6134,135.6712,285885.0
2021-03-31 11:30:00,140.65,140.81,140.17,140.57,244233.0,135.6327,135.787,135.1698,135.5555,244233.0
2021-03-31 12:00:00,140.58,141.49,140.56,141.36,350301.0,135.5652,136.4427,135.5459,136.3173,350301.0
2021-03-31 12:30:00,141.37,141.43,141.07,141.3,281910.0,136.327,136.3848,136.0377,136.2595,281910.0
2021-03-31 13:00:00,141.3,141.92,141.12,141.87,265221.0,136.2595,136.8574,136.0859,136.8092,265221.0
2021-03-31 13:30:00,141.9,142.11,141.69,141.88,332352.0,136.8381,137.0406,136.6356,136.8188,332352.0
2021-03-31 14:00:00,141.89,142.08,141.47,142.04,287694.0,136.8284,137.0117,136.4234,136.9731,287694.0
2021-03-31 14:30:00,142.11,142.27,141.75,142.09,197799.0,137.0406,137.1949,136.6934,137.0213,197799.0
2021-03-31 15:00:00,142.07,142.4,141.92,142.02,282768.0,137.002,137.3202,136.8574,136.9538,282768.0
2021-03-31 15:30:00,142.03,142.27,141.15,141.45,402942.0,136.9634,137.1949,136.1148,136.4041,402942.0
2021-04-01 09:30:00,143.79,145.4,143.74,145.06,946656.0,138.6607,140.2132,138.6124,139.8854,946656.0
2021-04-01 10:00:00,145.05,145.32,144.62,145.23,530781.0,139.8757,140.1361,139.4611,140.0493,530781.0
2021-04-01 10:30:00,145.27,145.55,144.93,145.44,432114.0,140.0879,140.3579,139.76,140.2518,432114.0
2021-04-01 11:00:00,145.44,145.79,144.84,145.17,349557.0,140.2518,140.5893,139.6732,139.9914,349557.0
2021-04-01 11:30:00,145.18,145.28,144.47,144.67,327429.0,140.0011,140.0975,139.3164,139.5093,327429.0
2021-04-01 12:00:00,144.58,145.09,144.58,145.04,249882.0,139.4225,139.9143,139.4225,139.8661,249882.0
2021-04-01 12:30:00,145.07,145.27,144.76,145.23,172014.0,139.895,140.0879,139.5961,140.0493,172014.0
2021-04-01 13:00:00,145.26,145.32,144.83,144.83,165312.0,140.0782,140.1361,139.6636,139.6636,165312.0
2021-04-01 13:30:00,144.84,145.56,144.84,145.51,249291.0,139.6732,140.3675,139.6732,140.3193,249291.0
2021-04-01 14:00:00,145.51,145.88,145.36,145.84,302226.0,140.3193,140.6761,140.1747,140.6375,302226.0
2021-04-01 14:30:00,145.86,146.37,145.83,146.31,293322.0,140.6568,141.1486,140.6279,141.0908,293322.0
2021-04-01 15:00:00,146.28,146.33,146.0,146.13,631467.0,141.0618,141.1101,140.7918,140.9172,631467.0
2021-04-01 15:30:00,146.13,146.61,146.01,146.61,674403.0,140.9172,141.3801,140.8015,141.3801,674403.0
2021-04-05 09:30:00,148.93,148.97,147.15,147.97,974349.0,143.6173,143.6559,141.9008,142.6916,974349.0
2021-04-05 10:00:00,147.92,149.29,147.69,149.11,446982.0,142.6433,143.9645,142.4215,143.7909,446982.0
2021-04-05 10:30:00,149.1,149.18,147.95,148.0,333507.0,143.7812,143.8584,142.6723,142.7205,333507.0
2021-04-05 11:00:00,148.02,148.7,147.7,148.63,273894.0,142.7398,143.3955,142.4312,143.328,273894.0
2021-04-05 11:30:00,148.56,148.99,148.56,148.69,270000.0,143.2605,143.6752,143.2605,143.3859,270000.0
2021-04-05 12:00:00,148.68,149.17,148.68,149.11,259761.0,143.3762,143.8487,143.3762,143.7909,259761.0
2021-04-05 12:30:00,149.12,149.29,148.96,149.13,151551.0,143.8005,143.9645,143.6462,143.8102,151551.0
2021-04-05 13:00:00,149.15,149.81,149.12,149.36,353571.0,143.8295,144.4659,143.8005,144.032,353571.0
2021-04-05 13:30:00,149.37,149.7,149.3,149.6,378750.0,144.0416,144.3598,143.9741,144.2634,378750.0
2021-04-05 14:00:00,149.61,149.87,149.57,149.65,149703.0,144.273,144.5238,144.2345,144.3116,149703.0
2021-04-05 14:30:00,149.66,149.92,149.58,149.86,208605.0,144.3213,144.572,144.2441,144.5141,208605.0
2021-04-05 15:00:00,149.9,149.9,149.38,149.49,313305.0,144.5527,144.5527,144.0513,144.1573,313305.0
2021-04-05 15:30:00,149.47,149.65,149.23,149.47,462507.0,144.138,144.3116,143.9066,144.138,462507.0
2021-04-06 09:30:00,148.5,149.36,148.15,149.31,538725.0,143.2026,144.032,142.8651,143.9838,538725.0
2021-04-06 10:00:00,149.31,149.46,148.4,148.75,324423.0,143.9838,144.1284,143.1062,143.4437,324423.0
2021-04-06 10:30:00,148.83,149.41,148.64,149.12,241197.0,143.5209,144.0802,143.3377,143.8005,241197.0
2021-04-06 11:00:00,149.11,149.47,148.81,149.47,186372.0,143.7909,144.138,143.5016,144.138,186372.0
2021-04-06 11:30:00,149.47,149.52,149.2,149.35,258264.0,144.138,144.1863,143.8777,144.0223,258264.0
2021-04-06 12:00:00,149.33,149.35,148.93,148.94,247779.0,144.003,144.0223,143.6173,143.6269,247779.0
2021-04-06 12:30:00,148.92,149.06,148.74,148.85,199992.0,143.6077,143.7427,143.4341,143.5402,199992.0
2021-04-06 13:00:00,148.81,148.86,146.6,146.63,702693.0,143.5016,143.5498,141.3704,141.3994,702693.0
2021-04-06 13:30:00,146.63,147.61,146.34,147.59,265938.0,141.3994,142.3444,141.1197,142.3251,265938.0
2021-04-06 14:00:00,147.56,148.1,147.5,148.06,183945.0,142.2962,142.8169,142.2383,142.7783,183945.0
2021-04-06 14:30:00,148.07,148.12,147.65,147.95,207303.0,142.788,142.8362,142.383,142.6723,207303.0
2021-04-06 15:00:00,147.99,148.08,147.59,147.93,149928.0,142.7108,142.7976,142.3251,142.653,149928.0
2021-04-06 15:30:00,148.0,148.16,147.27,147.72,318534.0,142.7205,142.8748,142.0165,142.4505,318534.0
2021-04-07 09:30:00,148.0,148.37,146.86,147.94,488730.0,142.7205,143.0773,141.6211,142.6626,488730.0
2021-04-07 10:00:00,147.92,148.25,147.69,148.13,186990.0,142.6433,142.9616,142.4215,142.8458,186990.0
2021-04-07 10:30:00,148.16,148.22,147.48,147.54,120951.0,142.8748,142.9326,142.219,142.2769,120951.0
2021-04-07 11:00:00,147.61,148.07,147.39,147.39,96108.0,142.3444,142.788,142.1322,142.1322,96108.0
2021-04-07 11:30:00,147.47,147.47,146.6,146.95,243867.0,142.2094,142.2094,141.3704,141.7079,243867.0
2021-04-07 12:00:00,147.0,147.16,146.61,146.75,102618.0,141.7562,141.9104,141.3801,141.5151,102618.0
2021-04-07 12:30:00,146.69,147.43,146.69,147.25,134847.0,141.4572,142.1708,141.4572,141.9972,134847.0
2021-04-07 13:00:00,147.28,147.44,147.01,147.01,139680.0,142.0262,142.1805,141.7658,141.7658,139680.0
2021-04-07 13:30:00,147.03,147.75,146.98,147.7,91335.0,141.7851,142.4794,141.7369,142.4312,91335.0
2021-04-07 14:00:00,147.69,148.46,147.67,148.18,110748.0,142.4215,143.1641,142.4023,142.8941,110748.0
2021-04-07 14:30:00,148.21,148.47,148.02,148.19,158163.0,142.923,143.1737,142.7398,142.9037,158163.0
2021-04-07 15:00:00,148.21,148.41,147.75,147.9,156747.0,142.923,143.1159,142.4794,142.624,156747.0
2021-04-07 15:30:00,147.84,147.94,147.4,147.71,215802.0,142.5662,142.6626,142.1419,142.4408,215802.0
2021-04-08 09:30:00,149.3,149.57,148.33,148.83,654504.0,143.9741,144.2345,143.0387,143.5209,654504.0
2021-04-08 10:00:00,148.81,148.91,148.03,148.19,477942.0,143.5016,143.598,142.7494,142.9037,477942.0
2021-04-08 10:30:00,148.24,148.71,148.12,148.45,313209.0,142.9519,143.4052,142.8362,143.1544,313209.0
2021-04-08 11:00:00,148.49,148.72,148.23,148.69,153954.0,143.193,143.4148,142.9423,143.3859,153954.0
2021-04-08 11:30:00,148.66,148.87,148.57,148.57,98175.0,143.3569,143.5594,143.2701,143.2701,98175.0
2021-04-08 12:00:00,148.58,148.84,148.45,148.61,180474.0,143.2798,143.5305,143.1544,143.3087,180474.0
2021-04-08 12:30:00,148.64,148.93,148.56,148.87,89739.0,143.3377,143.6173,143.2605,143.5594,89739.0
2021-04-08 13:00:00,148.85,149.0,148.57,148.72,159153.0,143.5402,143.6848,143.2701,143.4148,159153.0
2021-04-08 13:30:00,148.72,148.93,148.59,148.66,294192.0,143.4148,143.6173,143.2894,143.3569,294192.0
2021-04-08 14:00:00,148.68,148.96,148.68,148.91,111198.0,143.3762,143.6462,143.3762,143.598,111198.0
2021-04-08 14:30:00,148.94,148.95,148.7,148.89,68454.0,143.6269,143.6366,143.3955,143.5787,68454.0
2021-04-08 15:00:00,148.85,149.14,148.79,149.07,196797.0,143.5402,143.8198,143.4823,143.7523,196797.0
2021-04-08 15:30:00,149.08,149.35,148.82,149.35,233571.0,143.762,144.0223,143.5112,144.0223,233571.0
2021-04-09 09:30:00,148.19,148.51,147.57,148.42,357735.0,142.9037,143.2123,142.3058,143.1255,357735.0
2021-04-09 10:00:00,148.41,148.86,148.4,148.54,258948.0,143.1159,143.5498,143.1062,143.2412,258948.0
2021-04-09 10:30:00,148.52,148.84,148.33,148.48,163743.0,143.2219,143.5305,143.0387,143.1834,163743.0
2021-04-09 11:00:00,148.5,148.7,148.28,148.38,49491.0,143.2026,143.3955,142.9905,143.0869,49491.0
2021-04-09 11:30:00,148.38,148.88,148.32,148.78,50946.0,143.0869,143.5691,143.0291,143.4727,50946.0
2021-04-09 12:00:00,148.82,149.0,148.62,148.79,99627.0,143.5112,143.6848,143.3184,143.4823,99627.0
2021-04-09 12:30:00,148.83,148.85,148.52,148.81,43797.0,143.5209,143.5402,143.2219,143.5016,43797.0
2021-04-09 13:00:00,148.82,148.82,148.57,148.68,44013.0,143.5112,143.5112,143.2701,143.3762,44013.0
2021-04-09 13:30:00,148.68,148.86,148.61,148.64,71421.0,143.3762,143.5498,143.3087,143.3377,71421.0
2021-04-09 14:00:00,148.67,148.83,148.45,148.5,68988.0,143.3666,143.5209,143.1544,143.2026,68988.0
2021-04-09 14:30:00,148.44,148.6,148.32,148.44,49446.0,143.1448,143.2991,143.0291,143.1448,49446.0
2021-04-09 15:00:00,148.34,148.55,148.02,148.55,87408.0,143.0484,143.2509,142.7398,143.2509,87408.0
2021-04-09 15:30:00,148.58,149.08,148.42,148.95,239169.0,143.2798,143.762,143.1255,143.6366,239169.0
2021-04-12 09:30:00,148.22,148.22,146.75,147.01,355281.0,142.9326,142.9326,141.5151,141.7658,355281.0
2021-04-12 10:00:00,147.06,147.61,147.03,147.1,206805.0,141.814,142.3444,141.7851,141.8526,206805.0
2021-04-12 10:30:00,147.13,147.13,146.07,147.02,279690.0,141.8815,141.8815,140.8593,141.7754,279690.0
2021-04-12 11:00:00,147.0,147.2,146.72,146.97,91203.0,141.7562,141.949,141.4861,141.7272,91203.0
2021-04-12 11:30:00,147.03,147.08,146.78,146.95,29307.0,141.7851,141.8333,141.544,141.7079,29307.0
2021-04-12 12:00:00,147.05,147.19,146.42,146.99,70902.0,141.8044,141.9394,141.1968,141.7465,70902.0
2021-04-12 12:30:00,146.95,147.36,146.93,147.25,71346.0,141.7079,142.1033,141.6887,141.9972,71346.0
2021-04-12 13:00:00,147.28,147.47,147.11,147.14,128268.0,142.0262,142.2094,141.8622,141.8912,128268.0
2021-04-12 13:30:00,147.16,147.16,146.52,146.52,62106.0,141.9104,141.9104,141.2933,141.2933,62106.0
2021-04-12 14:00:00,146.54,147.21,146.51,147.05,48768.0,141.3126,141.9587,141.2836,141.8044,48768.0
2021-04-12 14:30:00,147.03,147.18,146.83,146.94,50232.0,141.7851,141.9297,141.5922,141.6983,50232.0
2021-04-12 15:00:00,146.98,147.28,146.86,147.1,79929.0,141.7369,142.0262,141.6211,141.8526,79929.0
2021-04-12 15:30:00,147.17,147.54,147.07,147.42,155091.0,141.9201,142.2769,141.8237,142.1612,155091.0
2021-04-13 09:30:00,148.46,148.67,147.17,147.39,478404.0,143.1641,143.3666,141.9201,142.1322,478404.0
2021-04-13 10:00:00,147.52,147.58,145.82,146.58,514737.0,142.2576,142.3155,140.6182,141.3511,514737.0
2021-04-13 10:30:00,146.58,146.69,146.2,146.6,150216.0,141.3511,141.4572,140.9847,141.3704,150216.0
2021-04-13 11:00:00,146.66,146.8,145.9,146.29,186633.0,141.4283,141.5633,140.6954,141.0715,186633.0
2021-04-13 11:30:00,146.31,146.52,145.95,146.13,69615.0,141.0908,141.2933,140.7436,140.9172,69615.0
2021-04-13 12:00:00,146.1,146.2,145.78,145.85,59559.0,140.8883,140.9847,140.5797,140.6472,59559.0
2021-04-13 12:30:00,145.85,146.09,145.77,145.78,97797.0,140.6472,140.8786,140.57,140.5797,97797.0
2021-04-13 13:00:00,145.81,146.41,145.81,146.39,81162.0,140.6086,141.1872,140.6086,141.1679,81162.0
2021-04-13 13:30:00,146.39,146.63,146.28,146.3,103314.0,141.1679,141.3994,141.0618,141.0811,103314.0
2021-04-13 14:00:00,146.34,146.42,146.17,146.32,63153.0,141.1197,141.1968,140.9558,141.1004,63153.0
2021-04-13 14:30:00,146.36,146.74,146.36,146.72,75498.0,141.139,141.5054,141.139,141.4861,75498.0
2021-04-13 15:00:00,146.71,147.0,146.66,147.0,116799.0,141.4765,141.7562,141.4283,141.7562,116799.0
2021-04-13 15:30:00,147.03,147.19,146.87,147.09,215103.0,141.7851,141.9394,141.6308,141.8429,215103.0
2021-04-14 09:30:00,146.71,147.81,146.39,147.8,451617.0,141.4765,142.5373,141.1679,142.5276,451617.0
2021-04-14 10:00:00,147.87,147.93,146.83,146.83,605853.0,142.5951,142.653,141.5922,141.5922,605853.0
2021-04-14 10:30:00,146.87,147.48,146.87,147.18,199842.0,141.6308,142.219,141.6308,141.9297,199842.0
2021-04-14 11:00:00,147.19,147.3,146.33,146.64,463827.0,141.9394,142.0455,141.1101,141.409,463827.0
2021-04-14 11:30:00,146.63,147.08,146.47,146.86,174141.0,141.3994,141.8333,141.2451,141.6211,174141.0
2021-04-14 12:00:00,146.88,146.89,146.3,146.53,190311.0,141.6404,141.6501,141.0811,141.3029,190311.0
2021-04-14 12:30:00,146.55,146.85,146.55,146.76,68898.0,141.3222,141.6115,141.3222,141.5247,68898.0
2021-04-14 13:00:00,146.78,146.78,146.39,146.39,80232.0,141.544,141.544,141.1679,141.1679,80232.0
2021-04-14 13:30:00,146.37,146.37,145.29,145.39,346290.0,141.1486,141.1486,140.1072,140.2036,346290.0
2021-04-14 14:00:00,145.41,145.66,144.69,145.56,262470.0,140.2229,140.464,139.5286,140.3675,262470.0
2021-04-14 14:30:00,145.6,145.78,145.21,145.23,94131.0,140.4061,140.5797,140.03,140.0493,94131.0
2021-04-14 15:00:00,145.15,145.69,144.78,145.61,186381.0,139.9721,140.4929,139.6153,140.4157,186381.0
2021-04-14 15:30:00,145.67,145.76,145.15,145.45,213873.0,140.4736,140.5604,139.9721,140.2614,213873.0
2021-04-15 09:30:00,146.98,147.46,146.26,146.54,507066.0,141.7369,142.1997,141.0426,141.3126,507066.0
2021-04-15 10:00:00,146.49,146.77,145.85,146.73,326655.0,141.2643,141.5344,140.6472,141.4958,326655.0
2021-04-15 10:30:00,146.82,147.15,146.7,147.08,261183.0,141.5826,141.9008,141.4669,141.8333,261183.0
2021-04-15 11:00:00,147.05,147.49,146.77,146.78,239727.0,141.8044,142.2287,141.5344,141.544,239727.0
2021-04-15 11:30:00,146.8,147.43,146.69,147.18,193968.0,141.5633,142.1708,141.4572,141.9297,193968.0
2021-04-15 12:00:00,147.21,147.48,146.94,147.47,220806.0,141.9587,142.219,141.6983,142.2094,220806.0
2021-04-15 12:30:00,147.48,147.71,147.37,147.42,264054.0,142.219,142.4408,142.113,142.1612,264054.0
2021-04-15 13:00:00,147.43,147.58,147.14,147.45,263094.0,142.1708,142.3155,141.8912,142.1901,263094.0
2021-04-15 13:30:00,147.48,147.99,147.44,147.96,249798.0,142.219,142.7108,142.1805,142.6819,249798.0
2021-04-15 14:00:00,147.96,148.18,147.8,148.11,318219.0,142.6819,142.8941,142.5276,142.8266,318219.0
2021-04-15 14:30:00,148.14,148.23,147.83,148.0,314973.0,142.8555,142.9423,142.5565,142.7205,314973.0
2021-04-15 15:00:00,147.99,148.1,147.51,147.53,153027.0,142.7108,142.8169,142.248,142.2672,153027.0
2021-04-15 15:30:00,147.54,148.12,147.54,147.94,231084.0,142.2769,142.8362,142.2769,142.6626,231084.0
2021-04-16 09:30:00,147.92,148.22,147.16,147.21,360816.0,142.6433,142.9326,141.9104,141.9587,360816.0
2021-04-16 10:00:00,147.3,148.07,147.1,147.59,161283.0,142.0455,142.788,141.8526,142.3251,161283.0
2021-04-16 10:30:00,147.62,147.85,147.2,147.42,126108.0,142.354,142.5758,141.949,142.1612,126108.0
2021-04-16 11:00:00,147.48,147.75,147.19,147.4,109767.0,142.219,142.4794,141.9394,142.1419,109767.0
2021-04-16 11:30:00,147.47,147.66,147.41,147.64,58614.0,142.2094,142.3926,142.1515,142.3733,58614.0
2021-04-16 12:00:00,147.65,147.82,147.61,147.64,73014.0,142.383,142.5469,142.3444,142.3733,73014.0
2021-04-16 12:30:00,147.66,147.7,147.29,147.49,63528.0,142.3926,142.4312,142.0358,142.2287,63528.0
2021-04-16 13:00:00,147.44,147.55,147.28,147.31,134421.0,142.1805,142.2865,142.0262,142.0551,134421.0
2021-04-16 13:30:00,147.36,147.4,146.93,146.95,127434.0,142.1033,142.1419,141.6887,141.7079,127434.0
2021-04-16 14:00:00,146.95,147.27,146.9,147.1,110415.0,141.7079,142.0165,141.6597,141.8526,110415.0
2021-04-16 14:30:00,147.1,147.17,147.03,147.15,68901.0,141.8526,141.9201,141.7851,141.9008,68901.0
2021-04-16 15:00:00,147.15,147.28,147.03,147.2,127803.0,141.9008,142.0262,141.7851,141.949,127803.0
2021-04-16 15:30:00,147.21,147.24,146.96,147.14,141483.0,141.9587,141.9876,141.7176,141.8912,141483.0
2021-04-19 09:30:00,146.07,146.63,145.61,146.05,535881.0,140.8593,141.3994,140.4157,140.84,535881.0
2021-04-19 10:00:00,145.99,146.13,144.54,144.67,448236.0,140.7822,140.9172,139.3839,139.5093,448236.0
2021-04-19 10:30:00,144.66,144.67,143.29,143.95,873114.0,139.4996,139.5093,138.1785,138.815,873114.0
2021-04-19 11:00:00,144.0,144.13,143.49,143.62,515394.0,138.8632,138.9885,138.3714,138.4967,515394.0
2021-04-19 11:30:00,143.61,143.66,142.82,143.25,716547.0,138.4871,138.5353,137.7253,138.1399,716547.0
2021-04-19 12:00:00,143.22,143.36,142.5,142.64,522576.0,138.111,138.246,137.4167,137.5517,522576.0
2021-04-19 12:30:00,142.64,142.74,142.04,142.48,416709.0,137.5517,137.6481,136.9731,137.3974,416709.0
2021-04-19 13:00:00,142.44,143.07,142.4,142.74,370560.0,137.3588,137.9663,137.3202,137.6481,370560.0
2021-04-19 13:30:00,142.76,143.09,142.57,142.69,258225.0,137.6674,137.9856,137.4842,137.5999,258225.0
2021-04-19 14:00:00,142.69,142.87,142.36,142.8,333909.0,137.5999,137.7735,137.2817,137.706,333909.0
2021-04-19 14:30:00,142.74,143.12,142.36,143.08,345360.0,137.6481,138.0146,137.2817,137.976,345360.0
2021-04-19 15:00:00,143.11,143.23,142.67,142.93,292800.0,138.0049,138.1206,137.5806,137.8313,292800.0
2021-04-19 15:30:00,142.9,143.48,142.74,143.38,371247.0,137.8024,138.3617,137.6481,138.2653,371247.0
2021-04-20 09:30:00,142.89,143.48,142.24,143.15,307590.0,137.7928,138.3617,137.166,138.0435,307590.0
2021-04-20 10:00:00,143.07,143.45,142.73,142.87,185727.0,137.9663,138.3328,137.6385,137.7735,185727.0
2021-04-20 10:30:00,142.83,142.84,141.09,141.54,437343.0,137.7349,137.7446,136.057,136.4909,437343.0
2021-04-20 11:00:00,141.49,141.84,140.66,140.96,253395.0,136.4427,136.7802,135.6423,135.9316,253395.0
2021-04-20 11:30:00,140.89,141.49,140.58,141.33,280647.0,135.8641,136.4427,135.5652,136.2884,280647.0
2021-04-20 12:00:00,141.33,141.66,141.11,141.35,258072.0,136.2884,136.6066,136.0763,136.3077,258072.0
2021-04-20 12:30:00,141.37,141.38,140.71,140.97,196383.0,136.327,136.3366,135.6905,135.9413,196383.0
2021-04-20 13:00:00,140.98,141.07,140.53,140.62,192258.0,135.9509,136.0377,135.517,135.6037,192258.0
2021-04-20 13:30:00,140.64,141.01,140.62,141.0,147177.0,135.623,135.9798,135.6037,135.9702,147177.0
2021-04-20 14:00:00,141.0,141.11,140.74,140.75,106473.0,135.9702,136.0763,135.7195,135.7291,106473.0
2021-04-20 14:30:00,140.73,140.9,140.48,140.61,220869.0,135.7098,135.8738,135.4687,135.5941,220869.0
2021-04-20 15:00:00,140.62,141.16,140.62,141.02,172245.0,135.6037,136.1245,135.6037,135.9895,172245.0
2021-04-20 15:30:00,141.04,141.53,140.99,141.23,439404.0,136.0088,136.4813,135.9605,136.192,439404.0
2021-04-21 09:30:00,141.42,143.01,140.84,142.71,752781.0,136.3752,137.9085,135.8159,137.6192,752781.0
2021-04-21 10:00:00,142.69,143.07,142.48,143.06,339954.0,137.5999,137.9663,137.3974,137.9567,339954.0
2021-04-21 10:30:00,143.09,143.09,142.5,142.86,232137.0,137.9856,137.9856,137.4167,137.7638,232137.0
2021-04-21 11:00:00,142.87,143.41,142.72,143.06,263889.0,137.7735,138.2942,137.6288,137.9567,263889.0
2021-04-21 11:30:00,143.1,143.43,143.08,143.39,176742.0,137.9953,138.3135,137.976,138.2749,176742.0
2021-04-21 12:00:00,143.41,143.44,143.16,143.37,68592.0,138.2942,138.3231,138.0531,138.2556,68592.0
2021-04-21 12:30:00,143.39,143.72,143.34,143.41,156438.0,138.2749,138.5932,138.2267,138.2942,156438.0
2021-04-21 13:00:00,143.38,143.81,143.38,143.66,59052.0,138.2653,138.6799,138.2653,138.5353,59052.0
2021-04-21 13:30:00,143.7,143.83,143.53,143.81,63144.0,138.5739,138.6992,138.4099,138.6799,63144.0
2021-04-21 14:00:00,143.85,144.13,143.83,143.99,138555.0,138.7185,138.9885,138.6992,138.8535,138555.0
2021-04-21 14:30:00,143.99,144.1,143.84,143.94,107712.0,138.8535,138.9596,138.7089,138.8053,107712.0
2021-04-21 15:00:00,143.94,144.24,143.82,144.11,55302.0,138.8053,139.0946,138.6896,138.9692,55302.0
2021-04-21 15:30:00,144.13,145.07,144.11,145.02,213153.0,138.9885,139.895,138.9692,139.8468,213153.0
2021-04-22 09:30:00,144.72,144.91,142.8,143.51,609309.0,139.5575,139.7407,137.706,138.3907,609309.0
2021-04-22 10:00:00,143.48,143.64,142.9,143.37,255783.0,138.3617,138.516,137.8024,138.2556,255783.0
2021-04-22 10:30:00,143.36,144.11,143.35,143.92,235353.0,138.246,138.9692,138.2364,138.786,235353.0
2021-04-22 11:00:00,143.95,144.04,143.63,143.89,178440.0,138.815,138.9017,138.5064,138.7571,178440.0
2021-04-22 11:30:00,143.76,144.17,143.67,143.78,199233.0,138.6317,139.0271,138.5449,138.651,199233.0
2021-04-22 12:00:00,143.82,144.21,143.68,144.2,108072.0,138.6896,139.0657,138.5546,139.056,108072.0
2021-04-22 12:30:00,144.21,144.48,144.12,144.41,92535.0,139.0657,139.326,138.9789,139.2585,92535.0
2021-04-22 13:00:00,144.38,144.4,142.33,143.31,321486.0,139.2296,139.2489,137.2527,138.1978,321486.0
2021-04-22 13:30:00,143.3,143.31,141.32,141.43,493350.0,138.1881,138.1978,136.2788,136.3848,493350.0
2021-04-22 14:00:00,141.4,141.95,141.0,141.9,385332.0,136.3559,136.8863,135.9702,136.8381,385332.0
2021-04-22 14:30:00,141.93,142.34,141.74,142.1,179103.0,136.867,137.2624,136.6838,137.0309,179103.0
2021-04-22 15:00:00,142.11,142.34,141.53,141.6,236307.0,137.0406,137.2624,136.4813,136.5488,236307.0
2021-04-22 15:30:00,141.66,142.05,141.59,141.69,225333.0,136.6066,136.9827,136.5391,136.6356,225333.0
2021-04-23 09:30:00,142.44,143.74,142.27,143.6,414198.0,137.3588,138.6124,137.1949,138.4774,414198.0
2021-04-23 10:00:00,143.63,144.29,143.52,144.01,275763.0,138.5064,139.1428,138.4003,138.8728,275763.0
2021-04-23 10:30:00,144.05,144.21,143.64,144.02,323514.0,138.9114,139.0657,138.516,138.8825,323514.0
2021-04-23 11:00:00,144.01,144.32,143.81,144.2,268110.0,138.8728,139.1718,138.6799,139.056,268110.0
2021-04-23 11:30:00,144.19,144.45,144.09,144.19,196173.0,139.0464,139.2971,138.95,139.0464,196173.0
2021-04-23 12:00:00,144.18,144.37,143.95,143.99,148788.0,139.0368,139.22,138.815,138.8535,148788.0
2021-04-23 12:30:00,144.02,144.6,144.02,144.59,113262.0,138.8825,139.4418,138.8825,139.4321,113262.0
2021-04-23 13:00:00,144.6,144.61,144.39,144.52,97539.0,139.4418,139.4514,139.2393,139.3646,97539.0
2021-04-23 13:30:00,144.56,144.85,144.53,144.69,135123.0,139.4032,139.6828,139.3743,139.5286,135123.0
2021-04-23 14:00:00,144.69,144.79,144.33,144.52,171330.0,139.5286,139.625,139.1814,139.3646,171330.0
2021-04-23 14:30:00,144.52,144.86,144.48,144.76,96840.0,139.3646,139.6925,139.326,139.5961,96840.0
2021-04-23 15:00:00,144.76,144.97,144.55,144.89,100629.0,139.5961,139.7986,139.3936,139.7214,100629.0
2021-04-23 15:30:00,144.91,145.05,144.41,144.54,225435.0,139.7407,139.8757,139.2585,139.3839,225435.0
2021-04-26 09:30:00,144.64,146.26,144.38,146.08,411258.0,139.4803,141.0426,139.2296,140.869,411258.0
2021-04-26 10:00:00,146.13,146.56,146.11,146.18,293682.0,140.9172,141.3319,140.8979,140.9654,293682.0
2021-04-26 10:30:00,146.24,146.53,146.14,146.34,191715.0,141.0233,141.3029,140.9268,141.1197,191715.0
2021-04-26 11:00:00,146.4,146.98,146.38,146.72,118356.0,141.1776,141.7369,141.1583,141.4861,118356.0
2021-04-26 11:30:00,146.74,146.83,146.61,146.8,102045.0,141.5054,141.5922,141.3801,141.5633,102045.0
2021-04-26 12:00:00,146.82,146.89,146.46,146.75,156846.0,141.5826,141.6501,141.2354,141.5151,156846.0
2021-04-26 12:30:00,146.77,147.19,146.75,147.12,127902.0,141.5344,141.9394,141.5151,141.8719,127902.0
2021-04-26 13:00:00,147.16,147.28,146.9,146.9,69681.0,141.9104,142.0262,141.6597,141.6597,69681.0
2021-04-26 13:30:00,146.92,147.04,146.7,147.04,71553.0,141.679,141.7947,141.4669,141.7947,71553.0
2021-04-26 14:00:00,147.05,147.12,146.91,147.02,74451.0,141.8044,141.8719,141.6694,141.7754,74451.0
2021-04-26 14:30:00,147.02,147.09,146.84,147.06,80826.0,141.7754,141.8429,141.6019,141.814,80826.0
2021-04-26 15:00:00,147.07,147.09,146.58,146.6,92568.0,141.8237,141.8429,141.3511,141.3704,92568.0
2021-04-26 15:30:00,146.6,147.04,146.52,146.96,263448.0,141.3704,141.7947,141.2933,141.7176,263448.0
2021-04-27 09:30:00,147.67,147.78,146.29,146.34,817521.0,142.4023,142.5083,141.0715,141.1197,817521.0
2021-04-27 10:00:00,146.31,146.31,145.55,146.1,303546.0,141.0908,141.0908,140.3579,140.8883,303546.0
2021-04-27 10:30:00,146.07,146.37,145.65,146.25,115125.0,140.8593,141.1486,140.4543,141.0329,115125.0
2021-04-27 11:00:00,146.23,146.32,145.89,145.92,155718.0,141.0136,141.1004,140.6858,140.7147,155718.0
2021-04-27 11:30:00,145.95,146.21,145.74,146.06,169359.0,140.7436,140.9943,140.5411,140.8497,169359.0
2021-04-27 12:00:00,146.06,146.38,145.96,146.35,256716.0,140.8497,141.1583,140.7533,141.1293,256716.0
2021-04-27 12:30:00,146.32,146.32,145.79,145.86,184632.0,141.1004,141.1004,140.5893,140.6568,184632.0
2021-04-27 13:00:00,145.86,146.18,145.78,145.8,224817.0,140.6568,140.9654,140.5797,140.599,224817.0
2021-04-27 13:30:00,145.79,146.25,145.76,146.2,209265.0,140.5893,141.0329,140.5604,140.9847,209265.0
2021-04-27 14:00:00,146.18,146.18,145.89,146.15,201774.0,140.9654,140.9654,140.6858,140.9365,201774.0
2021-04-27 14:30:00,146.14,146.17,145.99,145.99,139101.0,140.9268,140.9558,140.7822,140.7822,139101.0
2021-04-27 15:00:00,145.96,146.09,145.86,145.97,144711.0,140.7533,140.8786,140.6568,140.7629,144711.0
2021-04-27 15:30:00,145.98,146.24,145.89,145.91,255882.0,140.7725,141.0233,140.6858,140.705,255882.0
2021-04-28 09:30:00,145.18,145.25,143.94,144.72,399489.0,140.0011,140.0686,138.8053,139.5575,399489.0
2021-04-28 10:00:00,144.73,144.92,144.49,144.76,100521.0,139.5671,139.7504,139.3357,139.5961,100521.0
2021-04-28 10:30:00,144.73,144.73,143.95,144.2,127302.0,139.5671,139.5671,138.815,139.056,127302.0
2021-04-28 11:00:00,144.17,144.25,143.62,143.84,67875.0,139.0271,139.1043,138.4967,138.7089,67875.0
2021-04-28 11:30:00,143.83,144.12,143.83,144.0,49698.0,138.6992,138.9789,138.6992,138.8632,49698.0
2021-04-28 12:00:00,143.96,144.09,143.81,144.05,32700.0,138.8246,138.95,138.6799,138.9114,32700.0
2021-04-28 12:30:00,144.06,144.11,143.61,143.69,74451.0,138.921,138.9692,138.4871,138.5642,74451.0
2021-04-28 13:00:00,143.7,144.02,143.67,144.0,42585.0,138.5739,138.8825,138.5449,138.8632,42585.0
2021-04-28 13:30:00,143.99,144.04,143.8,143.91,88152.0,138.8535,138.9017,138.6703,138.7764,88152.0
2021-04-28 14:00:00,143.89,144.18,143.61,144.05,102165.0,138.7571,139.0368,138.4871,138.9114,102165.0
2021-04-28 14:30:00,144.05,144.76,143.9,144.43,124959.0,138.9114,139.5961,138.7667,139.2778,124959.0
2021-04-28 15:00:00,144.43,144.43,143.86,144.27,82575.0,139.2778,139.2778,138.7282,139.1235,82575.0
2021-04-28 15:30:00,144.21,144.42,143.68,143.72,152013.0,139.0657,139.2682,138.5546,138.5932,152013.0
2021-04-29 09:30:00,145.86,145.91,144.03,144.19,464067.0,140.6568,140.705,138.8921,139.0464,464067.0
2021-04-29 10:00:00,144.24,144.52,143.87,144.27,163926.0,139.0946,139.3646,138.7378,139.1235,163926.0
2021-04-29 10:30:00,144.25,144.29,143.04,143.89,160797.0,139.1043,139.1428,137.9374,138.7571,160797.0
2021-04-29 11:00:00,143.95,144.07,143.68,144.01,89661.0,138.815,138.9307,138.5546,138.8728,89661.0
2021-04-29 11:30:00,143.94,144.17,143.4,143.4,142206.0,138.8053,139.0271,138.2846,138.2846,142206.0
2021-04-29 12:00:00,143.4,143.4,142.61,143.13,184236.0,138.2846,138.2846,137.5228,138.0242,184236.0
2021-04-29 12:30:00,142.99,143.48,142.96,143.43,108498.0,137.8892,138.3617,137.8603,138.3135,108498.0
2021-04-29 13:00:00,143.44,143.71,143.17,143.69,74559.0,138.3231,138.5835,138.0628,138.5642,74559.0
2021-04-29 13:30:00,143.71,144.15,143.61,144.11,106416.0,138.5835,139.0078,138.4871,138.9692,106416.0
2021-04-29 14:00:00,144.14,144.56,144.08,144.33,96537.0,138.9982,139.4032,138.9403,139.1814,96537.0
2021-04-29 14:30:00,144.34,144.71,144.33,144.66,118443.0,139.191,139.5478,139.1814,139.4996,118443.0
2021-04-29 15:00:00,144.69,144.76,144.25,144.33,132378.0,139.5286,139.5961,139.1043,139.1814,132378.0
2021-04-29 15:30:00,144.34,144.85,144.26,144.82,182118.0,139.191,139.6828,139.1139,139.6539,182118.0
2021-04-30 09:30:00,142.59,142.95,141.99,142.72,523017.0,137.5035,137.8506,136.9249,137.6288,523017.0
2021-04-30 10:00:00,142.79,143.2,142.19,143.18,253203.0,137.6963,138.0917,137.1177,138.0724,253203.0
2021-04-30 10:30:00,143.16,143.43,142.29,142.34,167085.0,138.0531,138.3135,137.2142,137.2624,167085.0
2021-04-30 11:00:00,142.33,142.4,141.84,141.89,106302.0,137.2527,137.3202,136.7802,136.8284,106302.0
2021-04-30 11:30:00,141.82,142.24,141.8,142.14,74667.0,136.7609,137.166,136.7417,137.0695,74667.0
2021-04-30 12:00:00,142.15,142.22,141.78,141.82,76962.0,137.0792,137.1467,136.7224,136.7609,76962.0
2021-04-30 12:30:00,141.87,141.97,141.53,141.7,108651.0,136.8092,136.9056,136.4813,136.6452,108651.0
2021-04-30 13:00:00,141.74,141.74,141.39,141.46,70215.0,136.6838,136.6838,136.3463,136.4138,70215.0
2021-04-30 13:30:00,141.46,141.48,140.42,140.56,208452.0,136.4138,136.4331,135.4109,135.5459,208452.0
2021-04-30 14:00:00,140.56,140.79,140.36,140.67,283392.0,135.5459,135.7677,135.353,135.652,283392.0
2021-04-30 14:30:00,140.68,140.82,140.49,140.58,224778.0,135.6616,135.7966,135.4784,135.5652,224778.0
2021-04-30 15:00:00,140.6,140.78,140.37,140.76,151818.0,135.5845,135.758,135.3627,135.7388,151818.0
2021-04-30 15:30:00,140.78,140.78,140.34,140.68,337107.0,135.758,135.758,135.3337,135.6616,337107.0
2021-05-03 09:30:00,141.68,141.82,140.42,140.68,357084.0,136.6259,136.7609,135.4109,135.6616,357084.0
2021-05-03 10:00:00,140.61,140.75,139.65,139.84,258858.0,135.5941,135.7291,134.6683,134.8516,258858.0
2021-05-03 10:30:00,139.86,140.25,139.29,139.4,173955.0,134.8709,135.2469,134.3212,134.4273,173955.0
2021-05-03 11:00:00,139.41,139.55,138.53,138.53,186561.0,134.4369,134.5719,133.5883,133.5883,186561.0
2021-05-03 11:30:00,138.52,139.15,138.52,138.93,112356.0,133.5787,134.1862,133.5787,133.974,112356.0
2021-05-03 12:00:00,138.91,138.92,138.65,138.75,89874.0,133.9547,133.9644,133.704,133.8005,89874.0
2021-05-03 12:30:00,138.73,138.74,138.44,138.67,97206.0,133.7812,133.7908,133.5015,133.7233,97206.0
2021-05-03 13:00:00,138.68,139.01,138.64,138.73,132072.0,133.7329,134.0512,133.6944,133.7812,132072.0
2021-05-03 13:30:00,138.74,138.96,138.63,138.85,75747.0,133.7908,134.003,133.6847,133.8969,75747.0
2021-05-03 14:00:00,138.89,139.25,138.89,139.2,101673.0,133.9355,134.2826,133.9355,134.2344,101673.0
2021-05-03 14:30:00,139.2,139.7,139.2,139.63,110595.0,134.2344,134.7166,134.2344,134.6491,110595.0
2021-05-03 15:00:00,139.63,139.63,139.18,139.27,100752.0,134.6491,134.6491,134.2151,134.3019,100752.0
2021-05-03 15:30:00,139.27,139.39,138.97,139.04,198420.0,134.3019,134.4176,134.0126,134.0801,198420.0
2021-05-04 09:30:00,137.44,137.45,135.14,135.26,980445.0,132.5372,132.5468,130.3192,130.4349,980445.0
2021-05-04 10:00:00,135.25,135.83,134.66,135.73,709653.0,130.4253,130.9846,129.8564,130.8882,709653.0
2021-05-04 10:30:00,135.73,135.83,134.75,134.79,292158.0,130.8882,130.9846,129.9431,129.9817,292158.0
2021-05-04 11:00:00,134.74,135.07,134.34,134.86,408423.0,129.9335,130.2517,129.5478,130.0492,408423.0
2021-05-04 11:30:00,134.83,134.96,134.41,134.63,150456.0,130.0203,130.1457,129.6153,129.8274,150456.0
2021-05-04 12:00:00,134.61,135.36,134.6,135.31,341310.0,129.8081,130.5314,129.7985,130.4832,341310.0
2021-05-04 12:30:00,135.28,135.53,135.07,135.41,88962.0,130.4542,130.6953,130.2517,130.5796,88962.0
2021-05-04 13:00:00,135.39,136.02,135.31,135.89,126570.0,130.5603,131.1678,130.4832,131.0425,126570.0
2021-05-04 13:30:00,135.88,136.15,135.65,135.93,133350.0,131.0328,131.2932,130.811,131.081,133350.0
2021-05-04 14:00:00,135.94,136.48,135.77,136.24,135237.0,131.0907,131.6114,130.9268,131.38,135237.0
2021-05-04 14:30:00,136.28,136.7,136.24,136.45,124029.0,131.4186,131.8236,131.38,131.5825,124029.0
2021-05-04 15:00:00,136.4,136.58,136.0,136.24,110835.0,131.5343,131.7079,131.1486,131.38,110835.0
2021-05-04 15:30:00,136.22,136.95,135.96,136.95,294573.0,131.3607,132.0647,131.11,132.0647,294573.0
2021-05-05 09:30:00,138.58,138.94,137.43,137.47,529212.0,133.6365,133.9837,132.5275,132.5661,529212.0
2021-05-05 10:00:00,137.51,137.93,136.69,137.85,285141.0,132.6047,133.0097,131.8139,132.9326,285141.0
2021-05-05 10:30:00,137.9,139.0,137.77,138.95,691974.0,132.9808,134.0415,132.8554,133.9933,691974.0
2021-05-05 11:00:00,138.94,139.12,138.5,138.67,244251.0,133.9837,134.1573,133.5594,133.7233,244251.0
2021-05-05 11:30:00,138.64,139.36,138.64,139.34,238251.0,133.6944,134.3887,133.6944,134.3694,238251.0
2021-05-05 12:00:00,139.36,139.43,138.93,139.04,192579.0,134.3887,134.4562,133.974,134.0801,192579.0
2021-05-05 12:30:00,139.05,139.11,138.54,138.67,157923.0,134.0897,134.1476,133.5979,133.7233,157923.0
2021-05-05 13:00:00,138.65,138.87,138.45,138.87,89859.0,133.704,133.9162,133.5112,133.9162,89859.0
2021-05-05 13:30:00,138.92,139.1,138.72,138.84,74688.0,133.9644,134.138,133.7715,133.8872,74688.0
2021-05-05 14:00:00,138.87,138.87,138.43,138.72,103890.0,133.9162,133.9162,133.4919,133.7715,103890.0
2021-05-05 14:30:00,138.71,138.84,138.37,138.42,171891.0,133.7619,133.8872,133.434,133.4822,171891.0
2021-05-05 15:00:00,138.4,138.43,137.19,137.52,322551.0,133.4629,133.4919,132.2961,132.6143,322551.0
2021-05-05 15:30:00,137.5,138.09,137.37,137.64,417399.0,132.595,133.164,132.4697,132.73,417399.0
2021-05-06 09:30:00,137.47,137.64,136.35,136.62,359730.0,132.5661,132.73,131.4861,131.7464,359730.0
2021-05-06 10:00:00,136.43,136.6,135.9,136.22,297330.0,131.5632,131.7271,131.0521,131.3607,297330.0
2021-05-06 10:30:00,136.23,137.43,136.08,137.43,239076.0,131.3703,132.5275,131.2257,132.5275,239076.0
2021-05-06 11:00:00,137.45,137.61,136.47,137.6,161100.0,132.5468,132.7011,131.6018,132.6915,161100.0
2021-05-06 11:30:00,137.64,138.55,137.49,138.39,290340.0,132.73,133.6076,132.5854,133.4533,290340.0
2021-05-06 12:00:00,138.41,138.82,138.0,138.76,103416.0,133.4726,133.868,133.0772,133.8101,103416.0
2021-05-06 12:30:00,138.79,138.83,138.37,138.62,110448.0,133.839,133.8776,133.434,133.6751,110448.0
2021-05-06 13:00:00,138.61,138.69,137.95,138.04,95232.0,133.6654,133.7426,133.029,133.1158,95232.0
2021-05-06 13:30:00,138.04,138.19,137.17,137.3,107145.0,133.1158,133.2604,132.2768,132.4022,107145.0
2021-05-06 14:00:00,137.28,137.64,136.72,136.73,229209.0,132.3829,132.73,131.8429,131.8525,229209.0
2021-05-06 14:30:00,136.75,137.34,136.66,137.1,114981.0,131.8718,132.4407,131.785,132.2093,114981.0
2021-05-06 15:00:00,137.06,137.77,136.95,137.68,113142.0,132.1707,132.8554,132.0647,132.7686,113142.0
2021-05-06 15:30:00,137.69,138.89,137.55,138.73,328707.0,132.7783,133.9355,132.6433,133.7812,328707.0
2021-05-07 09:30:00,140.27,141.13,139.73,140.38,409560.0,135.2662,136.0956,134.7455,135.3723,409560.0
2021-05-07 10:00:00,140.43,141.59,140.1,141.23,275781.0,135.4205,136.5391,135.1023,136.192,275781.0
2021-05-07 10:30:00,141.3,141.72,140.83,141.19,270294.0,136.2595,136.6645,135.8063,136.1534,270294.0
2021-05-07 11:00:00,141.21,141.35,140.83,141.07,101298.0,136.1727,136.3077,135.8063,136.0377,101298.0
2021-05-07 11:30:00,141.08,141.19,140.77,141.16,86985.0,136.0473,136.1534,135.7484,136.1245,86985.0
2021-05-07 12:00:00,141.12,141.24,140.8,140.88,105126.0,136.0859,136.2016,135.7773,135.8545,105126.0
2021-05-07 12:30:00,140.86,141.01,140.61,141.01,56379.0,135.8352,135.9798,135.5941,135.9798,56379.0
2021-05-07 13:00:00,140.99,141.0,140.04,140.04,65316.0,135.9605,135.9702,135.0444,135.0444,65316.0
2021-05-07 13:30:00,140.09,140.45,139.99,139.99,46107.0,135.0927,135.4398,134.9962,134.9962,46107.0
2021-05-07 14:00:00,139.95,140.36,139.6,140.29,116253.0,134.9576,135.353,134.6201,135.2855,116253.0
2021-05-07 14:30:00,140.34,140.5,140.0,140.47,85395.0,135.3337,135.488,135.0059,135.4591,85395.0
2021-05-07 15:00:00,140.47,141.01,140.43,140.88,98670.0,135.4591,135.9798,135.4205,135.8545,98670.0
2021-05-07 15:30:00,140.89,141.03,140.7,140.82,173073.0,135.8641,135.9991,135.6809,135.7966,173073.0
2021-05-10 09:30:00,139.52,139.53,136.8,137.09,639579.0,134.543,134.5526,131.92,132.1997,639579.0
2021-05-10 10:00:00,137.06,137.67,136.47,137.0,321243.0,132.1707,132.759,131.6018,132.1129,321243.0
2021-05-10 10:30:00,136.96,136.96,136.04,136.25,341688.0,132.0743,132.0743,131.1871,131.3896,341688.0
2021-05-10 11:00:00,136.35,136.69,135.95,136.57,187227.0,131.4861,131.8139,131.1003,131.6982,187227.0
2021-05-10 11:30:00,136.57,136.87,136.32,136.71,157482.0,131.6982,131.9875,131.4571,131.8332,157482.0
2021-05-10 12:00:00,136.7,137.11,136.67,136.7,175962.0,131.8236,132.219,131.7947,131.8236,175962.0
2021-05-10 12:30:00,136.7,136.78,136.5,136.64,110628.0,131.8236,131.9007,131.6307,131.7657,110628.0
2021-05-10 13:00:00,136.61,136.77,136.41,136.43,167613.0,131.7368,131.8911,131.5439,131.5632,167613.0
2021-05-10 13:30:00,136.42,136.48,135.84,136.15,182562.0,131.5536,131.6114,130.9943,131.2932,182562.0
2021-05-10 14:00:00,136.09,136.09,134.97,135.13,658560.0,131.2353,131.2353,130.1553,130.3096,658560.0
2021-05-10 14:30:00,135.08,135.18,134.67,134.93,531216.0,130.2614,130.3578,129.866,130.1167,531216.0
2021-05-10 15:00:00,134.89,135.33,134.79,135.03,252069.0,130.0781,130.5025,129.9817,130.2132,252069.0
2021-05-10 15:30:00,134.97,135.11,134.26,134.32,811044.0,130.1553,130.2903,129.4706,129.5285,811044.0
2021-05-11 09:30:00,130.4,133.63,129.93,133.6,894054.0,125.7483,128.8631,125.2951,128.8342,894054.0
2021-05-11 10:00:00,133.58,133.58,131.25,131.29,673395.0,128.8149,128.8149,126.568,126.6066,673395.0
2021-05-11 10:30:00,131.31,132.3,130.83,131.87,354585.0,126.6259,127.5805,126.163,127.1659,354585.0
2021-05-11 11:00:00,131.84,133.52,131.49,133.43,352188.0,127.1369,128.757,126.7994,128.6702,352188.0
2021-05-11 11:30:00,133.47,133.81,132.97,133.58,289134.0,128.7088,129.0367,128.2266,128.8149,289134.0
2021-05-11 12:00:00,133.6,134.13,133.48,133.59,251547.0,128.8342,129.3453,128.7184,128.8245,251547.0
2021-05-11 12:30:00,133.6,133.99,133.04,133.47,497031.0,128.8342,129.2103,128.2941,128.7088,497031.0
2021-05-11 13:00:00,133.43,134.72,133.4,134.6,262623.0,128.6702,129.9142,128.6413,129.7985,262623.0
2021-05-11 13:30:00,134.59,135.0,134.37,134.63,167433.0,129.7888,130.1842,129.5767,129.8274,167433.0
2021-05-11 14:00:00,134.75,135.05,134.19,135.05,180069.0,129.9431,130.2324,129.4031,130.2324,180069.0
2021-05-11 14:30:00,135.01,135.01,134.23,134.57,167268.0,130.1939,130.1939,129.4417,129.7696,167268.0
2021-05-11 15:00:00,134.67,134.93,134.18,134.8,202992.0,129.866,130.1167,129.3935,129.9914,202992.0
2021-05-11 15:30:00,134.81,134.85,133.95,134.76,471552.0,130.001,130.0396,129.1717,129.9528,471552.0
2021-05-12 09:30:00,131.86,132.65,131.29,131.51,879324.0,127.1562,127.9181,126.6066,126.8187,879324.0
2021-05-12 10:00:00,131.51,131.6,130.59,130.62,355707.0,126.8187,126.9055,125.9315,125.9605,355707.0
2021-05-12 10:30:00,130.41,131.1,130.25,130.53,279912.0,125.758,126.4233,125.6037,125.8737,279912.0
2021-05-12 11:00:00,130.41,131.31,130.41,130.76,192558.0,125.758,126.6259,125.758,126.0955,192558.0
2021-05-12 11:30:00,130.67,130.7,129.88,129.94,294318.0,126.0087,126.0376,125.2469,125.3047,294318.0
2021-05-12 12:00:00,129.87,130.19,129.35,130.03,379743.0,125.2372,125.5458,124.7358,125.3915,379743.0
2021-05-12 12:30:00,130.01,130.21,129.56,130.02,281466.0,125.3722,125.5651,124.9383,125.3819,281466.0
2021-05-12 13:00:00,130.0,130.71,129.82,129.88,227475.0,125.3626,126.0473,125.189,125.2469,227475.0
2021-05-12 13:30:00,129.87,130.15,129.61,129.67,228876.0,125.2372,125.5072,124.9865,125.0444,228876.0
2021-05-12 14:00:00,129.63,129.71,129.22,129.48,409002.0,125.0058,125.0829,124.6104,124.8611,409002.0
2021-05-12 14:30:00,129.44,130.01,129.3,129.51,178371.0,124.8226,125.3722,124.6876,124.8901,178371.0
2021-05-12 15:00:00,129.48,129.58,128.85,128.93,405507.0,124.8611,124.9576,124.2536,124.3308,405507.0
2021-05-12 15:30:00,128.93,129.36,128.67,129.06,787440.0,124.3308,124.7454,124.08,124.4561,787440.0
2021-05-13 09:30:00,131.33,132.63,131.27,132.46,828441.0,126.6451,127.8988,126.5873,127.7348,828441.0
2021-05-13 10:00:00,132.46,132.87,131.84,132.01,481077.0,127.7348,128.1302,127.1369,127.3009,481077.0
2021-05-13 10:30:00,132.12,132.52,131.83,132.06,196119.0,127.407,127.7927,127.1273,127.3491,196119.0
2021-05-13 11:00:00,132.0,132.04,130.64,130.7,239898.0,127.2912,127.3298,125.9798,126.0376,239898.0
2021-05-13 11:30:00,130.69,131.03,130.12,130.35,232137.0,126.028,126.3558,125.4783,125.7001,232137.0
2021-05-13 12:00:00,130.38,131.09,130.3,130.99,214713.0,125.729,126.4137,125.6519,126.3173,214713.0
2021-05-13 12:30:00,131.01,131.4,130.29,130.42,115236.0,126.3366,126.7126,125.6422,125.7676,115236.0
2021-05-13 13:00:00,130.37,130.9,129.96,130.24,182502.0,125.7194,126.2305,125.324,125.594,182502.0
2021-05-13 13:30:00,130.17,130.54,129.53,130.31,150060.0,125.5265,125.8833,124.9094,125.6615,150060.0
2021-05-13 14:00:00,130.36,131.39,130.36,131.27,206394.0,125.7097,126.703,125.7097,126.5873,206394.0
2021-05-13 14:30:00,131.3,131.88,131.06,131.2,204045.0,126.6162,127.1755,126.3848,126.5198,204045.0
2021-05-13 15:00:00,131.19,131.76,131.12,131.51,138351.0,126.5101,127.0598,126.4426,126.8187,138351.0
2021-05-13 15:30:00,131.49,131.86,130.77,131.01,314433.0,126.7994,127.1562,126.1051,126.3366,314433.0
2021-05-14 09:30:00,132.75,133.09,131.46,132.62,657888.0,128.0145,128.3424,126.7705,127.8891,657888.0
2021-05-14 10:00:00,132.6,133.64,132.5,133.48,280176.0,127.8698,128.8727,127.7734,128.7184,280176.0
2021-05-14 10:30:00,133.55,134.11,133.55,133.98,171378.0,128.7859,129.326,128.7859,129.2006,171378.0
2021-05-14 11:00:00,133.99,134.06,133.44,133.94,158388.0,129.2103,129.2778,128.6799,129.162,158388.0
2021-05-14 11:30:00,133.94,134.35,133.85,134.23,192690.0,129.162,129.5574,129.0752,129.4417,192690.0
2021-05-14 12:00:00,134.23,134.93,134.23,134.77,361062.0,129.4417,130.1167,129.4417,129.9624,361062.0
2021-05-14 12:30:00,134.78,135.09,134.7,135.01,159840.0,129.9721,130.271,129.8949,130.1939,159840.0
2021-05-14 13:00:00,135.01,135.25,134.89,135.22,196632.0,130.1939,130.4253,130.0781,130.3964,196632.0
2021-05-14 13:30:00,135.24,135.39,134.91,135.38,127872.0,130.4157,130.5603,130.0974,130.5507,127872.0
2021-05-14 14:00:00,135.38,135.75,135.27,135.72,291132.0,130.5507,130.9075,130.4446,130.8785,291132.0
2021-05-14 14:30:00,135.74,136.11,135.67,136.01,331758.0,130.8978,131.2546,130.8303,131.1582,331758.0
2021-05-14 15:00:00,135.99,136.0,135.32,135.51,195195.0,131.1389,131.1486,130.4928,130.676,195195.0
2021-05-14 15:30:00,135.5,135.56,134.87,134.87,276720.0,130.6664,130.7242,130.0589,130.0589,276720.0
2021-05-17 09:30:00,133.69,133.82,131.83,131.89,415446.0,128.921,129.0463,127.1273,127.1852,415446.0
2021-05-17 10:00:00,131.87,133.09,131.48,132.58,249843.0,127.1659,128.3424,126.7898,127.8506,249843.0
2021-05-17 10:30:00,132.55,133.56,132.22,133.06,82266.0,127.8216,128.7956,127.5034,128.3134,82266.0
2021-05-17 11:00:00,133.22,133.22,132.3,133.08,242733.0,128.4677,128.4677,127.5805,128.3327,242733.0
2021-05-17 11:30:00,133.17,133.18,132.41,132.6,101850.0,128.4195,128.4291,127.6866,127.8698,101850.0
2021-05-17 12:00:00,132.56,132.75,132.25,132.69,123000.0,127.8313,128.0145,127.5323,127.9566,123000.0
2021-05-17 12:30:00,132.66,132.97,132.44,132.44,137130.0,127.9277,128.2266,127.7155,127.7155,137130.0
2021-05-17 13:00:00,132.44,132.71,132.0,132.17,112911.0,127.7155,127.9759,127.2912,127.4552,112911.0
2021-05-17 13:30:00,132.2,132.4,131.77,132.31,279969.0,127.4841,127.677,127.0694,127.5902,279969.0
2021-05-17 14:00:00,132.29,132.71,132.27,132.56,87648.0,127.5709,127.9759,127.5516,127.8313,87648.0
2021-05-17 14:30:00,132.6,133.1,132.48,133.07,126477.0,127.8698,128.352,127.7541,128.3231,126477.0
2021-05-17 15:00:00,133.05,133.55,132.94,133.06,209688.0,128.3038,128.7859,128.1977,128.3134,209688.0
2021-05-17 15:30:00,133.12,133.83,133.1,133.81,193740.0,128.3713,129.056,128.352,129.0367,193740.0
2021-05-18 09:30:00,134.81,135.04,133.81,134.53,287559.0,130.001,130.2228,129.0367,129.731,287559.0
2021-05-18 10:00:00,134.51,135.02,134.18,134.93,150549.0,129.7117,130.2035,129.3935,130.1167,150549.0
2021-05-18 10:30:00,134.96,135.23,134.6,134.84,148785.0,130.1457,130.406,129.7985,130.0299,148785.0
2021-05-18 11:00:00,134.78,134.78,134.37,134.38,90018.0,129.9721,129.9721,129.5767,129.5863,90018.0
2021-05-18 11:30:00,134.35,134.37,133.67,134.02,124599.0,129.5574,129.5767,128.9017,129.2392,124599.0
2021-05-18 12:00:00,133.93,134.56,133.92,134.55,61755.0,129.1524,129.7599,129.1427,129.7503,61755.0
2021-05-18 12:30:00,134.57,134.68,134.5,134.55,65508.0,129.7696,129.8756,129.7021,129.7503,65508.0
2021-05-18 13:00:00,134.55,134.56,134.21,134.49,42954.0,129.7503,129.7599,129.4224,129.6924,42954.0
2021-05-18 13:30:00,134.56,134.62,134.21,134.25,47715.0,129.7599,129.8178,129.4224,129.461,47715.0
2021-05-18 14:00:00,134.32,134.41,133.87,133.87,101625.0,129.5285,129.6153,129.0945,129.0945,101625.0
2021-05-18 14:30:00,133.91,133.95,132.99,133.35,127278.0,129.1331,129.1717,128.2459,128.5931,127278.0
2021-05-18 15:00:00,133.45,133.72,133.38,133.62,77925.0,128.6895,128.9499,128.622,128.8535,77925.0
2021-05-18 15:30:00,133.68,133.86,132.56,132.58,213849.0,128.9113,129.0849,127.8313,127.8506,213849.0
2021-05-19 09:30:00,130.07,131.13,129.52,130.76,741582.0,125.4301,126.4523,124.8997,126.0955,741582.0
2021-05-19 10:00:00,130.9,132.06,130.46,131.97,246954.0,126.2305,127.3491,125.8062,127.2623,246954.0
2021-05-19 10:30:00,131.99,132.87,131.45,132.84,156951.0,127.2816,128.1302,126.7609,128.1013,156951.0
2021-05-19 11:00:00,132.76,133.84,132.38,133.51,208425.0,128.0241,129.0656,127.6577,128.7474,208425.0
2021-05-19 11:30:00,133.53,133.54,132.95,133.38,127536.0,128.7667,128.7763,128.2074,128.622,127536.0
2021-05-19 12:00:00,133.28,134.51,133.22,134.31,139731.0,128.5256,129.7117,128.4677,129.5188,139731.0
2021-05-19 12:30:00,134.36,134.52,134.07,134.13,65622.0,129.5671,129.7213,129.2874,129.3453,65622.0
2021-05-19 13:00:00,134.25,134.97,134.24,134.64,76371.0,129.461,130.1553,129.4513,129.8371,76371.0
2021-05-19 13:30:00,134.66,134.67,134.05,134.41,64284.0,129.8564,129.866,129.2681,129.6153,64284.0
2021-05-19 14:00:00,134.38,135.33,133.61,135.21,455511.0,129.5863,130.5025,128.8438,130.3867,455511.0
2021-05-19 14:30:00,135.29,135.36,134.05,134.41,160293.0,130.4639,130.5314,129.2681,129.6153,160293.0
2021-05-19 15:00:00,134.2,135.06,133.98,134.99,247374.0,129.4128,130.2421,129.2006,130.1746,247374.0
2021-05-19 15:30:00,134.95,135.32,134.0,135.21,315561.0,130.136,130.4928,129.2199,130.3867,315561.0
2021-05-20 09:30:00,136.23,137.91,136.13,137.29,520584.0,131.3703,132.9904,131.2739,132.3925,520584.0
2021-05-20 10:00:00,137.24,137.67,137.09,137.57,583257.0,132.3443,132.759,132.1997,132.6625,583257.0
2021-05-20 10:30:00,137.58,138.09,137.37,137.83,482136.0,132.6722,133.164,132.4697,132.9133,482136.0
2021-05-20 11:00:00,137.86,138.36,137.85,138.35,194226.0,132.9422,133.4244,132.9326,133.4147,194226.0
2021-05-20 11:30:00,138.38,138.66,138.23,138.55,180057.0,133.4437,133.7137,133.299,133.6076,180057.0
2021-05-20 12:00:00,138.55,138.55,138.03,138.1,172005.0,133.6076,133.6076,133.1061,133.1736,172005.0
2021-05-20 12:30:00,138.16,138.42,137.88,138.4,159114.0,133.2315,133.4822,132.9615,133.4629,159114.0
2021-05-20 13:00:00,138.34,138.75,138.29,138.67,129144.0,133.4051,133.8005,133.3569,133.7233,129144.0
2021-05-20 13:30:00,138.68,138.92,138.3,138.58,139803.0,133.7329,133.9644,133.3665,133.6365,139803.0
2021-05-20 14:00:00,138.61,138.89,138.47,138.88,98787.0,133.6654,133.9355,133.5304,133.9258,98787.0
2021-05-20 14:30:00,138.89,139.28,138.85,139.23,189396.0,133.9355,134.3115,133.8969,134.2633,189396.0
2021-05-20 15:00:00,139.23,139.34,138.99,139.33,246315.0,134.2633,134.3694,134.0319,134.3598,246315.0
2021-05-20 15:30:00,139.33,139.35,138.66,138.83,415206.0,134.3598,134.379,133.7137,133.8776,415206.0
2021-05-21 09:30:00,139.72,139.78,138.51,139.57,757278.0,134.7358,134.7937,133.569,134.5912,757278.0
2021-05-21 10:00:00,139.61,139.81,138.42,138.56,534846.0,134.6298,134.8226,133.4822,133.6172,534846.0
2021-05-21 10:30:00,138.56,138.97,138.02,138.49,353493.0,133.6172,134.0126,133.0965,133.5497,353493.0
2021-05-21 11:00:00,138.5,138.67,138.03,138.04,108072.0,133.5594,133.7233,133.1061,133.1158,108072.0
2021-05-21 11:30:00,138.04,138.3,137.78,137.89,263649.0,133.1158,133.3665,132.8651,132.9711,263649.0
2021-05-21 12:00:00,137.87,138.2,137.86,138.13,88503.0,132.9518,133.2701,132.9422,133.2026,88503.0
2021-05-21 12:30:00,138.12,138.33,137.84,138.17,157524.0,133.1929,133.3954,132.9229,133.2411,157524.0
2021-05-21 13:00:00,138.18,138.56,138.17,138.55,115731.0,133.2508,133.6172,133.2411,133.6076,115731.0
2021-05-21 13:30:00,138.57,138.81,138.54,138.66,138114.0,133.6269,133.8583,133.5979,133.7137,138114.0
2021-05-21 14:00:00,138.71,138.97,138.5,138.55,195468.0,133.7619,134.0126,133.5594,133.6076,195468.0
2021-05-21 14:30:00,138.56,138.82,138.36,138.64,210828.0,133.6172,133.868,133.4244,133.6944,210828.0
2021-05-21 15:00:00,138.6,138.79,138.41,138.76,121059.0,133.6558,133.839,133.4726,133.8101,121059.0
2021-05-21 15:30:00,138.77,138.77,138.06,138.16,293046.0,133.8197,133.8197,133.1351,133.2315,293046.0
2021-05-24 09:30:00,139.38,140.84,139.33,140.58,521157.0,134.408,135.8159,134.3598,135.5652,521157.0
2021-05-24 10:00:00,140.6,141.27,140.51,140.95,181785.0,135.5845,136.2306,135.4977,135.922,181785.0
2021-05-24 10:30:00,140.98,141.38,140.67,140.7,216825.0,135.9509,136.3366,135.652,135.6809,216825.0
2021-05-24 11:00:00,140.74,141.18,140.71,141.15,171975.0,135.7195,136.1438,135.6905,136.1148,171975.0
2021-05-24 11:30:00,141.16,141.24,140.99,141.2,65106.0,136.1245,136.2016,135.9605,136.1631,65106.0
2021-05-24 12:00:00,141.2,141.46,141.16,141.35,150402.0,136.1631,136.4138,136.1245,136.3077,150402.0
2021-05-24 12:30:00,141.39,141.58,141.36,141.53,149892.0,136.3463,136.5295,136.3173,136.4813,149892.0
2021-05-24 13:00:00,141.54,141.68,141.4,141.6,119949.0,136.4909,136.6259,136.3559,136.5488,119949.0
2021-05-24 13:30:00,141.62,142.02,141.62,141.93,105996.0,136.5681,136.9538,136.5681,136.867,105996.0
2021-05-24 14:00:00,141.92,142.0,141.77,142.0,138714.0,136.8574,136.9345,136.7127,136.9345,138714.0
2021-05-24 14:30:00,142.0,142.27,141.97,142.03,142188.0,136.9345,137.1949,136.9056,136.9634,142188.0
2021-05-24 15:00:00,142.02,142.13,141.73,141.86,196554.0,136.9538,137.0599,136.6741,136.7995,196554.0
2021-05-24 15:30:00,141.85,141.9,141.33,141.4,303621.0,136.7899,136.8381,136.2884,136.3559,303621.0
2021-05-25 09:30:00,142.53,142.99,141.6,141.63,663564.0,137.4456,137.8892,136.5488,136.5777,663564.0
2021-05-25 10:00:00,141.69,142.47,141.48,142.45,390057.0,136.6356,137.3878,136.4331,137.3685,390057.0
2021-05-25 10:30:00,142.46,142.97,141.94,142.88,359388.0,137.3781,137.8699,136.8767,137.7831,359388.0
2021-05-25 11:00:00,142.89,142.9,141.25,141.31,319611.0,137.7928,137.8024,136.2113,136.2691,319611.0
2021-05-25 11:30:00,141.35,142.07,141.12,142.03,172497.0,136.3077,137.002,136.0859,136.9634,172497.0
2021-05-25 12:00:00,142.03,142.06,141.57,141.69,99951.0,136.9634,136.9924,136.5199,136.6356,99951.0
2021-05-25 12:30:00,141.66,141.92,141.44,141.67,108576.0,136.6066,136.8574,136.3945,136.6163,108576.0
2021-05-25 13:00:00,141.59,142.15,141.34,142.06,220785.0,136.5391,137.0792,136.2981,136.9924,220785.0
2021-05-25 13:30:00,142.06,142.18,141.89,142.1,167679.0,136.9924,137.1081,136.8284,137.0309,167679.0
2021-05-25 14:00:00,142.15,142.23,141.78,141.99,265884.0,137.0792,137.1563,136.7224,136.9249,265884.0
2021-05-25 14:30:00,142.01,142.13,141.89,141.95,61563.0,136.9442,137.0599,136.8284,136.8863,61563.0
2021-05-25 15:00:00,141.93,141.98,141.48,141.74,82374.0,136.867,136.9152,136.4331,136.6838,82374.0
2021-05-25 15:30:00,141.7,142.0,141.51,141.94,205176.0,136.6452,136.9345,136.462,136.8767,205176.0
2021-05-26 09:30:00,142.02,142.92,141.59,141.63,377865.0,136.9538,137.8217,136.5391,136.5777,377865.0
2021-05-26 10:00:00,141.62,142.1,141.31,142.0,227700.0,136.5681,137.0309,136.2691,136.9345,227700.0
2021-05-26 10:30:00,142.0,142.07,141.76,141.9,90243.0,136.9345,137.002,136.7031,136.8381,90243.0
2021-05-26 11:00:00,141.9,141.91,141.31,141.33,128883.0,136.8381,136.8477,136.2691,136.2884,128883.0
2021-05-26 11:30:00,141.35,141.69,141.01,141.68,132297.0,136.3077,136.6356,135.9798,136.6259,132297.0
2021-05-26 12:00:00,141.71,141.79,141.54,141.68,66087.0,136.6549,136.732,136.4909,136.6259,66087.0
2021-05-26 12:30:00,141.69,141.79,141.64,141.75,62352.0,136.6356,136.732,136.5874,136.6934,62352.0
2021-05-26 13:00:00,141.76,141.82,141.44,141.58,59295.0,136.7031,136.7609,136.3945,136.5295,59295.0
2021-05-26 13:30:00,141.59,141.63,141.37,141.61,77754.0,136.5391,136.5777,136.327,136.5584,77754.0
2021-05-26 14:00:00,141.65,141.96,141.55,141.93,72057.0,136.597,136.8959,136.5006,136.867,72057.0
2021-05-26 14:30:00,141.97,142.06,141.86,141.95,86460.0,136.9056,136.9924,136.7995,136.8863,86460.0
2021-05-26 15:00:00,141.95,142.18,141.83,142.1,98085.0,136.8863,137.1081,136.7706,137.0309,98085.0
2021-05-26 15:30:00,142.12,142.25,141.88,142.25,202449.0,137.0502,137.1756,136.8188,137.1756,202449.0
2021-05-27 09:30:00,142.04,142.64,141.67,142.26,322767.0,136.9731,137.5517,136.6163,137.1852,322767.0
2021-05-27 10:00:00,142.25,143.16,142.06,143.03,272481.0,137.1756,138.0531,136.9924,137.9278,272481.0
2021-05-27 10:30:00,143.05,143.62,142.78,143.07,436950.0,137.9471,138.4967,137.6867,137.9663,436950.0
2021-05-27 11:00:00,143.05,143.58,143.0,143.27,131358.0,137.9471,138.4582,137.8988,138.1592,131358.0
2021-05-27 11:30:00,143.13,143.51,143.09,143.46,131385.0,138.0242,138.3907,137.9856,138.3424,131385.0
2021-05-27 12:00:00,143.47,143.59,143.38,143.45,174525.0,138.3521,138.4678,138.2653,138.3328,174525.0
2021-05-27 12:30:00,143.47,143.47,143.29,143.4,175323.0,138.3521,138.3521,138.1785,138.2846,175323.0
2021-05-27 13:00:00,143.42,143.54,143.31,143.34,151542.0,138.3039,138.4196,138.1978,138.2267,151542.0
2021-05-27 13:30:00,143.32,143.43,143.12,143.2,63147.0,138.2074,138.3135,138.0146,138.0917,63147.0
2021-05-27 14:00:00,143.2,143.23,142.7,142.98,60549.0,138.0917,138.1206,137.6095,137.8796,60549.0
2021-05-27 14:30:00,142.96,143.16,142.9,143.01,34434.0,137.8603,138.0531,137.8024,137.9085,34434.0
2021-05-27 15:00:00,142.97,142.99,142.71,142.89,69777.0,137.8699,137.8892,137.6192,137.7928,69777.0
2021-05-27 15:30:00,142.88,143.32,142.58,143.08,259716.0,137.7831,138.2074,137.4938,137.976,259716.0
2021-05-28 09:30:00,143.43,144.36,143.19,144.29,333435.0,138.3135,139.2103,138.0821,139.1428,333435.0
2021-05-28 10:00:00,144.33,144.33,143.78,143.78,143538.0,139.1814,139.1814,138.651,138.651,143538.0
2021-05-28 10:30:00,143.8,144.23,143.8,143.99,93834.0,138.6703,139.085,138.6703,138.8535,93834.0
2021-05-28 11:00:00,144.04,144.58,144.04,144.42,77820.0,138.9017,139.4225,138.9017,139.2682,77820.0
2021-05-28 11:30:00,144.44,144.9,144.44,144.71,131637.0,139.2875,139.7311,139.2875,139.5478,131637.0
2021-05-28 12:00:00,144.75,144.9,144.52,144.54,88503.0,139.5864,139.7311,139.3646,139.3839,88503.0
2021-05-28 12:30:00,144.5,144.86,144.48,144.76,49473.0,139.3453,139.6925,139.326,139.5961,49473.0
2021-05-28 13:00:00,144.78,144.92,144.59,144.59,77277.0,139.6153,139.7504,139.4321,139.4321,77277.0
2021-05-28 13:30:00,144.59,144.71,144.31,144.36,42885.0,139.4321,139.5478,139.1621,139.2103,42885.0
2021-05-28 14:00:00,144.39,144.63,144.31,144.63,60984.0,139.2393,139.4707,139.1621,139.4707,60984.0
2021-05-28 14:30:00,144.61,144.72,144.52,144.68,56355.0,139.4514,139.5575,139.3646,139.5189,56355.0
2021-05-28 15:00:00,144.65,144.75,144.45,144.71,83013.0,139.49,139.5864,139.2971,139.5478,83013.0
2021-05-28 15:30:00,144.71,144.8,144.15,144.3,178140.0,139.5478,139.6346,139.0078,139.1525,178140.0
2021-06-01 09:30:00,145.32,146.46,145.19,145.32,408105.0,140.1361,141.2354,140.0107,140.1361,408105.0
2021-06-01 10:00:00,145.42,145.51,143.62,144.43,272361.0,140.2325,140.3193,138.4967,139.2778,272361.0
2021-06-01 10:30:00,144.44,144.68,143.08,143.43,336501.0,139.2875,139.5189,137.976,138.3135,336501.0
2021-06-01 11:00:00,143.34,143.92,143.17,143.85,88218.0,138.2267,138.786,138.0628,138.7185,88218.0
2021-06-01 11:30:00,143.83,144.14,143.65,143.99,77490.0,138.6992,138.9982,138.5257,138.8535,77490.0
2021-06-01 12:00:00,144.09,144.09,143.79,143.99,66519.0,138.95,138.95,138.6607,138.8535,66519.0
2021-06-01 12:30:00,143.96,144.04,143.56,143.68,212502.0,138.8246,138.9017,138.4389,138.5546,212502.0
2021-06-01 13:00:00,143.68,143.69,143.29,143.68,118233.0,138.5546,138.5642,138.1785,138.5546,118233.0
2021-06-01 13:30:00,143.69,143.78,143.53,143.67,88134.0,138.5642,138.651,138.4099,138.5449,88134.0
2021-06-01 14:00:00,143.62,143.9,143.52,143.8,68697.0,138.4967,138.7667,138.4003,138.6703,68697.0
2021-06-01 14:30:00,143.8,144.27,143.8,144.24,61905.0,138.6703,139.1235,138.6703,139.0946,61905.0
2021-06-01 15:00:00,144.24,144.24,144.01,144.02,120726.0,139.0946,139.0946,138.8728,138.8825,120726.0
2021-06-01 15:30:00,144.04,144.17,143.61,143.68,188052.0,138.9017,139.0271,138.4871,138.5546,188052.0
2021-06-02 09:30:00,143.81,145.05,143.26,144.35,356952.0,138.6799,139.8757,138.1496,139.2007,356952.0
2021-06-02 10:00:00,144.17,144.67,144.03,144.62,110178.0,139.0271,139.5093,138.8921,139.4611,110178.0
2021-06-02 10:30:00,144.63,145.29,144.62,144.79,219966.0,139.4707,140.1072,139.4611,139.625,219966.0
2021-06-02 11:00:00,144.81,145.02,144.69,144.89,84600.0,139.6443,139.8468,139.5286,139.7214,84600.0
2021-06-02 11:30:00,144.93,145.2,144.86,145.05,42960.0,139.76,140.0204,139.6925,139.8757,42960.0
2021-06-02 12:00:00,145.07,145.14,144.46,144.53,68256.0,139.895,139.9625,139.3068,139.3743,68256.0
2021-06-02 12:30:00,144.54,144.85,144.44,144.71,51186.0,139.3839,139.6828,139.2875,139.5478,51186.0
2021-06-02 13:00:00,144.63,144.78,144.12,144.3,44607.0,139.4707,139.6153,138.9789,139.1525,44607.0
2021-06-02 13:30:00,144.34,144.56,144.1,144.32,40473.0,139.191,139.4032,138.9596,139.1718,40473.0
2021-06-02 14:00:00,144.43,144.57,144.12,144.49,57528.0,139.2778,139.4128,138.9789,139.3357,57528.0
2021-06-02 14:30:00,144.52,144.6,144.3,144.34,35577.0,139.3646,139.4418,139.1525,139.191,35577.0
2021-06-02 15:00:00,144.43,144.56,144.3,144.44,40218.0,139.2778,139.4032,139.1525,139.2875,40218.0
2021-06-02 15:30:00,144.43,144.89,144.32,144.87,115152.0,139.2778,139.7214,139.1718,139.7021,115152.0
2021-06-03 09:30:00,143.4,143.49,141.55,141.86,223554.0,138.2846,138.3714,136.5006,136.7995,223554.0
2021-06-03 10:00:00,141.77,142.87,141.77,142.75,268551.0,136.7127,137.7735,136.7127,137.6578,268551.0
2021-06-03 10:30:00,142.67,143.28,142.27,143.28,125379.0,137.5806,138.1689,137.1949,138.1689,125379.0
2021-06-03 11:00:00,143.28,143.7,143.08,143.23,235536.0,138.1689,138.5739,137.976,138.1206,235536.0
2021-06-03 11:30:00,143.24,143.24,142.78,143.05,200193.0,138.1303,138.1303,137.6867,137.9471,200193.0
2021-06-03 12:00:00,143.09,143.38,142.76,143.09,143448.0,137.9856,138.2653,137.6674,137.9856,143448.0
2021-06-03 12:30:00,143.06,143.33,142.8,143.33,56871.0,137.9567,138.2171,137.706,138.2171,56871.0
2021-06-03 13:00:00,143.3,143.56,142.97,143.53,91695.0,138.1881,138.4389,137.8699,138.4099,91695.0
2021-06-03 13:30:00,143.51,143.51,143.15,143.17,97554.0,138.3907,138.3907,138.0435,138.0628,97554.0
2021-06-03 14:00:00,143.16,143.22,142.8,142.88,134412.0,138.0531,138.111,137.706,137.7831,134412.0
2021-06-03 14:30:00,142.9,143.06,142.6,142.6,94698.0,137.8024,137.9567,137.5131,137.5131,94698.0
2021-06-03 15:00:00,142.6,142.83,142.52,142.73,71190.0,137.5131,137.7349,137.436,137.6385,71190.0
2021-06-03 15:30:00,142.79,142.83,142.17,142.22,249189.0,137.6963,137.7349,137.0985,137.1467,249189.0
2021-06-04 09:30:00,143.43,145.03,143.43,145.03,380196.0,138.3135,139.8564,138.3135,139.8564,380196.0
2021-06-04 10:00:00,145.06,145.7,144.84,145.14,138054.0,139.8854,140.5025,139.6732,139.9625,138054.0
2021-06-04 10:30:00,145.18,145.59,145.12,145.38,71454.0,140.0011,140.3965,139.9432,140.1939,71454.0
2021-06-04 11:00:00,145.36,145.69,145.29,145.44,43701.0,140.1747,140.4929,140.1072,140.2518,43701.0
2021-06-04 11:30:00,145.49,145.51,145.03,145.06,107061.0,140.3,140.3193,139.8564,139.8854,107061.0
2021-06-04 12:00:00,145.11,145.25,144.98,145.14,96360.0,139.9336,140.0686,139.8082,139.9625,96360.0
2021-06-04 12:30:00,145.21,145.46,145.21,145.46,60807.0,140.03,140.2711,140.03,140.2711,60807.0
2021-06-04 13:00:00,145.43,145.53,145.37,145.47,54864.0,140.2422,140.3386,140.1843,140.2807,54864.0
2021-06-04 13:30:00,145.49,145.79,145.39,145.77,194304.0,140.3,140.5893,140.2036,140.57,194304.0
2021-06-04 14:00:00,145.76,145.96,145.72,145.75,156759.0,140.5604,140.7533,140.5218,140.5507,156759.0
2021-06-04 14:30:00,145.77,145.87,145.68,145.72,311682.0,140.57,140.6665,140.4832,140.5218,311682.0
2021-06-04 15:00:00,145.71,145.75,145.6,145.64,90579.0,140.5122,140.5507,140.4061,140.4447,90579.0
2021-06-04 15:30:00,145.63,145.75,145.37,145.56,263214.0,140.435,140.5507,140.1843,140.3675,263214.0
2021-06-07 09:30:00,145.22,145.24,144.36,145.04,273744.0,140.0397,140.0589,139.2103,139.8661,273744.0
2021-06-07 10:00:00,145.05,145.05,144.01,144.45,191886.0,139.8757,139.8757,138.8728,139.2971,191886.0
2021-06-07 10:30:00,144.51,144.7,144.26,144.57,149160.0,139.355,139.5382,139.1139,139.4128,149160.0
2021-06-07 11:00:00,144.54,144.54,143.76,143.9,194778.0,139.3839,139.3839,138.6317,138.7667,194778.0
2021-06-07 11:30:00,143.88,144.21,143.69,144.21,109734.0,138.7475,139.0657,138.5642,139.0657,109734.0
2021-06-07 12:00:00,144.23,144.42,144.2,144.41,53010.0,139.085,139.2682,139.056,139.2585,53010.0
2021-06-07 12:30:00,144.45,144.51,144.28,144.42,64401.0,139.2971,139.355,139.1332,139.2682,64401.0
2021-06-07 13:00:00,144.41,144.48,144.17,144.33,44541.0,139.2585,139.326,139.0271,139.1814,44541.0
2021-06-07 13:30:00,144.34,144.42,144.2,144.2,36528.0,139.191,139.2682,139.056,139.056,36528.0
2021-06-07 14:00:00,144.19,144.43,144.19,144.3,57378.0,139.0464,139.2778,139.0464,139.1525,57378.0
2021-06-07 14:30:00,144.29,144.51,144.24,144.44,58422.0,139.1428,139.355,139.0946,139.2875,58422.0
2021-06-07 15:00:00,144.47,144.81,144.41,144.68,68421.0,139.3164,139.6443,139.2585,139.5189,68421.0
2021-06-07 15:30:00,144.69,144.79,144.5,144.57,141606.0,139.5286,139.625,139.3453,139.4128,141606.0
2021-06-08 09:30:00,145.63,145.92,144.1,144.19,345447.0,140.435,140.7147,138.9596,139.0464,345447.0
2021-06-08 10:00:00,144.21,144.23,143.63,143.88,135153.0,139.0657,139.085,138.5064,138.7475,135153.0
2021-06-08 10:30:00,143.85,143.95,143.2,143.31,109374.0,138.7185,138.815,138.0917,138.1978,109374.0
2021-06-08 11:00:00,143.32,143.56,142.62,143.12,114393.0,138.2074,138.4389,137.5324,138.0146,114393.0
2021-06-08 11:30:00,143.18,143.51,142.95,143.5,55200.0,138.0724,138.3907,137.8506,138.381,55200.0
2021-06-08 12:00:00,143.46,143.81,143.37,143.69,74481.0,138.3424,138.6799,138.2556,138.5642,74481.0
2021-06-08 12:30:00,143.68,144.02,143.65,144.02,17538.0,138.5546,138.8825,138.5257,138.8825,17538.0
2021-06-08 13:00:00,143.97,144.04,143.73,143.75,42372.0,138.8342,138.9017,138.6028,138.6221,42372.0
2021-06-08 13:30:00,143.7,143.9,143.57,143.59,60501.0,138.5739,138.7667,138.4485,138.4678,60501.0
2021-06-08 14:00:00,143.61,143.73,143.47,143.54,90768.0,138.4871,138.6028,138.3521,138.4196,90768.0
2021-06-08 14:30:00,143.52,143.58,143.28,143.56,149232.0,138.4003,138.4582,138.1689,138.4389,149232.0
2021-06-08 15:00:00,143.58,143.73,143.38,143.43,146199.0,138.4582,138.6028,138.2653,138.3135,146199.0
2021-06-08 15:30:00,143.42,143.77,143.41,143.66,189765.0,138.3039,138.6414,138.2942,138.5353,189765.0
2021-06-09 09:30:00,144.27,144.6,143.08,143.49,440502.0,139.1235,139.4418,137.976,138.3714,440502.0
2021-06-09 10:00:00,143.62,143.77,143.27,143.43,77643.0,138.4967,138.6414,138.1592,138.3135,77643.0
2021-06-09 10:30:00,143.44,143.54,143.17,143.41,77478.0,138.3231,138.4196,138.0628,138.2942,77478.0
2021-06-09 11:00:00,143.41,143.66,143.39,143.66,61449.0,138.2942,138.5353,138.2749,138.5353,61449.0
2021-06-09 11:30:00,143.63,143.64,143.29,143.52,60774.0,138.5064,138.516,138.1785,138.4003,60774.0
2021-06-09 12:00:00,143.5,143.72,143.47,143.72,61617.0,138.381,138.5932,138.3521,138.5932,61617.0
2021-06-09 12:30:00,143.72,143.91,143.7,143.85,72105.0,138.5932,138.7764,138.5739,138.7185,72105.0
2021-06-09 13:00:00,143.87,143.91,143.68,143.68,83106.0,138.7378,138.7764,138.5546,138.5546,83106.0
2021-06-09 13:30:00,143.68,143.84,143.54,143.68,64329.0,138.5546,138.7089,138.4196,138.5546,64329.0
2021-06-09 14:00:00,143.7,143.85,143.57,143.67,72051.0,138.5739,138.7185,138.4485,138.5449,72051.0
2021-06-09 14:30:00,143.67,143.71,143.26,143.28,90396.0,138.5449,138.5835,138.1496,138.1689,90396.0
2021-06-09 15:00:00,143.27,143.38,143.14,143.17,112536.0,138.1592,138.2653,138.0338,138.0628,112536.0
2021-06-09 15:30:00,143.13,143.25,143.03,143.09,253182.0,138.0242,138.1399,137.9278,137.9856,253182.0
2021-06-10 09:30:00,143.06,144.98,142.83,144.75,270102.0,138.1197,139.9734,137.8977,139.7514,270102.0
2021-06-10 10:00:00,144.78,145.03,144.12,144.23,139812.0,139.7803,140.0217,139.1431,139.2493,139812.0
2021-06-10 10:30:00,144.25,144.33,142.76,143.41,209589.0,139.2686,139.3459,137.8301,138.4576,209589.0
2021-06-10 11:00:00,143.37,143.7,143.07,143.65,145437.0,138.419,138.7376,138.1294,138.6894,145437.0
2021-06-10 11:30:00,143.7,143.92,143.44,143.88,104358.0,138.7376,138.95,138.4866,138.9114,104358.0
2021-06-10 12:00:00,143.87,144.01,143.71,143.79,76728.0,138.9018,139.0369,138.7473,138.8245,76728.0
2021-06-10 12:30:00,143.83,144.16,143.8,144.14,58944.0,138.8631,139.1817,138.8342,139.1624,58944.0
2021-06-10 13:00:00,144.17,144.27,144.01,144.11,29511.0,139.1914,139.2879,139.0369,139.1335,29511.0
2021-06-10 13:30:00,144.05,144.44,143.95,144.44,31821.0,139.0755,139.4521,138.979,139.4521,31821.0
2021-06-10 14:00:00,144.45,144.67,144.45,144.55,41550.0,139.4617,139.6741,139.4617,139.5583,41550.0
2021-06-10 14:30:00,144.58,144.85,144.58,144.82,49398.0,139.5872,139.8479,139.5872,139.819,49398.0
2021-06-10 15:00:00,144.78,144.83,144.53,144.6,54975.0,139.7803,139.8286,139.539,139.6066,54975.0
2021-06-10 15:30:00,144.59,144.71,144.34,144.6,120015.0,139.5969,139.7128,139.3555,139.6066,120015.0
2021-06-11 09:30:00,144.84,145.07,144.09,144.39,264618.0,139.8383,140.0603,139.1142,139.4038,264618.0
2021-06-11 10:00:00,144.47,144.87,144.34,144.78,86802.0,139.481,139.8672,139.3555,139.7803,86802.0
2021-06-11 10:30:00,144.8,144.88,144.27,144.47,76794.0,139.7996,139.8769,139.2879,139.481,76794.0
2021-06-11 11:00:00,144.57,144.6,144.18,144.54,70077.0,139.5776,139.6066,139.2011,139.5486,70077.0
2021-06-11 11:30:00,144.53,144.68,144.38,144.56,43203.0,139.539,139.6838,139.3941,139.5679,43203.0
2021-06-11 12:00:00,144.62,144.75,144.49,144.52,26523.0,139.6259,139.7514,139.5003,139.5293,26523.0
2021-06-11 12:30:00,144.6,144.84,144.56,144.84,23310.0,139.6066,139.8383,139.5679,139.8383,23310.0
2021-06-11 13:00:00,144.83,144.84,144.59,144.7,46470.0,139.8286,139.8383,139.5969,139.7031,46470.0
2021-06-11 13:30:00,144.7,144.87,144.7,144.87,32616.0,139.7031,139.8672,139.7031,139.8672,32616.0
2021-06-11 14:00:00,144.85,145.17,144.84,145.14,67815.0,139.8479,140.1569,139.8383,140.1279,67815.0
2021-06-11 14:30:00,145.11,145.11,144.89,144.91,51900.0,140.0989,140.0989,139.8865,139.9058,51900.0
2021-06-11 15:00:00,144.9,144.98,144.76,144.98,92499.0,139.8962,139.9734,139.761,139.9734,92499.0
2021-06-11 15:30:00,144.98,145.19,144.76,145.16,99372.0,139.9734,140.1762,139.761,140.1472,99372.0
2021-06-14 09:30:00,145.57,145.77,144.71,145.31,209415.0,140.5431,140.7361,139.7128,140.292,209415.0
2021-06-14 10:00:00,145.36,145.38,144.83,144.87,90528.0,140.3403,140.3596,139.8286,139.8672,90528.0
2021-06-14 10:30:00,144.95,145.33,144.82,145.33,46641.0,139.9445,140.3113,139.819,140.3113,46641.0
2021-06-14 11:00:00,145.36,145.78,145.32,145.78,63966.0,140.3403,140.7458,140.3017,140.7458,63966.0
2021-06-14 11:30:00,145.77,145.95,145.59,145.95,100335.0,140.7361,140.9099,140.5624,140.9099,100335.0
2021-06-14 12:00:00,145.96,147.23,145.94,146.83,1139466.0,140.9196,142.1457,140.9003,141.7595,1139466.0
2021-06-14 12:30:00,146.83,146.84,146.52,146.53,90036.0,141.7595,141.7692,141.4602,141.4699,90036.0
2021-06-14 13:00:00,146.5,146.75,146.5,146.69,53268.0,141.4409,141.6823,141.4409,141.6244,53268.0
2021-06-14 13:30:00,146.73,146.88,146.67,146.7,80016.0,141.663,141.8078,141.6051,141.634,80016.0
2021-06-14 14:00:00,146.67,146.8,146.23,146.26,47007.0,141.6051,141.7306,141.1803,141.2092,47007.0
2021-06-14 14:30:00,146.33,146.49,146.29,146.42,34572.0,141.2768,141.4313,141.2382,141.3637,34572.0
2021-06-14 15:00:00,146.42,146.42,146.21,146.37,26469.0,141.3637,141.3637,141.161,141.3154,26469.0
2021-06-14 15:30:00,146.37,147.25,146.34,147.23,144108.0,141.3154,142.165,141.2865,142.1457,144108.0
2021-06-15 09:30:00,146.73,147.77,146.3,147.49,391842.0,141.663,142.6671,141.2478,142.3968,391842.0
2021-06-15 10:00:00,147.53,147.58,146.37,146.44,144576.0,142.4354,142.4836,141.3154,141.383,144576.0
2021-06-15 10:30:00,146.42,146.94,146.42,146.73,82923.0,141.3637,141.8657,141.3637,141.663,82923.0
2021-06-15 11:00:00,146.73,146.82,146.23,146.24,111480.0,141.663,141.7499,141.1803,141.1899,111480.0
2021-06-15 11:30:00,146.24,146.45,145.91,146.44,141492.0,141.1899,141.3927,140.8713,141.383,141492.0
2021-06-15 12:00:00,146.5,146.71,146.5,146.71,27789.0,141.4409,141.6437,141.4409,141.6437,27789.0
2021-06-15 12:30:00,146.68,146.89,146.5,146.64,39423.0,141.6147,141.8175,141.4409,141.5761,39423.0
2021-06-15 13:00:00,146.63,146.76,146.35,146.35,29655.0,141.5664,141.692,141.2961,141.2961,29655.0
2021-06-15 13:30:00,146.39,146.65,146.39,146.63,45909.0,141.3347,141.5858,141.3347,141.5664,45909.0
2021-06-15 14:00:00,146.65,146.78,145.75,146.02,89094.0,141.5858,141.7113,140.7168,140.9775,89094.0
2021-06-15 14:30:00,146.0,146.14,145.86,146.04,43362.0,140.9582,141.0934,140.823,140.9968,43362.0
2021-06-15 15:00:00,145.98,146.02,145.79,145.88,75183.0,140.9389,140.9775,140.7555,140.8423,75183.0
2021-06-15 15:30:00,145.9,146.19,145.58,145.95,173769.0,140.8617,141.1416,140.5527,140.9099,173769.0
2021-06-16 09:30:00,146.51,146.93,146.14,146.66,238596.0,141.4506,141.8561,141.0934,141.5954,238596.0
2021-06-16 10:00:00,146.73,146.93,146.25,146.33,87444.0,141.663,141.8561,141.1996,141.2768,87444.0
2021-06-16 10:30:00,146.33,146.33,146.0,146.2,84291.0,141.2768,141.2768,140.9582,141.1513,84291.0
2021-06-16 11:00:00,146.22,146.47,146.0,146.35,81111.0,141.1706,141.412,140.9582,141.2961,81111.0
2021-06-16 11:30:00,146.38,146.41,146.16,146.23,55266.0,141.3251,141.354,141.1127,141.1803,55266.0
2021-06-16 12:00:00,146.26,146.26,145.47,145.67,125568.0,141.2092,141.2092,140.4465,140.6396,125568.0
2021-06-16 12:30:00,145.67,146.0,145.67,145.97,54669.0,140.6396,140.9582,140.6396,140.9292,54669.0
2021-06-16 13:00:00,146.01,146.05,145.69,145.75,58332.0,140.9679,141.0065,140.6589,140.7168,58332.0
2021-06-16 13:30:00,145.71,146.11,145.66,145.76,60126.0,140.6782,141.0644,140.6299,140.7265,60126.0
2021-06-16 14:00:00,145.72,145.72,143.8,144.81,322812.0,140.6879,140.6879,138.8342,139.8093,322812.0
2021-06-16 14:30:00,144.78,144.87,143.53,144.03,444231.0,139.7803,139.8672,138.5735,139.0562,444231.0
2021-06-16 15:00:00,144.01,145.25,143.67,144.94,321771.0,139.0369,140.2341,138.7087,139.9348,321771.0
2021-06-16 15:30:00,144.97,145.53,144.76,144.82,199476.0,139.9638,140.5044,139.761,139.819,199476.0
2021-06-17 09:30:00,144.24,145.87,144.03,145.67,364629.0,139.259,140.8327,139.0562,140.6396,364629.0
2021-06-17 10:00:00,145.73,146.7,145.53,146.56,265098.0,140.6975,141.634,140.5044,141.4989,265098.0
2021-06-17 10:30:00,146.58,147.27,146.16,146.43,235704.0,141.5182,142.1843,141.1127,141.3734,235704.0
2021-06-17 11:00:00,146.49,146.92,146.08,146.88,151833.0,141.4313,141.8464,141.0354,141.8078,151833.0
2021-06-17 11:30:00,146.92,147.31,146.4,146.44,156828.0,141.8464,142.223,141.3444,141.383,156828.0
2021-06-17 12:00:00,146.44,146.63,144.86,145.08,217503.0,141.383,141.5664,139.8576,140.07,217503.0
2021-06-17 12:30:00,144.93,145.44,144.67,145.43,158268.0,139.9252,140.4175,139.6741,140.4079,158268.0
2021-06-17 13:00:00,145.43,146.23,145.43,146.23,83853.0,140.4079,141.1803,140.4079,141.1803,83853.0
2021-06-17 13:30:00,146.27,146.6,146.21,146.41,85650.0,141.2189,141.5375,141.161,141.354,85650.0
2021-06-17 14:00:00,146.4,146.54,146.2,146.5,88701.0,141.3444,141.4796,141.1513,141.4409,88701.0
2021-06-17 14:30:00,146.55,146.55,146.22,146.4,147162.0,141.4892,141.4892,141.1706,141.3444,147162.0
2021-06-17 15:00:00,146.4,146.71,146.22,146.52,114000.0,141.3444,141.6437,141.1706,141.4602,114000.0
2021-06-17 15:30:00,146.51,146.67,146.18,146.18,178779.0,141.4506,141.6051,141.132,141.132,178779.0
2021-06-18 09:30:00,145.24,145.35,144.06,144.73,188763.0,140.2245,140.3307,139.0852,139.7321,188763.0
2021-06-18 10:00:00,144.84,145.0,144.18,144.48,108093.0,139.8383,139.9927,139.2011,139.4907,108093.0
2021-06-18 10:30:00,144.46,144.58,143.53,143.87,152682.0,139.4714,139.5872,138.5735,138.9018,152682.0
2021-06-18 11:00:00,143.88,144.11,142.72,142.72,139965.0,138.9114,139.1335,137.7915,137.7915,139965.0
2021-06-18 11:30:00,142.73,143.22,142.66,142.98,80151.0,137.8011,138.2742,137.7335,138.0425,80151.0
2021-06-18 12:00:00,143.0,143.41,142.89,143.38,62571.0,138.0618,138.4576,137.9556,138.4287,62571.0
2021-06-18 12:30:00,143.4,143.4,142.92,143.15,83721.0,138.448,138.448,137.9846,138.2066,83721.0
2021-06-18 13:00:00,143.15,143.31,142.93,143.05,91887.0,138.2066,138.3611,137.9942,138.1101,91887.0
2021-06-18 13:30:00,143.12,143.41,143.0,143.07,55650.0,138.1777,138.4576,138.0618,138.1294,55650.0
2021-06-18 14:00:00,143.05,143.35,142.81,143.0,132471.0,138.1101,138.3997,137.8784,138.0618,132471.0
2021-06-18 14:30:00,142.98,143.09,142.1,142.1,186486.0,138.0425,138.1487,137.1929,137.1929,186486.0
2021-06-18 15:00:00,142.13,143.03,141.96,142.98,147204.0,137.2218,138.0908,137.0577,138.0425,147204.0
2021-06-18 15:30:00,142.97,143.44,142.57,142.58,236772.0,138.0328,138.4866,137.6467,137.6563,236772.0
2021-06-21 09:30:00,142.87,143.41,141.69,143.41,297630.0,137.9363,138.4576,136.797,138.4576,297630.0
2021-06-21 10:00:00,143.42,143.42,142.11,142.42,163638.0,138.4673,138.4673,137.2025,137.5018,163638.0
2021-06-21 10:30:00,142.42,143.11,142.31,142.83,78582.0,137.5018,138.168,137.3956,137.8977,78582.0
2021-06-21 11:00:00,142.82,143.11,142.5,142.71,42105.0,137.888,138.168,137.5791,137.7818,42105.0
2021-06-21 11:30:00,142.7,142.99,142.53,142.94,51225.0,137.7722,138.0521,137.608,138.0039,51225.0
2021-06-21 12:00:00,142.96,143.27,142.95,143.17,38049.0,138.0232,138.3225,138.0135,138.2259,38049.0
2021-06-21 12:30:00,143.2,143.27,142.92,142.96,41967.0,138.2549,138.3225,137.9846,138.0232,41967.0
2021-06-21 13:00:00,142.95,142.99,142.79,142.84,59118.0,138.0135,138.0521,137.8591,137.9073,59118.0
2021-06-21 13:30:00,142.88,143.41,142.88,143.4,65574.0,137.9459,138.4576,137.9459,138.448,65574.0
2021-06-21 14:00:00,143.42,143.48,143.21,143.34,58581.0,138.4673,138.5252,138.2646,138.3901,58581.0
2021-06-21 14:30:00,143.31,143.37,143.06,143.36,35748.0,138.3611,138.419,138.1197,138.4094,35748.0
2021-06-21 15:00:00,143.36,143.44,142.91,143.02,80946.0,138.4094,138.4866,137.9749,138.0811,80946.0
2021-06-21 15:30:00,143.03,143.52,142.99,143.52,134346.0,138.0908,138.5638,138.0521,138.5638,134346.0
2021-06-22 09:30:00,143.42,143.48,142.68,143.15,105741.0,138.4673,138.5252,137.7529,138.2066,105741.0
2021-06-22 10:00:00,143.15,143.8,142.95,143.7,149559.0,138.2066,138.8342,138.0135,138.7376,149559.0
2021-06-22 10:30:00,143.71,143.92,143.45,143.88,95037.0,138.7473,138.95,138.4963,138.9114,95037.0
2021-06-22 11:00:00,143.91,144.36,143.86,144.28,150030.0,138.9404,139.3748,138.8921,139.2976,150030.0
2021-06-22 11:30:00,144.3,144.33,144.06,144.09,83967.0,139.3169,139.3459,139.0852,139.1142,83967.0
2021-06-22 12:00:00,144.13,144.3,144.07,144.19,25545.0,139.1528,139.3169,139.0949,139.2107,25545.0
2021-06-22 12:30:00,144.14,144.14,143.66,143.73,42270.0,139.1624,139.1624,138.699,138.7666,42270.0
2021-06-22 13:00:00,143.72,143.77,143.45,143.63,25137.0,138.7569,138.8052,138.4963,138.67,25137.0
2021-06-22 13:30:00,143.6,143.77,143.57,143.72,16527.0,138.6411,138.8052,138.6121,138.7569,16527.0
2021-06-22 14:00:00,143.67,143.67,143.3,143.32,51102.0,138.7087,138.7087,138.3514,138.3708,51102.0
2021-06-22 14:30:00,143.31,143.54,143.11,143.53,47250.0,138.3611,138.5832,138.168,138.5735,47250.0
2021-06-22 15:00:00,143.51,144.05,143.49,143.96,84930.0,138.5542,139.0755,138.5349,138.9887,84930.0
2021-06-22 15:30:00,143.97,144.08,143.76,144.03,191292.0,138.9983,139.1045,138.7956,139.0562,191292.0
2021-06-23 09:30:00,144.09,145.1,144.09,145.02,127425.0,139.1142,140.0893,139.1142,140.012,127425.0
2021-06-23 10:00:00,145.17,145.36,145.04,145.11,91542.0,140.1569,140.3403,140.0314,140.0989,91542.0
2021-06-23 10:30:00,145.07,145.19,144.72,144.85,50088.0,140.0603,140.1762,139.7224,139.8479,50088.0
2021-06-23 11:00:00,144.89,144.96,144.64,144.86,68610.0,139.8865,139.9541,139.6452,139.8576,68610.0
2021-06-23 11:30:00,144.83,145.31,144.63,145.24,48522.0,139.8286,140.292,139.6355,140.2245,48522.0
2021-06-23 12:00:00,145.25,145.27,145.14,145.22,60675.0,140.2341,140.2534,140.1279,140.2051,60675.0
2021-06-23 12:30:00,145.23,145.23,144.57,144.76,47160.0,140.2148,140.2148,139.5776,139.761,47160.0
2021-06-23 13:00:00,144.72,144.86,144.59,144.85,40068.0,139.7224,139.8576,139.5969,139.8479,40068.0
2021-06-23 13:30:00,144.81,144.86,144.6,144.67,41931.0,139.8093,139.8576,139.6066,139.6741,41931.0
2021-06-23 14:00:00,144.67,144.8,144.56,144.71,41784.0,139.6741,139.7996,139.5679,139.7128,41784.0
2021-06-23 14:30:00,144.73,144.94,144.73,144.88,71940.0,139.7321,139.9348,139.7321,139.8769,71940.0
2021-06-23 15:00:00,144.93,144.96,144.75,144.94,66195.0,139.9252,139.9541,139.7514,139.9348,66195.0
2021-06-23 15:30:00,144.94,145.0,144.47,144.58,123825.0,139.9348,139.9927,139.481,139.5872,123825.0
2021-06-24 09:30:00,145.66,146.69,145.66,146.49,181707.0,140.6299,141.6244,140.6299,141.4313,181707.0
2021-06-24 10:00:00,146.57,146.84,146.39,146.74,92058.0,141.5085,141.7692,141.3347,141.6727,92058.0
2021-06-24 10:30:00,146.75,147.02,146.69,146.93,74460.0,141.6823,141.943,141.6244,141.8561,74460.0
2021-06-24 11:00:00,146.9,147.17,146.9,147.09,26256.0,141.8271,142.0878,141.8271,142.0106,26256.0
2021-06-24 11:30:00,147.1,147.19,147.0,147.14,49386.0,142.0202,142.1071,141.9237,142.0588,49386.0
2021-06-24 12:00:00,147.16,147.39,147.14,147.18,36840.0,142.0781,142.3002,142.0588,142.0975,36840.0
2021-06-24 12:30:00,147.18,147.18,146.73,146.83,29460.0,142.0975,142.0975,141.663,141.7595,29460.0
2021-06-24 13:00:00,146.86,146.96,146.55,146.78,41313.0,141.7885,141.8851,141.4892,141.7113,41313.0
2021-06-24 13:30:00,146.7,146.72,146.37,146.72,50583.0,141.634,141.6533,141.3154,141.6533,50583.0
2021-06-24 14:00:00,146.77,147.07,146.7,147.04,38901.0,141.7016,141.9913,141.634,141.9623,38901.0
2021-06-24 14:30:00,147.05,147.36,147.03,147.34,38535.0,141.9719,142.2712,141.9526,142.2519,38535.0
2021-06-24 15:00:00,147.31,147.36,147.03,147.08,48558.0,142.223,142.2712,141.9526,142.0009,48558.0
2021-06-24 15:30:00,147.05,147.19,146.96,147.17,68658.0,141.9719,142.1071,141.8851,142.0878,68658.0
2021-06-25 09:30:00,147.4,147.86,146.98,147.13,162732.0,142.3099,142.754,141.9044,142.0492,162732.0
2021-06-25 10:00:00,147.08,147.67,146.92,147.52,82986.0,142.0009,142.5705,141.8464,142.4257,82986.0
2021-06-25 10:30:00,147.56,147.56,147.25,147.29,50766.0,142.4643,142.4643,142.165,142.2037,50766.0
2021-06-25 11:00:00,147.31,147.71,147.19,147.68,42687.0,142.223,142.6092,142.1071,142.5802,42687.0
2021-06-25 11:30:00,147.71,147.77,147.48,147.62,29865.0,142.6092,142.6671,142.3871,142.5223,29865.0
2021-06-25 12:00:00,147.57,147.62,146.97,147.03,48264.0,142.474,142.5223,141.8947,141.9526,48264.0
2021-06-25 12:30:00,146.96,147.18,146.94,147.18,15609.0,141.8851,142.0975,141.8657,142.0975,15609.0
2021-06-25 13:00:00,147.2,147.21,146.86,146.87,32547.0,142.1168,142.1264,141.7885,141.7982,32547.0
2021-06-25 13:30:00,146.9,146.9,146.66,146.82,21687.0,141.8271,141.8271,141.5954,141.7499,21687.0
2021-06-25 14:00:00,146.82,147.08,146.82,147.05,25044.0,141.7499,142.0009,141.7499,141.9719,25044.0
2021-06-25 14:30:00,147.06,147.23,147.03,147.19,29799.0,141.9816,142.1457,141.9526,142.1071,29799.0
2021-06-25 15:00:00,147.15,147.24,146.9,146.95,29910.0,142.0685,142.1554,141.8271,141.8754,29910.0
2021-06-25 15:30:00,147.01,147.02,146.19,146.51,105609.0,141.9333,141.943,141.1416,141.4506,105609.0
2021-06-28 09:30:00,147.5,148.94,147.43,148.74,330186.0,142.4064,143.7967,142.3388,143.6036,330186.0
2021-06-28 10:00:00,148.8,149.0,148.56,148.99,95424.0,143.6615,143.8546,143.4298,143.845,95424.0
2021-06-28 10:30:00,149.0,149.49,148.92,149.22,83955.0,143.8546,144.3277,143.7774,144.067,83955.0
2021-06-28 11:00:00,149.18,149.7,149.15,149.61,99033.0,144.0284,144.5304,143.9994,144.4435,99033.0
2021-06-28 11:30:00,149.74,150.16,149.58,150.13,172470.0,144.5691,144.9745,144.4146,144.9456,172470.0
2021-06-28 12:00:00,150.11,150.73,150.11,150.59,173943.0,144.9263,145.5249,144.9263,145.3897,173943.0
2021-06-28 12:30:00,150.61,150.65,150.19,150.26,41340.0,145.409,145.4476,145.0035,145.0711,41340.0
2021-06-28 13:00:00,150.2,150.22,149.94,149.98,59586.0,145.0132,145.0325,144.7621,144.8008,59586.0
2021-06-28 13:30:00,149.96,150.09,149.73,149.81,41517.0,144.7815,144.907,144.5594,144.6366,41517.0
2021-06-28 14:00:00,149.88,150.1,149.83,150.01,75279.0,144.7042,144.9166,144.6559,144.8297,75279.0
2021-06-28 14:30:00,150.05,150.31,149.99,150.31,80283.0,144.8683,145.1194,144.8104,145.1194,80283.0
2021-06-28 15:00:00,150.28,150.49,150.14,150.46,108513.0,145.0904,145.2932,144.9552,145.2642,108513.0
2021-06-28 15:30:00,150.47,150.54,150.14,150.23,146127.0,145.2738,145.3414,144.9552,145.0421,146127.0
2021-06-29 09:30:00,149.99,150.77,149.6,149.85,250188.0,144.8104,145.5635,144.4339,144.6753,250188.0
2021-06-29 10:00:00,149.9,150.1,149.43,150.06,133905.0,144.7235,144.9166,144.2698,144.878,133905.0
2021-06-29 10:30:00,150.08,150.65,150.08,150.56,46350.0,144.8973,145.4476,144.8973,145.3607,46350.0
2021-06-29 11:00:00,150.54,150.98,150.48,150.94,48552.0,145.3414,145.7662,145.2835,145.7276,48552.0
2021-06-29 11:30:00,151.0,151.12,150.82,151.07,50961.0,145.7855,145.9014,145.6118,145.8531,50961.0
2021-06-29 12:00:00,151.11,151.34,150.96,151.3,59100.0,145.8917,146.1138,145.7469,146.0752,59100.0
2021-06-29 12:30:00,151.41,151.42,151.08,151.09,96843.0,146.1814,146.191,145.8628,145.8724,96843.0
2021-06-29 13:00:00,151.13,151.15,150.9,151.0,32184.0,145.9111,145.9304,145.689,145.7855,32184.0
2021-06-29 13:30:00,150.98,151.2,150.98,151.11,16866.0,145.7662,145.9786,145.7662,145.8917,16866.0
2021-06-29 14:00:00,151.05,151.14,150.96,150.96,23070.0,145.8338,145.9207,145.7469,145.7469,23070.0
2021-06-29 14:30:00,150.95,151.0,150.8,150.95,29109.0,145.7373,145.7855,145.5924,145.7373,29109.0
2021-06-29 15:00:00,150.98,151.4,150.95,151.35,50922.0,145.7662,146.1717,145.7373,146.1235,50922.0
2021-06-29 15:30:00,151.34,151.5,151.2,151.4,95763.0,146.1138,146.2683,145.9786,146.1717,95763.0
2021-06-30 09:30:00,151.02,151.62,150.4,150.75,168102.0,145.8049,146.3841,145.2063,145.5442,168102.0
2021-06-30 10:00:00,150.91,151.11,150.67,151.02,51930.0,145.6986,145.8917,145.4669,145.8049,51930.0
2021-06-30 10:30:00,151.12,151.28,150.72,151.08,40839.0,145.9014,146.0559,145.5152,145.8628,40839.0
2021-06-30 11:00:00,151.12,151.12,150.69,150.78,40170.0,145.9014,145.9014,145.4862,145.5731,40170.0
2021-06-30 11:30:00,150.82,151.1,150.62,150.97,36273.0,145.6118,145.8821,145.4187,145.7566,36273.0
2021-06-30 12:00:00,151.01,151.03,150.67,150.74,34497.0,145.7952,145.8145,145.4669,145.5345,34497.0
2021-06-30 12:30:00,150.71,150.93,150.52,150.52,33192.0,145.5056,145.718,145.3221,145.3221,33192.0
2021-06-30 13:00:00,150.5,150.86,150.5,150.7,24282.0,145.3028,145.6504,145.3028,145.4959,24282.0
2021-06-30 13:30:00,150.7,151.03,150.65,150.95,25137.0,145.4959,145.8145,145.4476,145.7373,25137.0
2021-06-30 14:00:00,150.99,150.99,150.71,150.79,22221.0,145.7759,145.7759,145.5056,145.5828,22221.0
2021-06-30 14:30:00,150.8,151.05,150.79,151.0,45675.0,145.5924,145.8338,145.5828,145.7855,45675.0
2021-06-30 15:00:00,151.0,151.43,150.99,151.29,60525.0,145.7855,146.2007,145.7759,146.0655,60525.0
2021-06-30 15:30:00,151.27,151.7,151.23,151.5,131673.0,146.0462,146.4614,146.0076,146.2683,131673.0
2021-07-01 09:30:00,151.26,151.26,149.64,149.96,201129.0,146.0366,146.0366,144.4725,144.7815,201129.0
2021-07-01 10:00:00,150.04,150.46,149.91,150.08,133176.0,144.8587,145.2642,144.7332,144.8973,133176.0
2021-07-01 10:30:00,150.08,150.36,149.75,150.07,106671.0,144.8973,145.1676,144.5787,144.8877,106671.0
2021-07-01 11:00:00,150.08,150.17,148.73,149.14,169197.0,144.8973,144.9842,143.5939,143.9898,169197.0
2021-07-01 11:30:00,149.11,149.47,149.01,149.4,107442.0,143.9608,144.3084,143.8643,144.2408,107442.0
2021-07-01 12:00:00,149.36,149.56,149.31,149.47,43260.0,144.2022,144.3953,144.1539,144.3084,43260.0
2021-07-01 12:30:00,149.44,149.53,149.01,149.11,72585.0,144.2794,144.3663,143.8643,143.9608,72585.0
2021-07-01 13:00:00,149.1,149.17,148.92,149.08,72249.0,143.9512,144.0187,143.7774,143.9318,72249.0
2021-07-01 13:30:00,149.09,149.63,149.08,149.16,49377.0,143.9415,144.4629,143.9318,144.0091,49377.0
2021-07-01 14:00:00,149.18,149.37,149.11,149.34,37545.0,144.0284,144.2118,143.9608,144.1829,37545.0
2021-07-01 14:30:00,149.44,149.65,149.44,149.59,45714.0,144.2794,144.4822,144.2794,144.4242,45714.0
2021-07-01 15:00:00,149.63,149.67,149.22,149.22,55290.0,144.4629,144.5015,144.067,144.067,55290.0
2021-07-01 15:30:00,149.23,149.39,148.9,149.12,212031.0,144.0767,144.2311,143.7581,143.9705,212031.0
2021-07-02 09:30:00,150.78,150.78,149.67,149.97,137493.0,145.5731,145.5731,144.5015,144.7911,137493.0
2021-07-02 10:00:00,149.92,150.51,149.89,150.27,91467.0,144.7428,145.3125,144.7139,145.0808,91467.0
2021-07-02 10:30:00,150.29,150.42,150.0,150.0,79317.0,145.1001,145.2256,144.8201,144.8201,79317.0
2021-07-02 11:00:00,150.0,150.09,149.44,149.78,148677.0,144.8201,144.907,144.2794,144.6077,148677.0
2021-07-02 11:30:00,149.76,150.03,149.74,149.82,35607.0,144.5884,144.849,144.5691,144.6463,35607.0
2021-07-02 12:00:00,149.7,149.91,148.97,149.19,105945.0,144.5304,144.7332,143.8256,144.038,105945.0
2021-07-02 12:30:00,149.21,149.51,149.21,149.5,27000.0,144.0574,144.347,144.0574,144.3373,27000.0
2021-07-02 13:00:00,149.55,149.63,149.48,149.58,36807.0,144.3856,144.4629,144.318,144.4146,36807.0
2021-07-02 13:30:00,149.6,149.88,149.6,149.81,54246.0,144.4339,144.7042,144.4339,144.6366,54246.0
2021-07-02 14:00:00,149.83,150.02,149.78,149.95,33567.0,144.6559,144.8394,144.6077,144.7718,33567.0
2021-07-02 14:30:00,149.9,149.91,149.77,149.87,27594.0,144.7235,144.7332,144.598,144.6946,27594.0
2021-07-02 15:00:00,149.85,150.07,149.8,150.01,27000.0,144.6753,144.8877,144.627,144.8297,27000.0
2021-07-02 15:30:00,150.03,150.28,149.97,150.16,111303.0,144.849,145.0904,144.7911,144.9745,111303.0
2021-07-06 09:30:00,150.55,151.04,150.26,150.56,102513.0,145.3511,145.8242,145.0711,145.3607,102513.0
2021-07-06 10:00:00,150.46,150.64,149.97,149.97,41967.0,145.2642,145.438,144.7911,144.7911,41967.0
2021-07-06 10:30:00,150.03,150.05,149.41,149.84,77271.0,144.849,144.8683,144.2504,144.6656,77271.0
2021-07-06 11:00:00,149.73,150.02,149.62,149.88,47451.0,144.5594,144.8394,144.4532,144.7042,47451.0
2021-07-06 11:30:00,149.89,149.96,149.68,149.76,44790.0,144.7139,144.7815,144.5111,144.5884,44790.0
2021-07-06 12:00:00,149.67,149.7,147.98,148.58,170421.0,144.5015,144.5304,142.8698,143.4491,170421.0
2021-07-06 12:30:00,148.54,149.01,148.34,149.0,57501.0,143.4105,143.8643,143.2174,143.8546,57501.0
2021-07-06 13:00:00,148.99,149.17,148.86,149.11,42600.0,143.845,144.0187,143.7194,143.9608,42600.0
2021-07-06 13:30:00,149.13,149.39,149.06,149.31,47502.0,143.9801,144.2311,143.9125,144.1539,47502.0
2021-07-06 14:00:00,149.34,149.63,149.31,149.51,35196.0,144.1829,144.4629,144.1539,144.347,35196.0
2021-07-06 14:30:00,149.56,149.63,149.39,149.53,29739.0,144.3953,144.4629,144.2311,144.3663,29739.0
2021-07-06 15:00:00,149.48,149.79,149.46,149.78,24609.0,144.318,144.6173,144.2987,144.6077,24609.0
2021-07-06 15:30:00,149.79,149.95,149.74,149.8,187851.0,144.6173,144.7718,144.5691,144.627,187851.0
2021-07-07 09:30:00,150.77,150.85,149.37,149.4,155829.0,145.5635,145.6407,144.2118,144.2408,155829.0
2021-07-07 10:00:00,149.29,149.33,148.33,148.33,93828.0,144.1346,144.1732,143.2077,143.2077,93828.0
2021-07-07 10:30:00,148.35,148.35,147.0,147.6,185763.0,143.2271,143.2271,141.9237,142.503,185763.0
2021-07-07 11:00:00,147.65,147.76,147.26,147.38,105663.0,142.5512,142.6574,142.1747,142.2906,105663.0
2021-07-07 11:30:00,147.37,147.98,147.15,147.85,69405.0,142.2809,142.8698,142.0685,142.7443,69405.0
2021-07-07 12:00:00,147.9,148.19,147.66,147.7,63999.0,142.7926,143.0726,142.5609,142.5995,63999.0
2021-07-07 12:30:00,147.68,147.82,147.59,147.62,24861.0,142.5802,142.7154,142.4933,142.5223,24861.0
2021-07-07 13:00:00,147.6,147.76,147.51,147.59,25065.0,142.503,142.6574,142.4161,142.4933,25065.0
2021-07-07 13:30:00,147.56,147.8,147.45,147.64,23448.0,142.4643,142.696,142.3581,142.5416,23448.0
2021-07-07 14:00:00,147.66,148.0,147.59,147.66,57009.0,142.5609,142.8891,142.4933,142.5609,57009.0
2021-07-07 14:30:00,147.6,147.88,147.26,147.84,54609.0,142.503,142.7733,142.1747,142.7347,54609.0
2021-07-07 15:00:00,147.87,147.93,147.59,147.64,61761.0,142.7636,142.8216,142.4933,142.5416,61761.0
2021-07-07 15:30:00,147.63,147.93,147.48,147.57,112923.0,142.5319,142.8216,142.3871,142.474,112923.0
2021-07-08 09:30:00,144.83,144.87,143.4,144.85,354462.0,139.8286,139.8672,138.448,139.8479,354462.0
2021-07-08 10:00:00,144.85,145.48,144.27,145.44,142962.0,139.8479,140.4562,139.2879,140.4175,142962.0
2021-07-08 10:30:00,145.49,145.67,145.08,145.12,42294.0,140.4658,140.6396,140.07,140.1086,42294.0
2021-07-08 11:00:00,145.17,145.93,145.06,145.79,61350.0,140.1569,140.8906,140.0507,140.7555,61350.0
2021-07-08 11:30:00,145.7,146.18,145.55,146.16,85662.0,140.6686,141.132,140.5237,141.1127,85662.0
2021-07-08 12:00:00,146.16,146.33,145.94,146.33,112197.0,141.1127,141.2768,140.9003,141.2768,112197.0
2021-07-08 12:30:00,146.31,146.42,146.0,146.0,36513.0,141.2575,141.3637,140.9582,140.9582,36513.0
2021-07-08 13:00:00,146.01,146.17,145.78,146.17,30741.0,140.9679,141.1223,140.7458,141.1223,30741.0
2021-07-08 13:30:00,146.15,146.2,145.87,145.88,14928.0,141.103,141.1513,140.8327,140.8423,14928.0
2021-07-08 14:00:00,145.76,145.8,145.14,145.21,47106.0,140.7265,140.7651,140.1279,140.1955,47106.0
2021-07-08 14:30:00,145.19,145.4,145.02,145.23,63156.0,140.1762,140.3789,140.012,140.2148,63156.0
2021-07-08 15:00:00,145.29,145.39,144.97,145.17,60135.0,140.2727,140.3693,139.9638,140.1569,60135.0
2021-07-08 15:30:00,145.2,145.78,144.9,145.78,131988.0,140.1858,140.7458,139.8962,140.7458,131988.0
2021-07-09 09:30:00,146.09,146.37,145.15,146.26,261027.0,141.0451,141.3154,140.1376,141.2092,261027.0
2021-07-09 10:00:00,146.27,146.75,146.15,146.62,128451.0,141.2189,141.6823,141.103,141.5568,128451.0
2021-07-09 10:30:00,146.62,147.1,146.56,147.05,62202.0,141.5568,142.0202,141.4989,141.9719,62202.0
2021-07-09 11:00:00,147.09,147.78,147.07,147.64,73893.0,142.0106,142.6767,141.9913,142.5416,73893.0
2021-07-09 11:30:00,147.69,147.96,147.69,147.75,77544.0,142.5898,142.8505,142.5898,142.6478,77544.0
2021-07-09 12:00:00,147.75,147.88,147.71,147.75,95892.0,142.6478,142.7733,142.6092,142.6478,95892.0
2021-07-09 12:30:00,147.76,148.04,147.64,147.95,30183.0,142.6574,142.9278,142.5416,142.8409,30183.0
2021-07-09 13:00:00,147.95,147.99,147.79,147.97,53529.0,142.8409,142.8795,142.6864,142.8602,53529.0
2021-07-09 13:30:00,147.99,148.2,147.99,148.08,30828.0,142.8795,143.0822,142.8795,142.9664,30828.0
2021-07-09 14:00:00,148.09,148.18,147.94,148.17,23553.0,142.976,143.0629,142.8312,143.0533,23553.0
2021-07-09 14:30:00,148.19,148.38,148.18,148.29,60450.0,143.0726,143.256,143.0629,143.1691,60450.0
2021-07-09 15:00:00,148.31,148.35,148.24,148.3,46602.0,143.1884,143.2271,143.1209,143.1788,46602.0
2021-07-09 15:30:00,148.3,148.37,147.99,148.13,160128.0,143.1788,143.2464,142.8795,143.0147,160128.0
2021-07-12 09:30:00,148.77,149.28,148.5,148.73,334491.0,143.6325,144.1249,143.3719,143.5939,334491.0
2021-07-12 10:00:00,148.72,149.09,148.17,148.58,797100.0,143.5843,143.9415,143.0533,143.4491,797100.0
2021-07-12 10:30:00,148.59,148.93,148.59,148.65,147624.0,143.4588,143.787,143.4588,143.5167,147624.0
2021-07-12 11:00:00,148.64,148.86,148.38,148.39,127443.0,143.507,143.7194,143.256,143.2657,127443.0
2021-07-12 11:30:00,148.42,149.71,148.42,149.51,175656.0,143.2946,144.5401,143.2946,144.347,175656.0
2021-07-12 12:00:00,149.49,149.53,149.22,149.28,62013.0,144.3277,144.3663,144.067,144.1249,62013.0
2021-07-12 12:30:00,149.28,149.45,149.03,149.07,105888.0,144.1249,144.2891,143.8836,143.9222,105888.0
2021-07-12 13:00:00,149.0,149.17,148.96,149.08,283227.0,143.8546,144.0187,143.816,143.9318,283227.0
2021-07-12 13:30:00,149.12,149.32,149.11,149.32,64299.0,143.9705,144.1636,143.9608,144.1636,64299.0
2021-07-12 14:00:00,149.37,149.65,149.36,149.54,218394.0,144.2118,144.4822,144.2022,144.376,218394.0
2021-07-12 14:30:00,149.55,149.63,149.44,149.56,135570.0,144.3856,144.4629,144.2794,144.3953,135570.0
2021-07-12 15:00:00,149.56,149.76,149.52,149.71,119874.0,144.3953,144.5884,144.3566,144.5401,119874.0
2021-07-12 15:30:00,149.75,150.0,149.64,149.95,206355.0,144.5787,144.8201,144.4725,144.7718,206355.0
2021-07-13 09:30:00,149.37,149.59,148.61,149.22,244575.0,144.2118,144.4242,143.4781,144.067,244575.0
2021-07-13 10:00:00,149.34,149.88,149.3,149.88,82776.0,144.1829,144.7042,144.1442,144.7042,82776.0
2021-07-13 10:30:00,149.86,149.86,149.5,149.78,39582.0,144.6849,144.6849,144.3373,144.6077,39582.0
2021-07-13 11:00:00,149.75,149.95,149.72,149.89,106836.0,144.5787,144.7718,144.5497,144.7139,106836.0
2021-07-13 11:30:00,149.89,149.93,149.66,149.91,72021.0,144.7139,144.7525,144.4918,144.7332,72021.0
2021-07-13 12:00:00,149.9,150.04,149.78,149.97,81675.0,144.7235,144.8587,144.6077,144.7911,81675.0
2021-07-13 12:30:00,150.0,150.05,149.82,149.87,27738.0,144.8201,144.8683,144.6463,144.6946,27738.0
2021-07-13 13:00:00,149.92,149.97,148.96,149.19,72354.0,144.7428,144.7911,143.816,144.038,72354.0
2021-07-13 13:30:00,149.14,149.25,148.93,149.14,74991.0,143.9898,144.096,143.787,143.9898,74991.0
2021-07-13 14:00:00,149.0,149.57,148.68,149.54,83517.0,143.8546,144.4049,143.5457,144.376,83517.0
2021-07-13 14:30:00,149.51,149.57,149.11,149.48,104436.0,144.347,144.4049,143.9608,144.318,104436.0
2021-07-13 15:00:00,149.47,149.49,149.21,149.27,38556.0,144.3084,144.3277,144.0574,144.1153,38556.0
2021-07-13 15:30:00,149.29,149.52,149.07,149.24,129666.0,144.1346,144.3566,143.9222,144.0863,129666.0
2021-07-14 09:30:00,150.36,151.7,150.36,150.78,254628.0,145.1676,146.4614,145.1676,145.5731,254628.0
2021-07-14 10:00:00,150.83,151.26,149.91,150.03,117510.0,145.6214,146.0366,144.7332,144.849,117510.0
2021-07-14 10:30:00,150.03,150.3,149.48,150.09,78594.0,144.849,145.1097,144.318,144.907,78594.0
2021-07-14 11:00:00,150.12,150.3,148.86,149.12,140151.0,144.9359,145.1097,143.7194,143.9705,140151.0
2021-07-14 11:30:00,149.11,149.28,148.28,148.34,204459.0,143.9608,144.1249,143.1595,143.2174,204459.0
2021-07-14 12:00:00,148.33,149.17,148.33,149.1,59406.0,143.2077,144.0187,143.2077,143.9512,59406.0
2021-07-14 12:30:00,149.08,149.45,149.03,149.32,72210.0,143.9318,144.2891,143.8836,144.1636,72210.0
2021-07-14 13:00:00,149.33,149.4,148.69,148.77,104091.0,144.1732,144.2408,143.5553,143.6325,104091.0
2021-07-14 13:30:00,148.75,149.0,148.72,148.86,33330.0,143.6132,143.8546,143.5843,143.7194,33330.0
2021-07-14 14:00:00,148.87,149.29,148.83,149.12,60453.0,143.7291,144.1346,143.6905,143.9705,60453.0
2021-07-14 14:30:00,149.11,149.16,148.92,149.08,42351.0,143.9608,144.0091,143.7774,143.9318,42351.0
2021-07-14 15:00:00,149.11,149.3,148.77,148.77,53388.0,143.9608,144.1442,143.6325,143.6325,53388.0
2021-07-14 15:30:00,148.77,148.99,148.38,148.5,173034.0,143.6325,143.845,143.256,143.3719,173034.0
2021-07-15 09:30:00,148.36,148.36,145.71,147.57,228321.0,143.2367,143.2367,140.6782,142.474,228321.0
2021-07-15 10:00:00,147.47,147.65,146.16,146.3,107805.0,142.3774,142.5512,141.1127,141.2478,107805.0
2021-07-15 10:30:00,146.31,146.88,146.06,146.58,64410.0,141.2575,141.8078,141.0161,141.5182,64410.0
2021-07-15 11:00:00,146.56,146.84,146.06,146.67,57573.0,141.4989,141.7692,141.0161,141.6051,57573.0
2021-07-15 11:30:00,146.68,146.91,146.02,146.06,54552.0,141.6147,141.8368,140.9775,141.0161,54552.0
2021-07-15 12:00:00,146.02,146.1,145.24,145.55,164136.0,140.9775,141.0548,140.2245,140.5237,164136.0
2021-07-15 12:30:00,145.54,145.77,145.22,145.54,83193.0,140.5141,140.7361,140.2051,140.5141,83193.0
2021-07-15 13:00:00,145.5,145.51,144.76,145.06,100197.0,140.4755,140.4851,139.761,140.0507,100197.0
2021-07-15 13:30:00,144.98,144.98,144.31,144.36,136920.0,139.9734,139.9734,139.3266,139.3748,136920.0
2021-07-15 14:00:00,144.36,144.77,144.35,144.61,178641.0,139.3748,139.7707,139.3652,139.6162,178641.0
2021-07-15 14:30:00,144.63,145.16,144.6,145.07,114990.0,139.6355,140.1472,139.6066,140.0603,114990.0
2021-07-15 15:00:00,145.11,145.28,144.82,145.12,83562.0,140.0989,140.2631,139.819,140.1086,83562.0
2021-07-15 15:30:00,145.14,145.65,145.14,145.33,210741.0,140.1279,140.6203,140.1279,140.3113,210741.0
2021-07-16 09:30:00,145.84,146.6,145.41,145.54,159333.0,140.8037,141.5375,140.3886,140.5141,159333.0
2021-07-16 10:00:00,145.52,145.52,143.95,144.06,143463.0,140.4948,140.4948,138.979,139.0852,143463.0
2021-07-16 10:30:00,144.09,144.54,143.95,144.24,101769.0,139.1142,139.5486,138.979,139.259,101769.0
2021-07-16 11:00:00,144.25,144.29,143.65,143.74,193932.0,139.2686,139.3073,138.6894,138.7762,193932.0
2021-07-16 11:30:00,143.74,144.21,143.72,144.09,103386.0,138.7762,139.23,138.7569,139.1142,103386.0
2021-07-16 12:00:00,144.0,144.36,144.0,144.12,44700.0,139.0273,139.3748,139.0273,139.1431,44700.0
2021-07-16 12:30:00,144.14,144.14,143.79,143.93,44376.0,139.1624,139.1624,138.8245,138.9597,44376.0
2021-07-16 13:00:00,143.93,144.07,143.59,143.59,60237.0,138.9597,139.0949,138.6314,138.6314,60237.0
2021-07-16 13:30:00,143.61,143.66,143.28,143.37,103998.0,138.6507,138.699,138.3321,138.419,103998.0
2021-07-16 14:00:00,143.27,143.27,142.96,142.96,99231.0,138.3225,138.3225,138.0232,138.0232,99231.0
2021-07-16 14:30:00,142.95,143.06,142.61,142.63,93297.0,138.0135,138.1197,137.6853,137.7046,93297.0
2021-07-16 15:00:00,142.59,142.68,142.3,142.33,146499.0,137.666,137.7529,137.386,137.4149,146499.0
2021-07-16 15:30:00,142.32,142.4,141.91,142.12,283062.0,137.4053,137.4825,137.0094,137.2122,283062.0
2021-07-19 09:30:00,140.31,140.76,139.5,139.97,339024.0,135.4647,135.8992,134.6827,135.1364,339024.0
2021-07-19 10:00:00,139.88,141.6,139.51,141.47,218853.0,135.0495,136.7101,134.6923,136.5846,218853.0
2021-07-19 10:30:00,141.43,142.01,140.83,141.83,164829.0,136.546,137.106,135.9667,136.9322,164829.0
2021-07-19 11:00:00,141.84,142.34,141.6,141.7,217788.0,136.9419,137.4246,136.7101,136.8067,217788.0
2021-07-19 11:30:00,141.71,142.27,141.71,141.8,128424.0,136.8164,137.357,136.8164,136.9032,128424.0
2021-07-19 12:00:00,141.73,141.74,141.32,141.44,104577.0,136.8357,136.8453,136.4398,136.5557,104577.0
2021-07-19 12:30:00,141.39,141.4,140.83,141.19,108891.0,136.5074,136.5171,135.9667,136.3143,108891.0
2021-07-19 13:00:00,141.15,141.53,141.04,141.08,75219.0,136.2757,136.6426,136.1695,136.2081,75219.0
2021-07-19 13:30:00,141.08,141.61,140.98,141.15,92712.0,136.2081,136.7198,136.1116,136.2757,92712.0
2021-07-19 14:00:00,141.12,141.9,141.12,141.85,118452.0,136.2467,136.9998,136.2467,136.9515,118452.0
2021-07-19 14:30:00,141.78,141.79,141.18,141.4,148293.0,136.8839,136.8936,136.3047,136.5171,148293.0
2021-07-19 15:00:00,141.33,141.77,141.25,141.37,134814.0,136.4495,136.8743,136.3722,136.4881,134814.0
2021-07-19 15:30:00,141.31,142.25,141.18,142.23,317640.0,136.4302,137.3377,136.3047,137.3184,317640.0
2021-07-20 09:30:00,142.83,142.83,141.0,141.83,178911.0,137.8977,137.8977,136.1309,136.9322,178911.0
2021-07-20 10:00:00,141.77,142.9,141.43,142.61,104112.0,136.8743,137.9653,136.546,137.6853,104112.0
2021-07-20 10:30:00,142.62,143.38,142.46,143.33,80388.0,137.6949,138.4287,137.5405,138.3804,80388.0
2021-07-20 11:00:00,143.22,143.55,142.97,143.25,57456.0,138.2742,138.5928,138.0328,138.3032,57456.0
2021-07-20 11:30:00,143.31,144.01,143.3,143.87,147555.0,138.3611,139.0369,138.3514,138.9018,147555.0
2021-07-20 12:00:00,143.89,144.17,143.82,144.12,52707.0,138.9211,139.1914,138.8535,139.1431,52707.0
2021-07-20 12:30:00,144.12,144.46,144.06,144.45,51567.0,139.1431,139.4714,139.0852,139.4617,51567.0
2021-07-20 13:00:00,144.38,144.41,143.9,143.94,69774.0,139.3941,139.4231,138.9307,138.9693,69774.0
2021-07-20 13:30:00,143.97,144.23,143.73,144.0,73170.0,138.9983,139.2493,138.7666,139.0273,73170.0
2021-07-20 14:00:00,143.99,144.57,143.95,144.57,116043.0,139.0176,139.5776,138.979,139.5776,116043.0
2021-07-20 14:30:00,144.59,144.82,144.42,144.71,154587.0,139.5969,139.819,139.4328,139.7128,154587.0
2021-07-20 15:00:00,144.73,145.14,144.73,144.94,153906.0,139.7321,140.1279,139.7321,139.9348,153906.0
2021-07-20 15:30:00,144.93,145.08,144.15,144.15,227781.0,139.9252,140.07,139.1721,139.1721,227781.0
2021-07-21 09:30:00,144.47,147.23,144.47,147.18,316110.0,139.481,142.1457,139.481,142.0975,316110.0
2021-07-21 10:00:00,147.24,147.43,146.59,146.94,123003.0,142.1554,142.3388,141.5278,141.8657,123003.0
2021-07-21 10:30:00,146.94,146.95,146.14,146.56,43350.0,141.8657,141.8754,141.0934,141.4989,43350.0
2021-07-21 11:00:00,146.58,147.19,146.58,147.09,34395.0,141.5182,142.1071,141.5182,142.0106,34395.0
2021-07-21 11:30:00,146.99,147.28,146.94,147.28,72039.0,141.914,142.194,141.8657,142.194,72039.0
2021-07-21 12:00:00,147.3,147.57,147.18,147.55,43197.0,142.2133,142.474,142.0975,142.4547,43197.0
2021-07-21 12:30:00,147.59,147.64,146.99,146.99,71202.0,142.4933,142.5416,141.914,141.914,71202.0
2021-07-21 13:00:00,147.05,147.54,146.99,147.54,38595.0,141.9719,142.445,141.914,142.445,38595.0
2021-07-21 13:30:00,147.54,147.73,147.5,147.62,38370.0,142.445,142.6285,142.4064,142.5223,38370.0
2021-07-21 14:00:00,147.65,147.67,147.36,147.61,89100.0,142.5512,142.5705,142.2712,142.5126,89100.0
2021-07-21 14:30:00,147.69,147.8,147.59,147.8,57087.0,142.5898,142.696,142.4933,142.696,57087.0
2021-07-21 15:00:00,147.78,147.96,147.75,147.89,70482.0,142.6767,142.8505,142.6478,142.7829,70482.0
2021-07-21 15:30:00,147.93,148.54,147.78,148.53,194673.0,142.8216,143.4105,142.6767,143.4008,194673.0
2021-07-22 09:30:00,147.72,148.4,147.1,147.33,184299.0,142.6188,143.2753,142.0202,142.2423,184299.0
2021-07-22 10:00:00,147.42,147.79,147.09,147.36,110991.0,142.3292,142.6864,142.0106,142.2712,110991.0
2021-07-22 10:30:00,147.4,147.42,147.09,147.33,71535.0,142.3099,142.3292,142.0106,142.2423,71535.0
2021-07-22 11:00:00,147.32,147.39,146.5,146.78,48393.0,142.2326,142.3002,141.4409,141.7113,48393.0
2021-07-22 11:30:00,146.85,147.35,146.83,147.27,18945.0,141.7789,142.2616,141.7595,142.1843,18945.0
2021-07-22 12:00:00,147.36,147.36,146.62,146.99,40782.0,142.2712,142.2712,141.5568,141.914,40782.0
2021-07-22 12:30:00,146.98,147.14,146.95,147.11,26007.0,141.9044,142.0588,141.8754,142.0299,26007.0
2021-07-22 13:00:00,147.13,147.3,147.08,147.09,30267.0,142.0492,142.2133,142.0009,142.0106,30267.0
2021-07-22 13:30:00,147.14,147.34,147.1,147.3,17109.0,142.0588,142.2519,142.0202,142.2133,17109.0
2021-07-22 14:00:00,147.26,147.27,147.09,147.2,23694.0,142.1747,142.1843,142.0106,142.1168,23694.0
2021-07-22 14:30:00,147.19,147.3,146.98,147.3,45774.0,142.1071,142.2133,141.9044,142.2133,45774.0
2021-07-22 15:00:00,147.28,147.33,147.15,147.27,38808.0,142.194,142.2423,142.0685,142.1843,38808.0
2021-07-22 15:30:00,147.3,147.48,147.23,147.44,59784.0,142.2133,142.3871,142.1457,142.3485,59784.0
2021-07-23 09:30:00,148.28,148.28,146.78,147.16,127806.0,143.1595,143.1595,141.7113,142.0781,127806.0
2021-07-23 10:00:00,147.07,147.14,146.51,147.13,102708.0,141.9913,142.0588,141.4506,142.0492,102708.0
2021-07-23 10:30:00,147.16,147.49,147.16,147.49,55182.0,142.0781,142.3968,142.0781,142.3968,55182.0
2021-07-23 11:00:00,147.49,148.19,147.34,148.19,68946.0,142.3968,143.0726,142.2519,143.0726,68946.0
2021-07-23 11:30:00,148.23,148.49,148.15,148.23,32703.0,143.1112,143.3622,143.034,143.1112,32703.0
2021-07-23 12:00:00,148.14,148.16,147.86,148.03,53820.0,143.0243,143.0436,142.754,142.9181,53820.0
2021-07-23 12:30:00,147.93,147.98,147.71,147.86,40428.0,142.8216,142.8698,142.6092,142.754,40428.0
2021-07-23 13:00:00,147.89,148.19,147.77,148.07,29277.0,142.7829,143.0726,142.6671,142.9567,29277.0
2021-07-23 13:30:00,148.13,148.13,147.97,148.05,11865.0,143.0147,143.0147,142.8602,142.9374,11865.0
2021-07-23 14:00:00,148.06,148.12,147.94,147.95,57231.0,142.9471,143.005,142.8312,142.8409,57231.0
2021-07-23 14:30:00,148.03,148.04,147.93,148.01,31959.0,142.9181,142.9278,142.8216,142.8988,31959.0
2021-07-23 15:00:00,148.01,148.01,147.87,147.96,26589.0,142.8988,142.8988,142.7636,142.8505,26589.0
2021-07-23 15:30:00,148.0,148.38,148.0,148.36,157695.0,142.8891,143.256,142.8891,143.2367,157695.0
2021-07-26 09:30:00,147.71,148.59,147.51,148.18,129108.0,142.6092,143.4588,142.4161,143.0629,129108.0
2021-07-26 10:00:00,148.33,148.72,147.97,148.05,44958.0,143.2077,143.5843,142.8602,142.9374,44958.0
2021-07-26 10:30:00,148.1,148.4,147.73,147.96,38952.0,142.9857,143.2753,142.6285,142.8505,38952.0
2021-07-26 11:00:00,147.94,148.2,147.84,148.09,29985.0,142.8312,143.0822,142.7347,142.976,29985.0
2021-07-26 11:30:00,148.09,148.24,148.04,148.07,24333.0,142.976,143.1209,142.9278,142.9567,24333.0
2021-07-26 12:00:00,148.02,148.12,147.72,147.93,40734.0,142.9084,143.005,142.6188,142.8216,40734.0
2021-07-26 12:30:00,147.82,147.82,147.41,147.57,37374.0,142.7154,142.7154,142.3195,142.474,37374.0
2021-07-26 13:00:00,147.59,147.72,147.5,147.7,40221.0,142.4933,142.6188,142.4064,142.5995,40221.0
2021-07-26 13:30:00,147.66,147.83,147.59,147.83,13626.0,142.5609,142.725,142.4933,142.725,13626.0
2021-07-26 14:00:00,147.87,147.98,147.72,147.98,29019.0,142.7636,142.8698,142.6188,142.8698,29019.0
2021-07-26 14:30:00,147.99,148.29,147.99,148.23,21588.0,142.8795,143.1691,142.8795,143.1112,21588.0
2021-07-26 15:00:00,148.29,148.48,148.23,148.46,66444.0,143.1691,143.3526,143.1112,143.3333,66444.0
2021-07-26 15:30:00,148.45,148.51,148.0,148.33,159435.0,143.3236,143.3815,142.8891,143.2077,159435.0
2021-07-27 09:30:00,147.97,147.97,145.86,145.96,127389.0,142.8602,142.8602,140.823,140.9196,127389.0
2021-07-27 10:00:00,145.85,146.16,144.97,145.58,100086.0,140.8134,141.1127,139.9638,140.5527,100086.0
2021-07-27 10:30:00,145.56,145.58,144.51,144.96,65229.0,140.5334,140.5527,139.5197,139.9541,65229.0
2021-07-27 11:00:00,144.94,145.16,143.67,143.94,160659.0,139.9348,140.1472,138.7087,138.9693,160659.0
2021-07-27 11:30:00,143.95,143.95,143.54,143.79,90486.0,138.979,138.979,138.5832,138.8245,90486.0
2021-07-27 12:00:00,143.67,143.67,143.06,143.47,52458.0,138.7087,138.7087,138.1197,138.5156,52458.0
2021-07-27 12:30:00,143.46,143.58,143.15,143.16,62694.0,138.5059,138.6218,138.2066,138.2163,62694.0
2021-07-27 13:00:00,143.2,143.36,142.59,142.93,82323.0,138.2549,138.4094,137.666,137.9942,82323.0
2021-07-27 13:30:00,142.93,143.61,142.83,143.27,114621.0,137.9942,138.6507,137.8977,138.3225,114621.0
2021-07-27 14:00:00,143.29,144.31,143.29,144.11,94740.0,138.3418,139.3266,138.3418,139.1335,94740.0
2021-07-27 14:30:00,144.09,144.95,144.09,144.92,166968.0,139.1142,139.9445,139.1142,139.9155,166968.0
2021-07-27 15:00:00,144.94,145.28,144.93,145.04,124143.0,139.9348,140.2631,139.9252,140.0314,124143.0
2021-07-27 15:30:00,145.06,145.56,144.66,145.56,241155.0,140.0507,140.5334,139.6645,140.5334,241155.0
2021-07-28 09:30:00,146.2,146.89,145.49,146.26,250332.0,141.1513,141.8175,140.4658,141.2092,250332.0
2021-07-28 10:00:00,146.3,146.83,146.05,146.51,169962.0,141.2478,141.7595,141.0065,141.4506,169962.0
2021-07-28 10:30:00,146.57,147.08,146.23,146.98,140718.0,141.5085,142.0009,141.1803,141.9044,140718.0
2021-07-28 11:00:00,147.05,147.86,146.9,147.54,99075.0,141.9719,142.754,141.8271,142.445,99075.0
2021-07-28 11:30:00,147.44,148.06,147.31,148.0,68022.0,142.3485,142.9471,142.223,142.8891,68022.0
2021-07-28 12:00:00,148.0,148.35,147.96,148.2,87957.0,142.8891,143.2271,142.8505,143.0822,87957.0
2021-07-28 12:30:00,148.22,148.39,147.83,147.93,52548.0,143.1015,143.2657,142.725,142.8216,52548.0
2021-07-28 13:00:00,147.94,148.08,147.63,147.72,55308.0,142.8312,142.9664,142.5319,142.6188,55308.0
2021-07-28 13:30:00,147.71,147.75,147.42,147.59,69261.0,142.6092,142.6478,142.3292,142.4933,69261.0
2021-07-28 14:00:00,147.58,148.18,147.2,148.09,59166.0,142.4836,143.0629,142.1168,142.976,59166.0
2021-07-28 14:30:00,148.03,148.65,147.83,148.23,217422.0,142.9181,143.5167,142.725,143.1112,217422.0
2021-07-28 15:00:00,148.26,148.6,148.1,148.59,78300.0,143.1402,143.4684,142.9857,143.4588,78300.0
2021-07-28 15:30:00,148.67,148.67,148.1,148.16,136998.0,143.536,143.536,142.9857,143.0436,136998.0
2021-07-29 09:30:00,148.33,150.39,148.33,149.8,316083.0,143.2077,145.1966,143.2077,144.627,316083.0
2021-07-29 10:00:00,149.98,150.53,149.5,150.45,74091.0,144.8008,145.3318,144.3373,145.2545,74091.0
2021-07-29 10:30:00,150.48,150.81,150.43,150.71,100482.0,145.2835,145.6021,145.2352,145.5056,100482.0
2021-07-29 11:00:00,150.73,150.92,150.44,150.68,60156.0,145.5249,145.7083,145.2449,145.4766,60156.0
2021-07-29 11:30:00,150.64,150.72,150.07,150.56,59709.0,145.438,145.5152,144.8877,145.3607,59709.0
2021-07-29 12:00:00,150.56,151.2,150.53,151.05,76302.0,145.3607,145.9786,145.3318,145.8338,76302.0
2021-07-29 12:30:00,151.06,151.09,150.67,151.01,47016.0,145.8435,145.8724,145.4669,145.7952,47016.0
2021-07-29 13:00:00,151.05,151.26,150.88,151.22,63036.0,145.8338,146.0366,145.6697,145.9979,63036.0
2021-07-29 13:30:00,151.29,151.45,151.24,151.43,70176.0,146.0655,146.22,146.0173,146.2007,70176.0
2021-07-29 14:00:00,151.39,151.53,151.17,151.35,78981.0,146.1621,146.2972,145.9497,146.1235,78981.0
2021-07-29 14:30:00,151.38,151.44,150.91,151.06,130992.0,146.1524,146.2103,145.6986,145.8435,130992.0
2021-07-29 15:00:00,151.06,151.14,150.8,150.86,101343.0,145.8435,145.9207,145.5924,145.6504,101343.0
2021-07-29 15:30:00,150.87,151.31,150.85,151.22,191649.0,145.66,146.0848,145.6407,145.9979,191649.0
2021-07-30 09:30:00,149.7,152.15,149.7,151.82,195024.0,144.5304,146.8958,144.5304,146.5772,195024.0
2021-07-30 10:00:00,151.88,152.61,151.45,151.56,141360.0,146.6352,147.3399,146.22,146.3262,141360.0
2021-07-30 10:30:00,151.61,151.71,150.88,150.99,80247.0,146.3745,146.471,145.6697,145.7759,80247.0
2021-07-30 11:00:00,150.92,150.97,150.56,150.9,57495.0,145.7083,145.7566,145.3607,145.689,57495.0
2021-07-30 11:30:00,150.92,150.97,150.46,150.84,93156.0,145.7083,145.7566,145.2642,145.6311,93156.0
2021-07-30 12:00:00,150.94,151.37,150.9,151.29,92934.0,145.7276,146.1428,145.689,146.0655,92934.0
2021-07-30 12:30:00,151.36,151.83,151.29,151.83,52461.0,146.1331,146.5869,146.0655,146.5869,52461.0
2021-07-30 13:00:00,151.78,151.85,151.45,151.63,57927.0,146.5386,146.6062,146.22,146.3938,57927.0
2021-07-30 13:30:00,151.61,151.92,151.53,151.91,60504.0,146.3745,146.6738,146.2972,146.6641,60504.0
2021-07-30 14:00:00,151.95,152.33,151.8,152.15,110559.0,146.7027,147.0696,146.5579,146.8958,110559.0
2021-07-30 14:30:00,152.11,152.25,151.76,152.25,85941.0,146.8572,146.9924,146.5193,146.9924,85941.0
2021-07-30 15:00:00,152.26,152.4,152.11,152.23,111573.0,147.002,147.1372,146.8572,146.9731,111573.0
2021-07-30 15:30:00,152.23,152.38,152.03,152.34,195921.0,146.9731,147.1179,146.78,147.0793,195921.0
2021-08-02 09:30:00,153.76,154.8,153.5,154.22,281619.0,148.4502,149.4543,148.1992,148.8943,281619.0
2021-08-02 10:00:00,154.34,154.82,153.66,154.58,117627.0,149.0102,149.4736,148.3537,149.2419,117627.0
2021-08-02 10:30:00,154.65,155.03,154.41,154.79,244542.0,149.3095,149.6764,149.0778,149.4447,244542.0
2021-08-02 11:00:00,154.85,155.17,154.48,154.8,150021.0,149.5026,149.8115,149.1454,149.4543,150021.0
2021-08-02 11:30:00,154.88,154.97,154.21,154.23,90738.0,149.5316,149.6184,148.8847,148.904,90738.0
2021-08-02 12:00:00,154.2,154.2,153.35,153.95,158922.0,148.875,148.875,148.0544,148.6337,158922.0
2021-08-02 12:30:00,153.96,154.18,153.76,153.94,88437.0,148.6433,148.8557,148.4502,148.624,88437.0
2021-08-02 13:00:00,153.97,154.36,153.9,154.2,32985.0,148.653,149.0295,148.5854,148.875,32985.0
2021-08-02 13:30:00,154.25,154.27,153.91,154.11,83484.0,148.9233,148.9426,148.5951,148.7881,83484.0
2021-08-02 14:00:00,154.04,154.29,153.98,154.03,36909.0,148.7206,148.9619,148.6626,148.7109,36909.0
2021-08-02 14:30:00,153.99,154.19,153.98,154.1,45429.0,148.6723,148.8654,148.6626,148.7785,45429.0
2021-08-02 15:00:00,154.15,154.2,153.31,153.38,100113.0,148.8268,148.875,148.0158,148.0834,100113.0
2021-08-02 15:30:00,153.32,153.47,152.89,153.25,192465.0,148.0254,148.1702,147.6103,147.9578,192465.0
2021-08-03 09:30:00,153.61,154.3,152.57,152.75,156222.0,148.3054,148.9716,147.3013,147.4751,156222.0
2021-08-03 10:00:00,152.62,153.55,151.81,153.55,130770.0,147.3496,148.2475,146.5676,148.2475,130770.0
2021-08-03 10:30:00,153.37,153.44,152.61,152.95,64236.0,148.0737,148.1413,147.3399,147.6682,64236.0
2021-08-03 11:00:00,153.16,153.29,152.15,152.78,65781.0,147.871,147.9965,146.8958,147.5041,65781.0
2021-08-03 11:30:00,152.75,154.26,152.67,154.1,97974.0,147.4751,148.933,147.3979,148.7785,97974.0
2021-08-03 12:00:00,154.03,154.18,153.77,153.84,44553.0,148.7109,148.8557,148.4599,148.5275,44553.0
2021-08-03 12:30:00,153.85,154.13,153.76,154.13,53499.0,148.5371,148.8075,148.4502,148.8075,53499.0
2021-08-03 13:00:00,154.14,154.42,153.64,153.7,67122.0,148.8171,149.0874,148.3344,148.3923,67122.0
2021-08-03 13:30:00,153.9,154.12,153.83,154.01,30927.0,148.5854,148.7978,148.5178,148.6916,30927.0
2021-08-03 14:00:00,154.04,154.38,153.68,154.25,35982.0,148.7206,149.0488,148.373,148.9233,35982.0
2021-08-03 14:30:00,154.24,154.28,153.93,154.16,44190.0,148.9137,148.9523,148.6144,148.8364,44190.0
2021-08-03 15:00:00,154.12,154.31,153.9,154.21,45495.0,148.7978,148.9812,148.5854,148.8847,45495.0
2021-08-03 15:30:00,154.27,154.4,153.96,154.36,104037.0,148.9426,149.0681,148.6433,149.0295,104037.0
2021-08-04 09:30:00,154.73,155.83,154.5,155.34,152298.0,149.3867,150.4487,149.1647,149.9757,152298.0
2021-08-04 10:00:00,155.4,155.58,154.8,155.22,46395.0,150.0336,150.2074,149.4543,149.8598,46395.0
2021-08-04 10:30:00,155.1,156.2,154.68,156.16,59712.0,149.744,150.806,149.3385,150.7674,59712.0
2021-08-04 11:00:00,156.13,156.63,155.56,155.75,62955.0,150.7384,151.2211,150.1881,150.3715,62955.0
2021-08-04 11:30:00,155.81,156.01,155.39,155.64,82431.0,150.4294,150.6225,150.0239,150.2653,82431.0
2021-08-04 12:00:00,155.66,156.13,155.41,156.13,114885.0,150.2846,150.7384,150.0433,150.7384,114885.0
2021-08-04 12:30:00,156.15,156.36,156.04,156.35,36438.0,150.7577,150.9604,150.6515,150.9508,36438.0
2021-08-04 13:00:00,156.39,156.6,156.3,156.47,29778.0,150.9894,151.1922,150.9025,151.0666,29778.0
2021-08-04 13:30:00,156.43,156.67,156.08,156.52,35502.0,151.028,151.2597,150.6901,151.1149,35502.0
2021-08-04 14:00:00,156.49,156.76,156.29,156.5,57537.0,151.086,151.3466,150.8929,151.0956,57537.0
2021-08-04 14:30:00,156.55,156.75,156.3,156.35,42381.0,151.1439,151.337,150.9025,150.9508,42381.0
2021-08-04 15:00:00,156.35,156.35,155.97,156.1,46719.0,150.9508,150.9508,150.5839,150.7094,46719.0
2021-08-04 15:30:00,156.1,156.36,155.92,156.16,106632.0,150.7094,150.9604,150.5356,150.7674,106632.0
2021-08-05 09:30:00,156.76,157.13,156.26,156.59,125634.0,151.3466,151.7039,150.8639,151.1825,125634.0
2021-08-05 10:00:00,156.55,156.71,155.15,155.66,86664.0,151.1439,151.2984,149.7922,150.2846,86664.0
2021-08-05 10:30:00,155.61,156.24,155.41,156.17,81075.0,150.2363,150.8446,150.0433,150.777,81075.0
2021-08-05 11:00:00,156.21,156.5,156.2,156.4,65793.0,150.8156,151.0956,150.806,150.9991,65793.0
2021-08-05 11:30:00,156.31,156.59,155.82,155.88,46824.0,150.9122,151.1825,150.4391,150.497,46824.0
2021-08-05 12:00:00,155.96,156.28,155.78,156.01,39321.0,150.5743,150.8832,150.4005,150.6225,39321.0
2021-08-05 12:30:00,156.04,156.12,155.62,155.65,41652.0,150.6515,150.7287,150.246,150.275,41652.0
2021-08-05 13:00:00,155.68,155.82,155.48,155.74,20196.0,150.3039,150.4391,150.1108,150.3619,20196.0
2021-08-05 13:30:00,155.67,155.87,155.6,155.87,22410.0,150.2943,150.4874,150.2267,150.4874,22410.0
2021-08-05 14:00:00,155.93,155.93,155.57,155.74,26658.0,150.5453,150.5453,150.1977,150.3619,26658.0
2021-08-05 14:30:00,155.66,155.83,155.58,155.75,128964.0,150.2846,150.4487,150.2074,150.3715,128964.0
2021-08-05 15:00:00,155.71,155.74,155.56,155.63,22038.0,150.3329,150.3619,150.1881,150.2557,22038.0
2021-08-05 15:30:00,155.63,156.01,155.37,156.01,80652.0,150.2557,150.6225,150.0046,150.6225,80652.0
2021-08-06 09:30:00,155.04,155.75,154.92,155.62,92838.0,149.686,150.3715,149.5702,150.246,92838.0
2021-08-06 10:00:00,155.65,156.03,155.42,155.98,123195.0,150.275,150.6418,150.0529,150.5936,123195.0
2021-08-06 10:30:00,155.96,156.04,155.33,155.6,32073.0,150.5743,150.6515,149.966,150.2267,32073.0
2021-08-06 11:00:00,155.61,155.79,154.85,155.77,59268.0,150.2363,150.4101,149.5026,150.3908,59268.0
2021-08-06 11:30:00,155.73,155.91,155.65,155.91,88182.0,150.3522,150.526,150.275,150.526,88182.0
2021-08-06 12:00:00,155.91,155.96,155.69,155.89,36411.0,150.526,150.5743,150.3136,150.5067,36411.0
2021-08-06 12:30:00,155.8,155.9,155.46,155.77,25386.0,150.4198,150.5163,150.0915,150.3908,25386.0
2021-08-06 13:00:00,155.73,155.88,155.41,155.41,23310.0,150.3522,150.497,150.0433,150.0433,23310.0
2021-08-06 13:30:00,155.4,155.52,155.18,155.33,29841.0,150.0336,150.1495,149.8212,149.966,29841.0
2021-08-06 14:00:00,155.5,155.54,155.33,155.39,21699.0,150.1301,150.1688,149.966,150.0239,21699.0
2021-08-06 14:30:00,155.42,155.42,155.13,155.24,24300.0,150.0529,150.0529,149.7729,149.8791,24300.0
2021-08-06 15:00:00,155.19,155.44,155.14,155.34,31341.0,149.8308,150.0722,149.7826,149.9757,31341.0
2021-08-06 15:30:00,155.38,155.46,155.1,155.3,83478.0,150.0143,150.0915,149.744,149.937,83478.0
2021-08-09 09:30:00,155.63,155.97,154.08,155.0,154938.0,150.2557,150.5839,148.7592,149.6474,154938.0
2021-08-09 10:00:00,154.95,155.55,154.54,155.43,29850.0,149.5991,150.1784,149.2033,150.0626,29850.0
2021-08-09 10:30:00,155.56,155.58,155.0,155.17,38724.0,150.1881,150.2074,149.6474,149.8115,38724.0
2021-08-09 11:00:00,155.03,155.32,154.82,154.99,56931.0,149.6764,149.9564,149.4736,149.6378,56931.0
2021-08-09 11:30:00,155.02,155.62,154.95,155.62,31497.0,149.6667,150.246,149.5991,150.246,31497.0
2021-08-09 12:00:00,155.66,155.78,155.35,155.35,17019.0,150.2846,150.4005,149.9853,149.9853,17019.0
2021-08-09 12:30:00,155.44,155.45,155.15,155.24,37773.0,150.0722,150.0819,149.7922,149.8791,37773.0
2021-08-09 13:00:00,155.16,155.23,154.98,155.01,11778.0,149.8019,149.8695,149.6281,149.6571,11778.0
2021-08-09 13:30:00,154.96,155.26,154.93,155.09,16092.0,149.6088,149.8984,149.5798,149.7343,16092.0
2021-08-09 14:00:00,155.14,155.15,154.95,155.06,9000.0,149.7826,149.7922,149.5991,149.7053,9000.0
2021-08-09 14:30:00,155.12,155.29,154.97,155.11,85893.0,149.7633,149.9274,149.6184,149.7536,85893.0
2021-08-09 15:00:00,155.1,155.11,154.84,154.97,23277.0,149.744,149.7536,149.4929,149.6184,23277.0
2021-08-09 15:30:00,155.06,155.06,154.71,154.75,76632.0,149.7053,149.7053,149.3674,149.406,76632.0
2021-08-10 09:30:00,155.0,155.23,153.86,154.23,111549.0,149.6474,149.8695,148.5468,148.904,111549.0
2021-08-10 10:00:00,154.21,154.21,153.19,153.19,50427.0,148.8847,148.8847,147.8999,147.8999,50427.0
2021-08-10 10:30:00,153.18,153.18,151.82,152.37,125850.0,147.8903,147.8903,146.5772,147.1082,125850.0
2021-08-10 11:00:00,152.4,152.73,152.11,152.73,40614.0,147.1372,147.4558,146.8572,147.4558,40614.0
2021-08-10 11:30:00,152.71,152.99,152.51,152.56,85500.0,147.4365,147.7068,147.2434,147.2917,85500.0
2021-08-10 12:00:00,152.64,153.49,152.62,153.24,72513.0,147.3689,148.1896,147.3496,147.9482,72513.0
2021-08-10 12:30:00,153.13,153.16,152.85,152.87,19380.0,147.842,147.871,147.5717,147.591,19380.0
2021-08-10 13:00:00,152.86,153.23,152.81,153.05,59748.0,147.5813,147.9385,147.533,147.7647,59748.0
2021-08-10 13:30:00,153.04,153.2,152.56,152.91,30900.0,147.7551,147.9096,147.2917,147.6296,30900.0
2021-08-10 14:00:00,152.89,152.98,152.47,152.94,74964.0,147.6103,147.6972,147.2048,147.6585,74964.0
2021-08-10 14:30:00,152.93,153.23,152.92,153.16,73536.0,147.6489,147.9385,147.6392,147.871,73536.0
2021-08-10 15:00:00,153.21,153.27,153.12,153.27,46107.0,147.9192,147.9772,147.8323,147.9772,46107.0
2021-08-10 15:30:00,153.28,153.28,152.63,152.77,141741.0,147.9868,147.9868,147.3593,147.4944,141741.0
2021-08-11 09:30:00,153.35,153.56,152.48,152.81,126807.0,148.0544,148.2571,147.2144,147.533,126807.0
2021-08-11 10:00:00,152.85,153.08,152.0,152.03,73293.0,147.5717,147.7937,146.751,146.78,73293.0
2021-08-11 10:30:00,152.04,152.11,151.49,151.49,71430.0,146.7896,146.8572,146.2586,146.2586,71430.0
2021-08-11 11:00:00,151.48,151.51,150.62,151.26,92310.0,146.249,146.2779,145.4187,146.0366,92310.0
2021-08-11 11:30:00,151.23,151.59,150.89,151.23,28410.0,146.0076,146.3552,145.6793,146.0076,28410.0
2021-08-11 12:00:00,151.26,151.75,151.26,151.64,35601.0,146.0366,146.5096,146.0366,146.4034,35601.0
2021-08-11 12:30:00,151.58,151.96,151.58,151.76,27072.0,146.3455,146.7124,146.3455,146.5193,27072.0
2021-08-11 13:00:00,151.81,152.38,151.79,152.34,33852.0,146.5676,147.1179,146.5483,147.0793,33852.0
2021-08-11 13:30:00,152.38,152.41,151.82,151.91,37578.0,147.1179,147.1468,146.5772,146.6641,37578.0
2021-08-11 14:00:00,151.87,152.26,151.87,152.15,33915.0,146.6255,147.002,146.6255,146.8958,33915.0
2021-08-11 14:30:00,152.24,152.43,152.16,152.36,27000.0,146.9827,147.1662,146.9055,147.0986,27000.0
2021-08-11 15:00:00,152.43,152.55,152.28,152.5,43944.0,147.1662,147.282,147.0213,147.2337,43944.0
2021-08-11 15:30:00,152.55,152.68,152.46,152.53,110073.0,147.282,147.4075,147.1951,147.2627,110073.0
2021-08-12 09:30:00,151.91,151.91,149.92,149.97,150504.0,146.6641,146.6641,144.7428,144.7911,150504.0
2021-08-12 10:00:00,149.91,150.61,149.52,150.56,154686.0,144.7332,145.409,144.3566,145.3607,154686.0
2021-08-12 10:30:00,150.69,151.07,150.38,150.81,103497.0,145.4862,145.8531,145.187,145.6021,103497.0
2021-08-12 11:00:00,150.67,151.07,150.45,151.01,29025.0,145.4669,145.8531,145.2545,145.7952,29025.0
2021-08-12 11:30:00,151.0,151.35,151.0,151.09,31875.0,145.7855,146.1235,145.7855,145.8724,31875.0
2021-08-12 12:00:00,151.01,151.01,150.71,150.71,20331.0,145.7952,145.7952,145.5056,145.5056,20331.0
2021-08-12 12:30:00,150.69,150.72,150.44,150.44,38220.0,145.4862,145.5152,145.2449,145.2449,38220.0
2021-08-12 13:00:00,150.49,150.66,150.35,150.49,23964.0,145.2932,145.4573,145.158,145.2932,23964.0
2021-08-12 13:30:00,150.49,150.64,150.43,150.52,16674.0,145.2932,145.438,145.2352,145.3221,16674.0
2021-08-12 14:00:00,150.52,150.71,150.47,150.66,33294.0,145.3221,145.5056,145.2738,145.4573,33294.0
2021-08-12 14:30:00,150.61,150.99,150.61,150.97,30675.0,145.409,145.7759,145.409,145.7566,30675.0
2021-08-12 15:00:00,150.97,151.3,150.94,151.09,66513.0,145.7566,146.0752,145.7276,145.8724,66513.0
2021-08-12 15:30:00,151.11,151.18,150.66,150.69,145029.0,145.8917,145.9593,145.4573,145.4862,145029.0
2021-08-13 09:30:00,150.6,151.01,150.3,150.45,109725.0,145.3994,145.7952,145.1097,145.2545,109725.0
2021-08-13 10:00:00,150.62,151.74,150.49,151.53,85341.0,145.4187,146.5,145.2932,146.2972,85341.0
2021-08-13 10:30:00,151.48,151.65,151.31,151.39,28017.0,146.249,146.4131,146.0848,146.1621,28017.0
2021-08-13 11:00:00,151.42,151.58,151.28,151.54,28398.0,146.191,146.3455,146.0559,146.3069,28398.0
2021-08-13 11:30:00,151.57,151.66,151.45,151.47,19947.0,146.3359,146.4227,146.22,146.2393,19947.0
2021-08-13 12:00:00,151.44,151.63,151.18,151.31,16164.0,146.2103,146.3938,145.9593,146.0848,16164.0
2021-08-13 12:30:00,151.31,151.47,151.21,151.43,31587.0,146.0848,146.2393,145.9883,146.2007,31587.0
2021-08-13 13:00:00,151.47,151.47,151.21,151.21,21480.0,146.2393,146.2393,145.9883,145.9883,21480.0
2021-08-13 13:30:00,151.24,151.27,151.15,151.27,19401.0,146.0173,146.0462,145.9304,146.0462,19401.0
2021-08-13 14:00:00,151.27,151.33,151.02,151.1,22371.0,146.0462,146.1041,145.8049,145.8821,22371.0
2021-08-13 14:30:00,151.14,151.26,150.96,151.23,35652.0,145.9207,146.0366,145.7469,146.0076,35652.0
2021-08-13 15:00:00,151.27,151.38,151.17,151.38,23139.0,146.0462,146.1524,145.9497,146.1524,23139.0
2021-08-13 15:30:00,151.33,151.74,151.21,151.74,84711.0,146.1041,146.5,145.9883,146.5,84711.0
2021-08-16 09:30:00,151.15,151.55,150.77,150.8,114867.0,145.9304,146.3165,145.5635,145.5924,114867.0
2021-08-16 10:00:00,150.69,151.08,149.92,150.33,146112.0,145.4862,145.8628,144.7428,145.1387,146112.0
2021-08-16 10:30:00,150.29,150.66,149.94,150.02,33744.0,145.1001,145.4573,144.7621,144.8394,33744.0
2021-08-16 11:00:00,149.99,150.29,149.89,150.23,39996.0,144.8104,145.1001,144.7139,145.0421,39996.0
2021-08-16 11:30:00,150.28,150.64,150.27,150.32,28158.0,145.0904,145.438,145.0808,145.129,28158.0
2021-08-16 12:00:00,150.13,150.42,150.1,150.11,20076.0,144.9456,145.2256,144.9166,144.9263,20076.0
2021-08-16 12:30:00,150.06,150.28,149.95,150.23,21909.0,144.878,145.0904,144.7718,145.0421,21909.0
2021-08-16 13:00:00,150.26,150.51,150.16,150.48,14562.0,145.0711,145.3125,144.9745,145.2835,14562.0
2021-08-16 13:30:00,150.5,150.76,150.48,150.7,39951.0,145.3028,145.5538,145.2835,145.4959,39951.0
2021-08-16 14:00:00,150.64,150.84,150.5,150.54,17211.0,145.438,145.6311,145.3028,145.3414,17211.0
2021-08-16 14:30:00,150.55,150.83,150.55,150.68,18537.0,145.3511,145.6214,145.3511,145.4766,18537.0
2021-08-16 15:00:00,150.68,150.9,150.63,150.9,20100.0,145.4766,145.689,145.4283,145.689,20100.0
2021-08-16 15:30:00,150.86,151.04,150.59,151.04,55167.0,145.6504,145.8242,145.3897,145.8242,55167.0
2021-08-17 09:30:00,149.9,149.9,147.75,147.86,204066.0,144.7235,144.7235,142.6478,142.754,204066.0
2021-08-17 10:00:00,147.89,148.47,147.53,148.46,86247.0,142.7829,143.3429,142.4354,143.3333,86247.0
2021-08-17 10:30:00,148.45,149.46,148.45,148.85,168855.0,143.3236,144.2987,143.3236,143.7098,168855.0
2021-08-17 11:00:00,148.76,148.79,147.9,147.98,60924.0,143.6229,143.6519,142.7926,142.8698,60924.0
2021-08-17 11:30:00,147.91,148.18,147.62,147.62,57945.0,142.8022,143.0629,142.5223,142.5223,57945.0
2021-08-17 12:00:00,147.57,147.95,147.46,147.92,47691.0,142.474,142.8409,142.3678,142.8119,47691.0
2021-08-17 12:30:00,147.94,147.94,146.85,146.9,73206.0,142.8312,142.8312,141.7789,141.8271,73206.0
2021-08-17 13:00:00,146.87,147.78,146.84,147.77,51174.0,141.7982,142.6767,141.7692,142.6671,51174.0
2021-08-17 13:30:00,147.67,147.67,147.16,147.53,43191.0,142.5705,142.5705,142.0781,142.4354,43191.0
2021-08-17 14:00:00,147.61,147.86,147.59,147.62,27198.0,142.5126,142.754,142.4933,142.5223,27198.0
2021-08-17 14:30:00,147.64,148.03,147.41,148.01,55251.0,142.5416,142.9181,142.3195,142.8988,55251.0
2021-08-17 15:00:00,148.08,148.13,147.84,147.91,136272.0,142.9664,143.0147,142.7347,142.8022,136272.0
2021-08-17 15:30:00,147.94,148.23,147.67,148.19,93396.0,142.8312,143.1112,142.5705,143.0726,93396.0
2021-08-18 09:30:00,147.77,148.89,147.54,148.72,155037.0,142.6671,143.7484,142.445,143.5843,155037.0
2021-08-18 10:00:00,148.79,148.93,148.24,148.62,128184.0,143.6519,143.787,143.1209,143.4877,128184.0
2021-08-18 10:30:00,148.61,148.75,147.89,147.9,99339.0,143.4781,143.6132,142.7829,142.7926,99339.0
2021-08-18 11:00:00,147.87,148.11,147.68,147.96,67590.0,142.7636,142.9953,142.5802,142.8505,67590.0
2021-08-18 11:30:00,147.95,148.04,147.68,147.83,49842.0,142.8409,142.9278,142.5802,142.725,49842.0
2021-08-18 12:00:00,147.78,147.93,147.39,147.81,79923.0,142.6767,142.8216,142.3002,142.7057,79923.0
2021-08-18 12:30:00,147.85,148.13,147.84,147.97,84288.0,142.7443,143.0147,142.7347,142.8602,84288.0
2021-08-18 13:00:00,147.97,148.02,147.72,147.86,38607.0,142.8602,142.9084,142.6188,142.754,38607.0
2021-08-18 13:30:00,147.86,147.93,147.72,147.87,42351.0,142.754,142.8216,142.6188,142.7636,42351.0
2021-08-18 14:00:00,147.89,148.42,147.06,147.89,86112.0,142.7829,143.2946,141.9816,142.7829,86112.0
2021-08-18 14:30:00,147.93,148.13,147.82,148.12,54432.0,142.8216,143.0147,142.7154,143.005,54432.0
2021-08-18 15:00:00,148.11,148.18,147.73,147.73,63231.0,142.9953,143.0629,142.6285,142.6285,63231.0
2021-08-18 15:30:00,147.71,147.72,146.08,146.25,215259.0,142.6092,142.6188,141.0354,141.1996,215259.0
2021-08-19 09:30:00,145.36,145.5,144.23,144.49,261522.0,140.3403,140.4755,139.2493,139.5003,261522.0
2021-08-19 10:00:00,144.63,146.1,144.63,145.94,119547.0,139.6355,141.0548,139.6355,140.9003,119547.0
2021-08-19 10:30:00,145.97,146.57,145.62,146.54,67782.0,140.9292,141.5085,140.5913,141.4796,67782.0
2021-08-19 11:00:00,146.6,147.56,146.6,146.99,102009.0,141.5375,142.4643,141.5375,141.914,102009.0
2021-08-19 11:30:00,147.03,148.23,147.01,148.15,85779.0,141.9526,143.1112,141.9333,143.034,85779.0
2021-08-19 12:00:00,148.17,148.28,147.6,147.8,62466.0,143.0533,143.1595,142.503,142.696,62466.0
2021-08-19 12:30:00,147.85,148.2,147.79,148.0,35889.0,142.7443,143.0822,142.6864,142.8891,35889.0
2021-08-19 13:00:00,147.98,147.98,147.57,147.66,31920.0,142.8698,142.8698,142.474,142.5609,31920.0
2021-08-19 13:30:00,147.59,148.0,147.42,147.66,32616.0,142.4933,142.8891,142.3292,142.5609,32616.0
2021-08-19 14:00:00,147.65,147.81,146.84,146.87,164049.0,142.5512,142.7057,141.7692,141.7982,164049.0
2021-08-19 14:30:00,146.83,147.4,146.54,147.4,65121.0,141.7595,142.3099,141.4796,142.3099,65121.0
2021-08-19 15:00:00,147.63,147.95,147.62,147.93,90618.0,142.5319,142.8409,142.5223,142.8216,90618.0
2021-08-19 15:30:00,147.89,148.01,147.17,147.48,128769.0,142.7829,142.8988,142.0878,142.3871,128769.0
2021-08-20 09:30:00,147.86,148.84,147.52,148.48,235074.0,142.754,143.7001,142.4257,143.3526,235074.0
2021-08-20 10:00:00,148.46,148.59,147.82,147.87,44265.0,143.3333,143.4588,142.7154,142.7636,44265.0
2021-08-20 10:30:00,147.96,148.59,147.96,148.05,32205.0,142.8505,143.4588,142.8505,142.9374,32205.0
2021-08-20 11:00:00,148.14,148.16,147.74,147.79,44355.0,143.0243,143.0436,142.6381,142.6864,44355.0
2021-08-20 11:30:00,147.76,148.09,146.82,146.91,59076.0,142.6574,142.976,141.7499,141.8368,59076.0
2021-08-20 12:00:00,147.01,147.35,146.81,147.35,100044.0,141.9333,142.2616,141.7402,142.2616,100044.0
2021-08-20 12:30:00,147.45,147.94,147.45,147.93,85452.0,142.3581,142.8312,142.3581,142.8216,85452.0
2021-08-20 13:00:00,147.92,147.92,147.57,147.57,32496.0,142.8119,142.8119,142.474,142.474,32496.0
2021-08-20 13:30:00,147.59,147.66,147.42,147.43,25032.0,142.4933,142.5609,142.3292,142.3388,25032.0
2021-08-20 14:00:00,147.39,147.86,147.37,147.66,50808.0,142.3002,142.754,142.2809,142.5609,50808.0
2021-08-20 14:30:00,147.69,147.93,147.59,147.89,34245.0,142.5898,142.8216,142.4933,142.7829,34245.0
2021-08-20 15:00:00,147.92,148.12,147.89,148.05,32682.0,142.8119,143.005,142.7829,142.9374,32682.0
2021-08-20 15:30:00,148.07,148.55,148.05,148.53,95709.0,142.9567,143.4201,142.9374,143.4008,95709.0
2021-08-23 09:30:00,149.87,151.87,149.87,151.11,254601.0,144.6946,146.6255,144.6946,145.8917,254601.0
2021-08-23 10:00:00,151.15,151.19,150.38,150.5,86394.0,145.9304,145.969,145.187,145.3028,86394.0
2021-08-23 10:30:00,150.53,151.5,150.51,151.5,49116.0,145.3318,146.2683,145.3125,146.2683,49116.0
2021-08-23 11:00:00,151.49,151.8,151.25,151.76,52074.0,146.2586,146.5579,146.0269,146.5193,52074.0
2021-08-23 11:30:00,151.77,152.47,151.77,152.47,49767.0,146.529,147.2048,146.529,147.2048,49767.0
2021-08-23 12:00:00,152.45,152.65,152.41,152.56,86769.0,147.1855,147.3786,147.1468,147.2917,86769.0
2021-08-23 12:30:00,152.58,152.58,152.28,152.52,60888.0,147.311,147.311,147.0213,147.2531,60888.0
2021-08-23 13:00:00,152.58,152.62,152.39,152.5,282429.0,147.311,147.3496,147.1275,147.2337,282429.0
2021-08-23 13:30:00,152.48,152.49,152.19,152.31,142944.0,147.2144,147.2241,146.9344,147.0503,142944.0
2021-08-23 14:00:00,152.38,152.71,152.38,152.64,49605.0,147.1179,147.4365,147.1179,147.3689,49605.0
2021-08-23 14:30:00,152.64,152.89,152.61,152.85,49899.0,147.3689,147.6103,147.3399,147.5717,49899.0
2021-08-23 15:00:00,152.84,152.87,152.55,152.69,49377.0,147.562,147.591,147.282,147.4172,49377.0
2021-08-23 15:30:00,152.74,152.96,152.66,152.79,115299.0,147.4655,147.6779,147.3882,147.5137,115299.0
2021-08-24 09:30:00,153.11,153.67,152.67,152.81,156261.0,147.8227,148.3633,147.3979,147.533,156261.0
2021-08-24 10:00:00,152.87,153.14,152.5,153.04,74103.0,147.591,147.8516,147.2337,147.7551,74103.0
2021-08-24 10:30:00,153.08,153.37,152.81,153.21,38235.0,147.7937,148.0737,147.533,147.9192,38235.0
2021-08-24 11:00:00,153.18,153.26,152.75,152.77,69114.0,147.8903,147.9675,147.4751,147.4944,69114.0
2021-08-24 11:30:00,152.7,153.18,152.5,153.11,59178.0,147.4268,147.8903,147.2337,147.8227,59178.0
2021-08-24 12:00:00,153.14,153.19,152.84,152.84,74037.0,147.8516,147.8999,147.562,147.562,74037.0
2021-08-24 12:30:00,152.83,153.03,152.77,152.97,55380.0,147.5523,147.7454,147.4944,147.6875,55380.0
2021-08-24 13:00:00,153.0,153.05,152.69,152.76,65388.0,147.7165,147.7647,147.4172,147.4848,65388.0
2021-08-24 13:30:00,152.78,152.89,152.67,152.72,59376.0,147.5041,147.6103,147.3979,147.4461,59376.0
2021-08-24 14:00:00,152.73,152.78,152.55,152.77,146490.0,147.4558,147.5041,147.282,147.4944,146490.0
2021-08-24 14:30:00,152.81,152.84,152.67,152.78,72978.0,147.533,147.562,147.3979,147.5041,72978.0
2021-08-24 15:00:00,152.77,152.98,152.69,152.89,66759.0,147.4944,147.6972,147.4172,147.6103,66759.0
2021-08-24 15:30:00,152.89,152.95,152.64,152.8,107751.0,147.6103,147.6682,147.3689,147.5234,107751.0
2021-08-25 09:30:00,153.36,154.8,153.28,154.55,220044.0,148.064,149.4543,147.9868,149.2129,220044.0
2021-08-25 10:00:00,154.47,154.61,153.92,154.17,52290.0,149.1357,149.2709,148.6047,148.8461,52290.0
2021-08-25 10:30:00,154.18,154.22,153.59,153.66,133839.0,148.8557,148.8943,148.2861,148.3537,133839.0
2021-08-25 11:00:00,153.62,154.1,153.62,154.07,26250.0,148.3151,148.7785,148.3151,148.7495,26250.0
2021-08-25 11:30:00,154.06,154.3,153.92,154.09,69642.0,148.7399,148.9716,148.6047,148.7688,69642.0
2021-08-25 12:00:00,154.04,154.38,153.84,154.37,51945.0,148.7206,149.0488,148.5275,149.0392,51945.0
2021-08-25 12:30:00,154.39,154.54,154.33,154.51,63381.0,149.0585,149.2033,149.0005,149.1743,63381.0
2021-08-25 13:00:00,154.49,154.53,154.3,154.42,77901.0,149.155,149.1936,148.9716,149.0874,77901.0
2021-08-25 13:30:00,154.5,154.67,154.32,154.32,44949.0,149.1647,149.3288,148.9909,148.9909,44949.0
2021-08-25 14:00:00,154.32,155.06,154.29,154.45,172716.0,148.9909,149.7053,148.9619,149.1164,172716.0
2021-08-25 14:30:00,154.5,154.57,154.24,154.32,79671.0,149.1647,149.2323,148.9137,148.9909,79671.0
2021-08-25 15:00:00,154.31,154.34,154.02,154.18,78192.0,148.9812,149.0102,148.7013,148.8557,78192.0
2021-08-25 15:30:00,154.21,154.22,153.94,153.97,224559.0,148.8847,148.8943,148.624,148.653,224559.0
2021-08-26 09:30:00,153.75,154.3,153.07,154.3,223188.0,148.4406,148.9716,147.7841,148.9716,223188.0
2021-08-26 10:00:00,154.3,154.67,153.02,153.42,180456.0,148.9716,149.3288,147.7358,148.122,180456.0
2021-08-26 10:30:00,153.43,153.74,153.07,153.32,165141.0,148.1316,148.4309,147.7841,148.0254,165141.0
2021-08-26 11:00:00,153.23,153.78,152.81,153.66,142053.0,147.9385,148.4695,147.533,148.3537,142053.0
2021-08-26 11:30:00,153.71,153.91,153.46,153.91,138027.0,148.402,148.5951,148.1606,148.5951,138027.0
2021-08-26 12:00:00,153.9,154.3,153.9,154.28,94032.0,148.5854,148.9716,148.5854,148.9523,94032.0
2021-08-26 12:30:00,154.19,154.34,154.1,154.18,58290.0,148.8654,149.0102,148.7785,148.8557,58290.0
2021-08-26 13:00:00,154.19,154.29,153.99,154.11,35199.0,148.8654,148.9619,148.6723,148.7881,35199.0
2021-08-26 13:30:00,154.11,154.39,154.07,154.31,49932.0,148.7881,149.0585,148.7495,148.9812,49932.0
2021-08-26 14:00:00,154.33,154.37,154.08,154.31,50487.0,149.0005,149.0392,148.7592,148.9812,50487.0
2021-08-26 14:30:00,154.27,154.32,153.82,153.83,134034.0,148.9426,148.9909,148.5082,148.5178,134034.0
2021-08-26 15:00:00,153.81,153.91,153.43,153.84,123954.0,148.4985,148.5951,148.1316,148.5275,123954.0
2021-08-26 15:30:00,153.89,154.07,153.75,153.9,190131.0,148.5757,148.7495,148.4406,148.5854,190131.0
2021-08-27 09:30:00,154.15,155.01,153.94,154.84,169929.0,148.8268,149.6571,148.624,149.4929,169929.0
2021-08-27 10:00:00,154.91,156.13,154.59,155.82,228336.0,149.5605,150.7384,149.2516,150.4391,228336.0
2021-08-27 10:30:00,155.9,156.61,155.75,156.38,135360.0,150.5163,151.2018,150.3715,150.9798,135360.0
2021-08-27 11:00:00,156.4,156.48,156.05,156.05,59106.0,150.9991,151.0763,150.6612,150.6612,59106.0
2021-08-27 11:30:00,156.08,156.5,156.03,156.47,40413.0,150.6901,151.0956,150.6418,151.0666,40413.0
2021-08-27 12:00:00,156.46,156.61,156.37,156.47,41928.0,151.057,151.2018,150.9701,151.0666,41928.0
2021-08-27 12:30:00,156.49,156.59,156.47,156.59,46014.0,151.086,151.1825,151.0666,151.1825,46014.0
2021-08-27 13:00:00,156.55,156.74,156.52,156.62,254766.0,151.1439,151.3273,151.1149,151.2115,254766.0
2021-08-27 13:30:00,156.6,156.93,156.59,156.93,116229.0,151.1922,151.5108,151.1825,151.5108,116229.0
2021-08-27 14:00:00,156.96,156.97,156.81,156.93,70443.0,151.5397,151.5494,151.3949,151.5108,70443.0
2021-08-27 14:30:00,156.92,157.11,156.87,157.07,99558.0,151.5011,151.6845,151.4528,151.6459,99558.0
2021-08-27 15:00:00,157.07,157.19,157.02,157.11,151329.0,151.6459,151.7618,151.5977,151.6845,151329.0
2021-08-27 15:30:00,157.1,157.12,156.81,156.94,202266.0,151.6749,151.6942,151.3949,151.5204,202266.0
2021-08-30 09:30:00,157.5,158.84,157.47,158.38,330177.0,152.0611,153.3548,152.0321,152.9107,330177.0
2021-08-30 10:00:00,158.39,158.42,157.5,157.75,139770.0,152.9203,152.9493,152.0611,152.3024,139770.0
2021-08-30 10:30:00,157.72,158.03,157.48,157.78,66747.0,152.2735,152.5728,152.0418,152.3314,66747.0
2021-08-30 11:00:00,157.78,157.82,156.76,157.11,107364.0,152.3314,152.37,151.3466,151.6845,107364.0
2021-08-30 11:30:00,157.1,157.45,156.93,157.39,94128.0,151.6749,152.0128,151.5108,151.9549,94128.0
2021-08-30 12:00:00,157.38,157.46,157.13,157.41,143886.0,151.9452,152.0225,151.7039,151.9742,143886.0
2021-08-30 12:30:00,157.46,157.53,157.08,157.2,58410.0,152.0225,152.09,151.6556,151.7714,58410.0
2021-08-30 13:00:00,157.24,157.54,157.22,157.5,60714.0,151.8101,152.0997,151.7907,152.0611,60714.0
2021-08-30 13:30:00,157.49,157.59,157.4,157.57,73035.0,152.0514,152.148,151.9645,152.1287,73035.0
2021-08-30 14:00:00,157.55,157.75,157.49,157.56,73767.0,152.1094,152.3024,152.0514,152.119,73767.0
2021-08-30 14:30:00,157.57,157.73,157.47,157.69,117996.0,152.1287,152.2831,152.0321,152.2445,117996.0
2021-08-30 15:00:00,157.69,157.76,157.52,157.56,137862.0,152.2445,152.3121,152.0804,152.119,137862.0
2021-08-30 15:30:00,157.55,157.69,157.32,157.32,154077.0,152.1094,152.2445,151.8873,151.8873,154077.0
2021-08-31 09:30:00,157.34,157.7,154.9,155.06,317184.0,151.9066,152.2542,149.5509,149.7053,317184.0
2021-08-31 10:00:00,154.92,155.48,154.85,155.18,210390.0,149.5702,150.1108,149.5026,149.8212,210390.0
2021-08-31 10:30:00,155.21,155.69,155.07,155.4,113571.0,149.8502,150.3136,149.715,150.0336,113571.0
2021-08-31 11:00:00,155.29,156.08,155.13,155.77,72951.0,149.9274,150.6901,149.7729,150.3908,72951.0
2021-08-31 11:30:00,155.83,156.5,155.82,156.4,38712.0,150.4487,151.0956,150.4391,150.9991,38712.0
2021-08-31 12:00:00,156.41,156.57,156.1,156.57,64047.0,151.0087,151.1632,150.7094,151.1632,64047.0
2021-08-31 12:30:00,156.55,156.75,156.42,156.74,49212.0,151.1439,151.337,151.0184,151.3273,49212.0
2021-08-31 13:00:00,156.76,156.77,156.4,156.47,37371.0,151.3466,151.3563,150.9991,151.0666,37371.0
2021-08-31 13:30:00,156.51,156.62,156.32,156.61,26937.0,151.1053,151.2115,150.9218,151.2018,26937.0
2021-08-31 14:00:00,156.58,156.78,156.53,156.67,29913.0,151.1728,151.3659,151.1246,151.2597,29913.0
2021-08-31 14:30:00,156.69,156.89,156.69,156.85,49866.0,151.279,151.4721,151.279,151.4335,49866.0
2021-08-31 15:00:00,156.81,156.81,156.32,156.33,66858.0,151.3949,151.3949,150.9218,150.9315,66858.0
2021-08-31 15:30:00,156.34,156.57,156.04,156.07,150144.0,150.9411,151.1632,150.6515,150.6805,150144.0
2021-09-01 09:30:00,156.84,157.0,155.91,156.02,109857.0,151.4239,151.5783,150.526,150.6322,109857.0
2021-09-01 10:00:00,156.05,156.35,155.73,156.25,87036.0,150.6612,150.9508,150.3522,150.8542,87036.0
2021-09-01 10:30:00,156.29,156.59,156.09,156.43,55062.0,150.8929,151.1825,150.6998,151.028,55062.0
2021-09-01 11:00:00,156.47,156.47,156.0,156.01,30780.0,151.0666,151.0666,150.6129,150.6225,30780.0
2021-09-01 11:30:00,155.99,156.12,155.6,155.89,52800.0,150.6032,150.7287,150.2267,150.5067,52800.0
2021-09-01 12:00:00,155.82,156.34,155.82,156.34,42498.0,150.4391,150.9411,150.4391,150.9411,42498.0
2021-09-01 12:30:00,156.33,156.59,156.3,156.44,45867.0,150.9315,151.1825,150.9025,151.0377,45867.0
2021-09-01 13:00:00,156.39,156.46,156.17,156.19,29763.0,150.9894,151.057,150.777,150.7963,29763.0
2021-09-01 13:30:00,156.23,156.33,156.09,156.13,36687.0,150.8349,150.9315,150.6998,150.7384,36687.0
2021-09-01 14:00:00,156.14,156.15,155.94,156.03,32391.0,150.748,150.7577,150.5549,150.6418,32391.0
2021-09-01 14:30:00,156.05,156.05,155.59,155.8,66117.0,150.6612,150.6612,150.217,150.4198,66117.0
2021-09-01 15:00:00,155.74,156.08,155.69,155.98,102792.0,150.3619,150.6901,150.3136,150.5936,102792.0
2021-09-01 15:30:00,155.95,156.07,155.3,155.34,165537.0,150.5646,150.6805,149.937,149.9757,165537.0
2021-09-02 09:30:00,155.69,156.15,155.21,155.44,159336.0,150.3136,150.7577,149.8502,150.0722,159336.0
2021-09-02 10:00:00,155.47,155.66,155.19,155.53,50499.0,150.1012,150.2846,149.8308,150.1591,50499.0
2021-09-02 10:30:00,155.52,156.06,155.51,155.96,91956.0,150.1495,150.6708,150.1398,150.5743,91956.0
2021-09-02 11:00:00,156.01,156.26,155.98,156.24,56247.0,150.6225,150.8639,150.5936,150.8446,56247.0
2021-09-02 11:30:00,156.22,156.27,155.91,155.91,33414.0,150.8253,150.8736,150.526,150.526,33414.0
2021-09-02 12:00:00,155.95,156.03,155.65,155.74,21198.0,150.5646,150.6418,150.275,150.3619,21198.0
2021-09-02 12:30:00,155.77,155.99,155.61,155.96,30774.0,150.3908,150.6032,150.2363,150.5743,30774.0
2021-09-02 13:00:00,155.96,156.01,155.6,155.6,26964.0,150.5743,150.6225,150.2267,150.2267,26964.0
2021-09-02 13:30:00,155.59,155.75,155.47,155.56,38769.0,150.217,150.3715,150.1012,150.1881,38769.0
2021-09-02 14:00:00,155.52,155.52,155.26,155.32,40572.0,150.1495,150.1495,149.8984,149.9564,40572.0
2021-09-02 14:30:00,155.32,155.74,155.32,155.71,68595.0,149.9564,150.3619,149.9564,150.3329,68595.0
2021-09-02 15:00:00,155.72,155.76,155.49,155.51,39642.0,150.3425,150.3812,150.1205,150.1398,39642.0
2021-09-02 15:30:00,155.52,155.83,155.39,155.81,102096.0,150.1495,150.4487,150.0239,150.4294,102096.0
2021-09-03 09:30:00,155.76,157.43,155.47,157.43,175557.0,150.3812,151.9935,150.1012,151.9935,175557.0
2021-09-03 10:00:00,157.46,157.57,156.98,157.12,77622.0,152.0225,152.1287,151.559,151.6942,77622.0
2021-09-03 10:30:00,157.13,157.17,156.42,156.9,62706.0,151.7039,151.7425,151.0184,151.4818,62706.0
2021-09-03 11:00:00,156.9,157.33,156.87,157.31,46773.0,151.4818,151.8969,151.4528,151.8776,46773.0
2021-09-03 11:30:00,157.2,157.23,156.77,156.77,16563.0,151.7714,151.8004,151.3563,151.3563,16563.0
2021-09-03 12:00:00,156.71,157.14,156.67,157.14,23415.0,151.2984,151.7135,151.2597,151.7135,23415.0
2021-09-03 12:30:00,157.13,157.16,157.05,157.16,12822.0,151.7039,151.7328,151.6266,151.7328,12822.0
2021-09-03 13:00:00,157.24,157.42,157.21,157.3,56097.0,151.8101,151.9838,151.7811,151.868,56097.0
2021-09-03 13:30:00,157.33,157.33,157.13,157.27,44706.0,151.8969,151.8969,151.7039,151.839,44706.0
2021-09-03 14:00:00,157.27,157.32,157.05,157.13,104040.0,151.839,151.8873,151.6266,151.7039,104040.0
2021-09-03 14:30:00,157.07,157.1,156.92,157.08,26403.0,151.6459,151.6749,151.5011,151.6556,26403.0
2021-09-03 15:00:00,157.07,157.26,156.97,157.01,25479.0,151.6459,151.8294,151.5494,151.588,25479.0
2021-09-03 15:30:00,157.0,157.12,156.85,156.89,102513.0,151.5783,151.6942,151.4335,151.4721,102513.0
2021-09-07 09:30:00,157.06,157.06,155.93,156.15,213735.0,151.6363,151.6363,150.5453,150.7577,213735.0
2021-09-07 10:00:00,156.14,156.21,155.46,156.1,128517.0,150.748,150.8156,150.0915,150.7094,128517.0
2021-09-07 10:30:00,156.03,156.73,155.94,156.69,57216.0,150.6418,151.3177,150.5549,151.279,57216.0
2021-09-07 11:00:00,156.62,156.63,155.94,156.19,71562.0,151.2115,151.2211,150.5549,150.7963,71562.0
2021-09-07 11:30:00,156.17,156.33,156.09,156.15,56382.0,150.777,150.9315,150.6998,150.7577,56382.0
2021-09-07 12:00:00,156.16,156.33,156.12,156.29,46521.0,150.7674,150.9315,150.7287,150.8929,46521.0
2021-09-07 12:30:00,156.38,156.52,156.29,156.35,28938.0,150.9798,151.1149,150.8929,150.9508,28938.0
2021-09-07 13:00:00,156.39,156.44,156.17,156.39,44739.0,150.9894,151.0377,150.777,150.9894,44739.0
2021-09-07 13:30:00,156.44,156.55,156.35,156.37,25953.0,151.0377,151.1439,150.9508,150.9701,25953.0
2021-09-07 14:00:00,156.35,156.41,156.22,156.24,51435.0,150.9508,151.0087,150.8253,150.8446,51435.0
2021-09-07 14:30:00,156.21,156.25,156.08,156.24,47496.0,150.8156,150.8542,150.6901,150.8446,47496.0
2021-09-07 15:00:00,156.23,156.38,156.23,156.25,22365.0,150.8349,150.9798,150.8349,150.8542,22365.0
2021-09-07 15:30:00,156.22,156.45,156.16,156.31,86937.0,150.8253,151.0473,150.7674,150.9122,86937.0
2021-09-08 09:30:00,155.67,155.83,154.17,154.71,287049.0,150.2943,150.4487,148.8461,149.3674,287049.0
2021-09-08 10:00:00,154.7,155.0,154.36,154.59,141201.0,149.3578,149.6474,149.0295,149.2516,141201.0
2021-09-08 10:30:00,154.58,154.67,153.25,153.36,523512.0,149.2419,149.3288,147.9578,148.064,523512.0
2021-09-08 11:00:00,153.33,154.07,153.33,153.92,135858.0,148.0351,148.7495,148.0351,148.6047,135858.0
2021-09-08 11:30:00,153.92,153.95,153.03,153.2,85272.0,148.6047,148.6337,147.7454,147.9096,85272.0
2021-09-08 12:00:00,153.22,153.97,153.07,153.9,93633.0,147.9289,148.653,147.7841,148.5854,93633.0
2021-09-08 12:30:00,153.87,153.96,153.71,153.81,63258.0,148.5564,148.6433,148.402,148.4985,63258.0
2021-09-08 13:00:00,153.8,153.98,153.65,153.87,46020.0,148.4888,148.6626,148.344,148.5564,46020.0
2021-09-08 13:30:00,153.99,154.06,153.82,153.83,34356.0,148.6723,148.7399,148.5082,148.5178,34356.0
2021-09-08 14:00:00,153.84,154.24,153.84,154.08,60003.0,148.5275,148.9137,148.5275,148.7592,60003.0
2021-09-08 14:30:00,154.07,154.23,154.03,154.23,22857.0,148.7495,148.904,148.7109,148.904,22857.0
2021-09-08 15:00:00,154.23,154.41,154.18,154.29,30990.0,148.904,149.0778,148.8557,148.9619,30990.0
2021-09-08 15:30:00,154.31,154.39,154.13,154.31,128334.0,148.9812,149.0585,148.8075,148.9812,128334.0
2021-09-09 09:30:00,154.38,155.41,154.18,154.68,284445.0,149.0488,150.0433,148.8557,149.3385,284445.0
2021-09-09 10:00:00,154.62,155.22,154.59,155.18,169824.0,149.2805,149.8598,149.2516,149.8212,169824.0
2021-09-09 10:30:00,155.23,155.46,155.09,155.28,169749.0,149.8695,150.0915,149.7343,149.9177,169749.0
2021-09-09 11:00:00,155.27,155.79,155.27,155.29,186060.0,149.9081,150.4101,149.9081,149.9274,186060.0
2021-09-09 11:30:00,155.36,155.44,155.13,155.44,158988.0,149.995,150.0722,149.7729,150.0722,158988.0
2021-09-09 12:00:00,155.46,155.77,155.4,155.68,147315.0,150.0915,150.3908,150.0336,150.3039,147315.0
2021-09-09 12:30:00,155.71,155.84,155.46,155.46,55440.0,150.3329,150.4584,150.0915,150.0915,55440.0
2021-09-09 13:00:00,155.45,155.64,154.8,155.04,109362.0,150.0819,150.2653,149.4543,149.686,109362.0
2021-09-09 13:30:00,154.95,155.07,154.63,154.95,88092.0,149.5991,149.715,149.2902,149.5991,88092.0
2021-09-09 14:00:00,154.97,155.29,154.75,155.21,130653.0,149.6184,149.9274,149.406,149.8502,130653.0
2021-09-09 14:30:00,155.19,155.44,154.91,155.4,104409.0,149.8308,150.0722,149.5605,150.0336,104409.0
2021-09-09 15:00:00,155.44,155.68,155.27,155.29,164169.0,150.0722,150.3039,149.9081,149.9274,164169.0
2021-09-09 15:30:00,155.28,155.58,154.89,154.95,176994.0,149.9177,150.2074,149.5412,149.5991,176994.0
2021-09-10 09:30:00,156.2,158.53,156.2,158.22,485142.0,150.806,153.0555,150.806,152.7562,485142.0
2021-09-10 10:00:00,158.14,158.26,157.25,157.25,219438.0,152.679,152.7948,151.8197,151.8197,219438.0
2021-09-10 10:30:00,157.23,157.33,156.53,156.95,217257.0,151.8004,151.8969,151.1246,151.5301,217257.0
2021-09-10 11:00:00,156.98,157.17,156.37,156.75,106284.0,151.559,151.7425,150.9701,151.337,106284.0
2021-09-10 11:30:00,156.76,157.41,156.76,157.4,84000.0,151.3466,151.9742,151.3466,151.9645,84000.0
2021-09-10 12:00:00,157.37,157.73,157.23,157.48,84075.0,151.9356,152.2831,151.8004,152.0418,84075.0
2021-09-10 12:30:00,157.49,158.02,157.44,157.96,61626.0,152.0514,152.5631,152.0031,152.5052,61626.0
2021-09-10 13:00:00,157.95,158.44,157.95,158.27,71022.0,152.4955,152.9686,152.4955,152.8045,71022.0
2021-09-10 13:30:00,158.22,158.32,158.08,158.15,39087.0,152.7562,152.8528,152.621,152.6886,39087.0
2021-09-10 14:00:00,158.19,158.23,157.79,157.79,35832.0,152.7273,152.7659,152.3411,152.3411,35832.0
2021-09-10 14:30:00,157.76,157.78,157.43,157.47,93183.0,152.3121,152.3314,151.9935,152.0321,93183.0
2021-09-10 15:00:00,157.42,157.43,156.61,156.62,105702.0,151.9838,151.9935,151.2018,151.2115,105702.0
2021-09-10 15:30:00,156.59,156.68,156.14,156.18,121032.0,151.1825,151.2694,150.748,150.7867,121032.0
2021-09-13 09:30:00,157.73,157.98,156.49,157.37,258753.0,152.2831,152.5245,151.086,151.9356,258753.0
2021-09-13 10:00:00,157.39,157.6,155.96,156.19,221100.0,151.9549,152.1576,150.5743,150.7963,221100.0
2021-09-13 10:30:00,156.19,157.0,155.81,156.65,170310.0,150.7963,151.5783,150.4294,151.2404,170310.0
2021-09-13 11:00:00,156.71,156.81,155.52,156.01,125271.0,151.2984,151.3949,150.1495,150.6225,125271.0
2021-09-13 11:30:00,156.04,156.7,156.04,156.42,136665.0,150.6515,151.2887,150.6515,151.0184,136665.0
2021-09-13 12:00:00,156.45,157.2,156.28,157.11,77619.0,151.0473,151.7714,150.8832,151.6845,77619.0
2021-09-13 12:30:00,157.08,157.4,156.87,157.38,70371.0,151.6556,151.9645,151.4528,151.9452,70371.0
2021-09-13 13:00:00,157.38,157.52,156.81,156.84,81846.0,151.9452,152.0804,151.3949,151.4239,81846.0
2021-09-13 13:30:00,156.88,156.88,156.49,156.55,74919.0,151.4625,151.4625,151.086,151.1439,74919.0
2021-09-13 14:00:00,156.58,157.01,156.39,156.46,84960.0,151.1728,151.588,150.9894,151.057,84960.0
2021-09-13 14:30:00,156.52,156.53,156.2,156.41,87066.0,151.1149,151.1246,150.806,151.0087,87066.0
2021-09-13 15:00:00,156.49,157.03,156.03,157.03,83520.0,151.086,151.6073,150.6418,151.6073,83520.0
2021-09-13 15:30:00,157.06,157.66,156.99,157.6,145932.0,151.6363,152.2156,151.5687,152.1576,145932.0
2021-09-14 09:30:00,158.05,158.62,157.47,157.51,233271.0,152.5921,153.1424,152.0321,152.0707,233271.0
2021-09-14 10:00:00,157.45,157.86,156.94,157.62,206364.0,152.0128,152.4086,151.5204,152.1769,206364.0
2021-09-14 10:30:00,157.64,157.81,157.14,157.45,104295.0,152.1962,152.3604,151.7135,152.0128,104295.0
2021-09-14 11:00:00,157.51,158.06,157.51,158.06,83448.0,152.0707,152.6017,152.0707,152.6017,83448.0
2021-09-14 11:30:00,158.08,158.63,158.04,158.61,145602.0,152.621,153.1521,152.5824,153.1327,145602.0
2021-09-14 12:00:00,158.61,158.85,158.32,158.41,71991.0,153.1327,153.3645,152.8528,152.9397,71991.0
2021-09-14 12:30:00,158.39,158.45,157.96,158.14,146349.0,152.9203,152.9783,152.5052,152.679,146349.0
2021-09-14 13:00:00,158.18,158.33,157.73,158.12,66972.0,152.7176,152.8624,152.2831,152.6597,66972.0
2021-09-14 13:30:00,158.12,158.5,157.94,158.49,70521.0,152.6597,153.0265,152.4859,153.0169,70521.0
2021-09-14 14:00:00,158.38,158.51,157.86,157.95,57750.0,152.9107,153.0362,152.4086,152.4955,57750.0
2021-09-14 14:30:00,157.83,157.93,157.43,157.72,70641.0,152.3797,152.4762,151.9935,152.2735,70641.0
2021-09-14 15:00:00,157.7,157.7,157.2,157.47,109983.0,152.2542,152.2542,151.7714,152.0321,109983.0
2021-09-14 15:30:00,157.36,157.67,157.18,157.66,188766.0,151.9259,152.2252,151.7521,152.2156,188766.0
2021-09-15 09:30:00,157.78,157.87,156.44,157.06,172419.0,152.3314,152.4183,151.0377,151.6363,172419.0
2021-09-15 10:00:00,157.11,157.72,156.63,156.79,202413.0,151.6845,152.2735,151.2211,151.3756,202413.0
2021-09-15 10:30:00,156.74,157.38,156.46,156.88,223794.0,151.3273,151.9452,151.057,151.4625,223794.0
2021-09-15 11:00:00,156.93,157.56,156.89,157.36,176340.0,151.5108,152.119,151.4721,151.9259,176340.0
2021-09-15 11:30:00,157.33,157.47,157.02,157.47,171390.0,151.8969,152.0321,151.5977,152.0321,171390.0
2021-09-15 12:00:00,157.45,157.54,157.08,157.43,149391.0,152.0128,152.0997,151.6556,151.9935,149391.0
2021-09-15 12:30:00,157.44,157.9,157.44,157.87,112026.0,152.0031,152.4473,152.0031,152.4183,112026.0
2021-09-15 13:00:00,157.86,157.88,157.62,157.69,43707.0,152.4086,152.428,152.1769,152.2445,43707.0
2021-09-15 13:30:00,157.68,158.07,157.68,157.8,108255.0,152.2349,152.6114,152.2349,152.3507,108255.0
2021-09-15 14:00:00,157.82,158.21,157.79,157.98,117579.0,152.37,152.7466,152.3411,152.5245,117579.0
2021-09-15 14:30:00,157.98,158.09,157.81,157.97,62310.0,152.5245,152.6307,152.3604,152.5148,62310.0
2021-09-15 15:00:00,158.0,158.2,157.93,158.03,81000.0,152.5438,152.7369,152.4762,152.5728,81000.0
2021-09-15 15:30:00,158.02,158.57,158.01,158.57,258969.0,152.5631,153.0941,152.5535,153.0941,258969.0
2021-09-16 09:30:00,157.42,157.45,156.76,157.42,112701.0,151.9838,152.0128,151.3466,151.9838,112701.0
2021-09-16 10:00:00,157.45,157.85,157.08,157.8,128133.0,152.0128,152.399,151.6556,152.3507,128133.0
2021-09-16 10:30:00,157.77,157.96,157.29,157.35,76578.0,152.3218,152.5052,151.8583,151.9163,76578.0
2021-09-16 11:00:00,157.42,157.58,156.8,157.09,51639.0,151.9838,152.1383,151.3853,151.6652,51639.0
2021-09-16 11:30:00,157.11,157.59,157.11,157.59,27744.0,151.6845,152.148,151.6845,152.148,27744.0
2021-09-16 12:00:00,157.6,157.84,157.51,157.59,36957.0,152.1576,152.3893,152.0707,152.148,36957.0
2021-09-16 12:30:00,157.7,158.03,157.65,158.02,26526.0,152.2542,152.5728,152.2059,152.5631,26526.0
2021-09-16 13:00:00,158.0,158.01,157.77,157.95,14961.0,152.5438,152.5535,152.3218,152.4955,14961.0
2021-09-16 13:30:00,157.97,158.65,157.8,158.63,82716.0,152.5148,153.1714,152.3507,153.1521,82716.0
2021-09-16 14:00:00,158.66,159.01,158.53,158.74,81378.0,153.181,153.5189,153.0555,153.2583,81378.0
2021-09-16 14:30:00,158.74,159.03,158.65,159.01,43458.0,153.2583,153.5382,153.1714,153.5189,43458.0
2021-09-16 15:00:00,158.97,159.4,158.87,158.87,195879.0,153.4803,153.8955,153.3838,153.3838,195879.0
2021-09-16 15:30:00,158.86,159.09,158.81,158.91,111453.0,153.3741,153.5962,153.3258,153.4224,111453.0
2021-09-17 09:30:00,158.45,158.45,156.49,156.8,220311.0,152.9783,152.9783,151.086,151.3853,220311.0
2021-09-17 10:00:00,156.9,157.15,156.3,156.45,103440.0,151.4818,151.7232,150.9025,151.0473,103440.0
2021-09-17 10:30:00,156.33,156.7,156.02,156.23,77967.0,150.9315,151.2887,150.6322,150.8349,77967.0
2021-09-17 11:00:00,156.19,156.61,155.63,156.04,90561.0,150.7963,151.2018,150.2557,150.6515,90561.0
2021-09-17 11:30:00,155.99,156.37,155.68,156.19,71895.0,150.6032,150.9701,150.3039,150.7963,71895.0
2021-09-17 12:00:00,156.24,156.66,156.16,156.49,54090.0,150.8446,151.2501,150.7674,151.086,54090.0
2021-09-17 12:30:00,156.5,156.77,156.5,156.59,34071.0,151.0956,151.3563,151.0956,151.1825,34071.0
2021-09-17 13:00:00,156.55,156.63,156.2,156.28,48630.0,151.1439,151.2211,150.806,150.8832,48630.0
2021-09-17 13:30:00,156.28,156.33,155.81,155.99,36552.0,150.8832,150.9315,150.4294,150.6032,36552.0
2021-09-17 14:00:00,156.05,156.39,156.02,156.11,53517.0,150.6612,150.9894,150.6322,150.7191,53517.0
2021-09-17 14:30:00,156.04,156.43,155.97,156.33,48144.0,150.6515,151.028,150.5839,150.9315,48144.0
2021-09-17 15:00:00,156.4,156.71,156.33,156.34,44514.0,150.9991,151.2984,150.9315,150.9411,44514.0
2021-09-17 15:30:00,156.42,156.79,156.13,156.46,183348.0,151.0184,151.3756,150.7384,151.057,183348.0
2021-09-20 09:30:00,153.14,153.59,152.01,153.52,320634.0,147.8516,148.2861,146.7607,148.2185,320634.0
2021-09-20 10:00:00,153.4,153.5,152.44,152.6,186942.0,148.1027,148.1992,147.1758,147.3303,186942.0
2021-09-20 10:30:00,152.58,152.82,152.12,152.34,114894.0,147.311,147.5427,146.8669,147.0793,114894.0
2021-09-20 11:00:00,152.34,152.76,152.1,152.76,113484.0,147.0793,147.4848,146.8476,147.4848,113484.0
2021-09-20 11:30:00,152.79,152.84,151.65,151.69,190953.0,147.5137,147.562,146.4131,146.4517,190953.0
2021-09-20 12:00:00,151.67,151.74,151.1,151.43,167073.0,146.4324,146.5,145.8821,146.2007,167073.0
2021-09-20 12:30:00,151.42,151.48,151.0,151.0,99966.0,146.191,146.249,145.7855,145.7855,99966.0
2021-09-20 13:00:00,150.98,151.29,150.6,151.29,135873.0,145.7662,146.0655,145.3994,146.0655,135873.0
2021-09-20 13:30:00,151.22,151.47,151.05,151.3,135858.0,145.9979,146.2393,145.8338,146.0752,135858.0
2021-09-20 14:00:00,151.37,151.43,150.31,150.39,144945.0,146.1428,146.2007,145.1194,145.1966,144945.0
2021-09-20 14:30:00,150.39,150.73,150.22,150.51,144936.0,145.1966,145.5249,145.0325,145.3125,144936.0
2021-09-20 15:00:00,150.54,151.06,150.26,151.05,146988.0,145.3414,145.8435,145.0711,145.8338,146988.0
2021-09-20 15:30:00,151.14,152.6,151.05,152.53,343188.0,145.9207,147.3303,145.8338,147.2627,343188.0
2021-09-21 09:30:00,153.59,153.85,152.24,152.35,287877.0,148.2861,148.5371,146.9827,147.0889,287877.0
2021-09-21 10:00:00,152.43,152.55,151.62,152.31,121254.0,147.1662,147.282,146.3841,147.0503,121254.0
2021-09-21 10:30:00,152.37,152.53,151.52,151.95,67833.0,147.1082,147.2627,146.2876,146.7027,67833.0
2021-09-21 11:00:00,151.93,153.02,151.78,152.96,78837.0,146.6834,147.7358,146.5386,147.6779,78837.0
2021-09-21 11:30:00,153.05,153.7,152.98,153.47,122043.0,147.7647,148.3923,147.6972,148.1702,122043.0
2021-09-21 12:00:00,153.47,153.82,153.44,153.74,48600.0,148.1702,148.5082,148.1413,148.4309,48600.0
2021-09-21 12:30:00,153.74,153.85,153.09,153.42,53937.0,148.4309,148.5371,147.8034,148.122,53937.0
2021-09-21 13:00:00,153.4,153.53,153.02,153.1,42243.0,148.1027,148.2282,147.7358,147.813,42243.0
2021-09-21 13:30:00,153.1,153.52,152.98,153.19,85617.0,147.813,148.2185,147.6972,147.8999,85617.0
2021-09-21 14:00:00,153.22,153.55,153.0,153.04,89955.0,147.9289,148.2475,147.7165,147.7551,89955.0
2021-09-21 14:30:00,153.13,153.99,153.13,153.6,121551.0,147.842,148.6723,147.842,148.2958,121551.0
2021-09-21 15:00:00,153.64,154.06,153.58,153.79,115482.0,148.3344,148.7399,148.2764,148.4792,115482.0
2021-09-21 15:30:00,153.92,153.95,152.91,152.95,91878.0,148.6047,148.6337,147.6296,147.6682,91878.0
2021-09-22 09:30:00,154.0,154.74,153.55,154.64,90270.0,148.6819,149.3964,148.2475,149.2998,90270.0
2021-09-22 10:00:00,154.69,155.12,154.65,154.7,127941.0,149.3481,149.7633,149.3095,149.3578,127941.0
2021-09-22 10:30:00,154.77,155.24,154.76,155.08,39210.0,149.4254,149.8791,149.4157,149.7246,39210.0
2021-09-22 11:00:00,155.17,155.31,154.97,155.24,19689.0,149.8115,149.9467,149.6184,149.8791,19689.0
2021-09-22 11:30:00,155.32,155.74,155.29,155.57,67065.0,149.9564,150.3619,149.9274,150.1977,67065.0
2021-09-22 12:00:00,155.61,155.88,155.57,155.86,44196.0,150.2363,150.497,150.1977,150.4777,44196.0
2021-09-22 12:30:00,155.87,155.93,155.47,155.5,54633.0,150.4874,150.5453,150.1012,150.1301,54633.0
2021-09-22 13:00:00,155.53,155.53,155.15,155.45,30108.0,150.1591,150.1591,149.7922,150.0819,30108.0
2021-09-22 13:30:00,155.49,155.5,155.09,155.27,22950.0,150.1205,150.1301,149.7343,149.9081,22950.0
2021-09-22 14:00:00,155.27,156.39,154.75,156.09,69327.0,149.9081,150.9894,149.406,150.6998,69327.0
2021-09-22 14:30:00,156.19,156.27,154.86,155.14,86745.0,150.7963,150.8736,149.5122,149.7826,86745.0
2021-09-22 15:00:00,155.14,156.39,155.06,156.21,127254.0,149.7826,150.9894,149.7053,150.8156,127254.0
2021-09-22 15:30:00,156.18,156.45,155.77,156.12,115083.0,150.7867,151.0473,150.3908,150.7287,115083.0
2021-09-23 09:30:00,156.85,157.92,156.26,157.83,158019.0,151.4335,152.4666,150.8639,152.3797,158019.0
2021-09-23 10:00:00,157.8,158.42,157.8,158.33,89091.0,152.3507,152.9493,152.3507,152.8624,89091.0
2021-09-23 10:30:00,158.34,158.54,158.3,158.44,71712.0,152.8721,153.0652,152.8335,152.9686,71712.0
2021-09-23 11:00:00,158.41,158.41,157.76,158.04,58608.0,152.9397,152.9397,152.3121,152.5824,58608.0
2021-09-23 11:30:00,158.09,158.37,157.77,158.37,32016.0,152.6307,152.901,152.3218,152.901,32016.0
2021-09-23 12:00:00,158.38,158.38,157.88,157.97,44526.0,152.9107,152.9107,152.428,152.5148,44526.0
2021-09-23 12:30:00,158.04,158.23,158.0,158.17,110181.0,152.5824,152.7659,152.5438,152.7079,110181.0
2021-09-23 13:00:00,158.16,158.45,158.1,158.45,55434.0,152.6983,152.9783,152.6404,152.9783,55434.0
2021-09-23 13:30:00,158.47,158.67,158.47,158.63,26970.0,152.9976,153.1907,152.9976,153.1521,26970.0
2021-09-23 14:00:00,158.61,158.64,158.39,158.49,27564.0,153.1327,153.1617,152.9203,153.0169,27564.0
2021-09-23 14:30:00,158.52,158.55,158.12,158.36,45675.0,153.0459,153.0748,152.6597,152.8914,45675.0
2021-09-23 15:00:00,158.36,158.37,158.18,158.22,198141.0,152.8914,152.901,152.7176,152.7562,198141.0
2021-09-23 15:30:00,158.24,158.48,158.11,158.15,785880.0,152.7755,153.0072,152.65,152.6886,785880.0
2021-09-24 09:30:00,156.58,157.33,156.33,157.33,172440.0,151.5427,152.2686,151.3007,152.2686,172440.0
2021-09-24 10:00:00,157.35,157.48,156.79,157.35,55113.0,152.2879,152.4137,151.7459,152.2879,55113.0
2021-09-24 10:30:00,157.36,157.43,156.86,156.96,45756.0,152.2976,152.3653,151.8137,151.9105,45756.0
2021-09-24 11:00:00,157.1,157.45,156.99,157.07,27960.0,152.046,152.3847,151.9395,152.0169,27960.0
2021-09-24 11:30:00,157.06,157.49,157.0,157.49,47784.0,152.0073,152.4234,151.9492,152.4234,47784.0
2021-09-24 12:00:00,157.51,157.78,157.39,157.75,55926.0,152.4428,152.7041,152.3266,152.6751,55926.0
2021-09-24 12:30:00,157.76,157.83,157.64,157.7,31467.0,152.6847,152.7525,152.5686,152.6267,31467.0
2021-09-24 13:00:00,157.73,157.94,157.68,157.87,78105.0,152.6557,152.8589,152.6073,152.7912,78105.0
2021-09-24 13:30:00,157.89,157.89,157.38,157.4,40545.0,152.8105,152.8105,152.317,152.3363,40545.0
2021-09-24 14:00:00,157.38,157.54,157.32,157.47,39135.0,152.317,152.4718,152.2589,152.4041,39135.0
2021-09-24 14:30:00,157.48,157.73,157.48,157.73,29700.0,152.4137,152.6557,152.4137,152.6557,29700.0
2021-09-24 15:00:00,157.76,157.79,157.45,157.63,27120.0,152.6847,152.7138,152.3847,152.5589,27120.0
2021-09-24 15:30:00,157.68,157.82,157.59,157.59,111471.0,152.6073,152.7428,152.5202,152.5202,111471.0
2021-09-27 09:30:00,155.91,156.97,154.99,156.04,255120.0,150.8942,151.9201,150.0038,151.0201,255120.0
2021-09-27 10:00:00,156.02,157.18,155.76,157.18,92385.0,151.0007,152.1234,150.7491,152.1234,92385.0
2021-09-27 10:30:00,157.21,157.6,157.13,157.39,49971.0,152.1524,152.5299,152.075,152.3266,49971.0
2021-09-27 11:00:00,157.41,157.84,157.1,157.13,38820.0,152.346,152.7622,152.046,152.075,38820.0
2021-09-27 11:30:00,157.16,157.17,156.58,156.82,68073.0,152.104,152.1137,151.5427,151.775,68073.0
2021-09-27 12:00:00,156.81,157.09,156.61,157.03,43236.0,151.7653,152.0363,151.5717,151.9782,43236.0
2021-09-27 12:30:00,157.04,157.09,156.62,156.85,21312.0,151.9879,152.0363,151.5814,151.804,21312.0
2021-09-27 13:00:00,156.87,157.3,156.84,157.25,46689.0,151.8234,152.2395,151.7943,152.1911,46689.0
2021-09-27 13:30:00,157.15,157.34,157.05,157.27,29205.0,152.0944,152.2782,151.9976,152.2105,29205.0
2021-09-27 14:00:00,157.32,157.66,157.32,157.51,51084.0,152.2589,152.5879,152.2589,152.4428,51084.0
2021-09-27 14:30:00,157.58,157.58,157.26,157.36,32415.0,152.5105,152.5105,152.2008,152.2976,32415.0
2021-09-27 15:00:00,157.39,157.68,157.29,157.49,45951.0,152.3266,152.6073,152.2299,152.4234,45951.0
2021-09-27 15:30:00,157.55,157.64,157.06,157.29,89334.0,152.4815,152.5686,152.0073,152.2299,89334.0
2021-09-28 09:30:00,154.46,155.14,153.12,154.07,588981.0,149.4909,150.149,148.194,149.1134,588981.0
2021-09-28 10:00:00,153.99,153.99,152.47,152.89,744870.0,149.036,149.036,147.5649,147.9714,744870.0
2021-09-28 10:30:00,152.84,153.25,152.36,152.53,454128.0,147.923,148.3198,147.4585,147.623,454128.0
2021-09-28 11:00:00,152.57,152.68,151.8,151.89,266034.0,147.6617,147.7682,146.9165,147.0036,266034.0
2021-09-28 11:30:00,151.87,152.24,151.56,152.13,241122.0,146.9842,147.3423,146.6842,147.2359,241122.0
2021-09-28 12:00:00,152.12,152.47,151.77,152.16,115251.0,147.2262,147.5649,146.8874,147.2649,115251.0
2021-09-28 12:30:00,152.14,152.14,151.34,151.53,134679.0,147.2455,147.2455,146.4713,146.6552,134679.0
2021-09-28 13:00:00,151.48,152.14,151.28,152.01,177768.0,146.6068,147.2455,146.4132,147.1197,177768.0
2021-09-28 13:30:00,152.04,152.21,151.48,151.49,114213.0,147.1487,147.3133,146.6068,146.6164,114213.0
2021-09-28 14:00:00,151.51,152.03,151.26,152.0,168624.0,146.6358,147.1391,146.3938,147.11,168624.0
2021-09-28 14:30:00,151.89,152.57,151.63,152.42,159222.0,147.0036,147.6617,146.7519,147.5165,159222.0
2021-09-28 15:00:00,152.47,152.76,151.89,151.89,109824.0,147.5649,147.8456,147.0036,147.0036,109824.0
2021-09-28 15:30:00,151.88,152.01,151.07,151.07,278364.0,146.9939,147.1197,146.21,146.21,278364.0
2021-09-29 09:30:00,151.4,151.85,149.86,151.42,848718.0,146.5293,146.9649,145.0389,146.5487,848718.0
2021-09-29 10:00:00,151.46,151.61,150.52,150.55,394284.0,146.5874,146.7326,145.6776,145.7067,394284.0
2021-09-29 10:30:00,150.53,150.66,149.96,150.56,431022.0,145.6873,145.8131,145.1357,145.7164,431022.0
2021-09-29 11:00:00,150.55,150.61,149.51,149.55,263328.0,145.7067,145.7648,144.7001,144.7389,263328.0
2021-09-29 11:30:00,149.57,149.64,148.79,149.06,345027.0,144.7582,144.826,144.0033,144.2646,345027.0
2021-09-29 12:00:00,149.02,149.19,148.39,148.62,300576.0,144.2259,144.3904,143.6162,143.8388,300576.0
2021-09-29 12:30:00,148.56,149.16,148.56,149.04,144969.0,143.7807,144.3614,143.7807,144.2453,144969.0
2021-09-29 13:00:00,149.05,149.46,148.84,148.94,191130.0,144.2549,144.6517,144.0517,144.1485,191130.0
2021-09-29 13:30:00,148.9,149.24,148.52,149.21,153138.0,144.1098,144.4388,143.742,144.4098,153138.0
2021-09-29 14:00:00,149.24,149.92,149.15,149.7,239853.0,144.4388,145.097,144.3517,144.884,239853.0
2021-09-29 14:30:00,149.73,150.05,149.61,149.9,207747.0,144.9131,145.2228,144.7969,145.0776,207747.0
2021-09-29 15:00:00,149.97,150.04,149.5,149.54,144669.0,145.1453,145.2131,144.6905,144.7292,144669.0
2021-09-29 15:30:00,149.47,149.55,148.56,148.68,350553.0,144.6614,144.7389,143.7807,143.8968,350553.0
2021-09-30 09:30:00,150.09,151.07,150.09,150.38,352992.0,145.2615,146.21,145.2615,145.5422,352992.0
2021-09-30 10:00:00,150.36,150.87,150.04,150.12,352575.0,145.5228,146.0164,145.2131,145.2905,352575.0
2021-09-30 10:30:00,150.1,150.42,149.68,149.8,303621.0,145.2712,145.5809,144.8647,144.9808,303621.0
2021-09-30 11:00:00,149.76,150.59,149.59,150.44,165822.0,144.9421,145.7454,144.7776,145.6002,165822.0
2021-09-30 11:30:00,150.44,150.48,148.98,149.38,226695.0,145.6002,145.6389,144.1872,144.5743,226695.0
2021-09-30 12:00:00,149.32,149.38,148.76,149.1,103635.0,144.5163,144.5743,143.9743,144.3033,103635.0
2021-09-30 12:30:00,149.0,149.54,148.86,149.36,117387.0,144.2065,144.7292,144.0711,144.555,117387.0
2021-09-30 13:00:00,149.26,149.83,149.19,149.41,92295.0,144.4582,145.0098,144.3904,144.6034,92295.0
2021-09-30 13:30:00,149.35,149.67,149.18,149.62,101466.0,144.5453,144.855,144.3808,144.8066,101466.0
2021-09-30 14:00:00,149.62,150.17,149.6,149.91,107640.0,144.8066,145.3389,144.7872,145.0873,107640.0
2021-09-30 14:30:00,149.85,150.24,149.74,149.75,136851.0,145.0292,145.4067,144.9227,144.9324,136851.0
2021-09-30 15:00:00,149.75,150.24,149.52,149.7,138402.0,144.9324,145.4067,144.7098,144.884,138402.0
2021-09-30 15:30:00,149.66,150.02,148.58,148.64,442200.0,144.8453,145.1937,143.8001,143.8581,442200.0
2021-10-01 09:30:00,149.35,149.49,147.2,147.68,411966.0,144.5453,144.6808,142.4645,142.929,411966.0
2021-10-01 10:00:00,147.55,147.77,146.4,146.4,201954.0,142.8032,143.0161,141.6902,141.6902,201954.0
2021-10-01 10:30:00,146.37,147.48,146.28,147.38,225426.0,141.6612,142.7354,141.5741,142.6387,225426.0
2021-10-01 11:00:00,147.4,147.99,146.72,147.83,192735.0,142.658,143.229,141.9999,143.0742,192735.0
2021-10-01 11:30:00,147.88,148.13,147.65,147.91,92124.0,143.1226,143.3645,142.9,143.1516,92124.0
2021-10-01 12:00:00,148.06,148.09,147.35,147.67,68223.0,143.2968,143.3258,142.6096,142.9193,68223.0
2021-10-01 12:30:00,147.81,147.98,147.46,147.6,75474.0,143.0548,143.2194,142.7161,142.8516,75474.0
2021-10-01 13:00:00,147.62,148.19,147.45,148.09,68958.0,142.8709,143.4226,142.7064,143.3258,68958.0
2021-10-01 13:30:00,148.05,148.49,148.01,148.15,77478.0,143.2871,143.713,143.2484,143.3839,77478.0
2021-10-01 14:00:00,148.29,148.76,148.24,148.62,119112.0,143.5194,143.9743,143.471,143.8388,119112.0
2021-10-01 14:30:00,148.62,148.98,148.54,148.81,48717.0,143.8388,144.1872,143.7613,144.0227,48717.0
2021-10-01 15:00:00,148.84,149.22,148.74,148.79,55641.0,144.0517,144.4195,143.9549,144.0033,55641.0
2021-10-01 15:30:00,148.77,148.99,148.58,148.67,116298.0,143.9839,144.1969,143.8001,143.8872,116298.0
2021-10-04 09:30:00,147.95,148.04,145.84,146.31,297549.0,143.1903,143.2774,141.1482,141.6031,297549.0
2021-10-04 10:00:00,146.16,146.25,145.55,145.71,211251.0,141.4579,141.545,140.8675,141.0224,211251.0
2021-10-04 10:30:00,145.68,145.74,144.48,145.07,328572.0,140.9934,141.0514,139.832,140.403,328572.0
2021-10-04 11:00:00,145.08,145.44,144.71,145.08,95580.0,140.4127,140.7611,140.0546,140.4127,95580.0
2021-10-04 11:30:00,145.11,145.22,144.47,145.12,66543.0,140.4417,140.5482,139.8223,140.4514,66543.0
2021-10-04 12:00:00,145.1,145.46,144.9,145.1,90531.0,140.432,140.7804,140.2384,140.432,90531.0
2021-10-04 12:30:00,145.12,145.2,144.7,144.88,103518.0,140.4514,140.5288,140.0449,140.2191,103518.0
2021-10-04 13:00:00,144.85,145.33,144.52,144.64,74742.0,140.1901,140.6546,139.8707,139.9868,74742.0
2021-10-04 13:30:00,144.66,145.0,144.65,144.71,118464.0,140.0062,140.3352,139.9965,140.0546,118464.0
2021-10-04 14:00:00,144.67,145.1,144.64,144.73,110616.0,140.0158,140.432,139.9868,140.0739,110616.0
2021-10-04 14:30:00,144.72,145.05,144.59,144.99,116169.0,140.0642,140.3836,139.9384,140.3256,116169.0
2021-10-04 15:00:00,145.0,145.47,144.47,144.57,156984.0,140.3352,140.7901,139.8223,139.9191,156984.0
2021-10-04 15:30:00,144.53,145.11,144.45,144.92,264321.0,139.8804,140.4417,139.8029,140.2578,264321.0
2021-10-05 09:30:00,145.91,146.29,145.34,145.65,289836.0,141.216,141.5837,140.6643,140.9643,289836.0
2021-10-05 10:00:00,145.68,146.72,145.63,146.62,219909.0,140.9934,141.9999,140.945,141.9031,219909.0
2021-10-05 10:30:00,146.65,147.42,146.65,147.41,115401.0,141.9321,142.6774,141.9321,142.6677,115401.0
2021-10-05 11:00:00,147.4,147.84,147.31,147.35,75702.0,142.658,143.0839,142.5709,142.6096,75702.0
2021-10-05 11:30:00,147.38,147.67,147.13,147.5,51240.0,142.6387,142.9193,142.3967,142.7548,51240.0
2021-10-05 12:00:00,147.48,148.01,147.45,147.7,98832.0,142.7354,143.2484,142.7064,142.9484,98832.0
2021-10-05 12:30:00,147.72,148.04,147.69,148.0,27444.0,142.9677,143.2774,142.9387,143.2387,27444.0
2021-10-05 13:00:00,147.99,148.08,147.88,148.04,31080.0,143.229,143.3161,143.1226,143.2774,31080.0
2021-10-05 13:30:00,148.08,148.09,147.81,147.96,47415.0,143.3161,143.3258,143.0548,143.2,47415.0
2021-10-05 14:00:00,147.95,148.1,147.61,147.81,66894.0,143.1903,143.3355,142.8613,143.0548,66894.0
2021-10-05 14:30:00,147.8,147.98,147.75,147.82,106509.0,143.0452,143.2194,142.9968,143.0645,106509.0
2021-10-05 15:00:00,147.74,147.87,147.44,147.5,90126.0,142.9871,143.1129,142.6967,142.7548,90126.0
2021-10-05 15:30:00,147.47,147.64,147.05,147.07,230343.0,142.7258,142.8903,142.3193,142.3386,230343.0
2021-10-06 09:30:00,145.37,146.9,145.17,145.64,210876.0,140.6933,142.1741,140.4998,140.9546,210876.0
2021-10-06 10:00:00,145.58,146.75,144.94,146.61,185958.0,140.8966,142.0289,140.2772,141.8934,185958.0
2021-10-06 10:30:00,146.56,146.93,146.28,146.41,152973.0,141.845,142.2031,141.5741,141.6999,152973.0
2021-10-06 11:00:00,146.35,146.61,145.33,145.43,149052.0,141.6418,141.8934,140.6546,140.7514,149052.0
2021-10-06 11:30:00,145.45,146.69,145.41,146.69,131100.0,140.7708,141.9709,140.732,141.9709,131100.0
2021-10-06 12:00:00,146.72,146.79,145.81,145.9,74355.0,141.9999,142.0676,141.1192,141.2063,74355.0
2021-10-06 12:30:00,145.92,146.27,145.73,146.26,33384.0,141.2256,141.5644,141.0417,141.5547,33384.0
2021-10-06 13:00:00,146.04,146.53,145.72,146.53,67395.0,141.3418,141.816,141.0321,141.816,67395.0
2021-10-06 13:30:00,146.58,147.15,146.56,146.99,62637.0,141.8644,142.4161,141.845,142.2612,62637.0
2021-10-06 14:00:00,147.13,147.62,146.93,147.54,114141.0,142.3967,142.8709,142.2031,142.7935,114141.0
2021-10-06 14:30:00,147.44,147.66,147.11,147.11,91413.0,142.6967,142.9097,142.3774,142.3774,91413.0
2021-10-06 15:00:00,147.09,147.35,146.89,147.1,143274.0,142.358,142.6096,142.1644,142.3677,143274.0
2021-10-06 15:30:00,147.04,147.77,146.66,147.64,229989.0,142.3096,143.0161,141.9418,142.8903,229989.0
2021-10-07 09:30:00,149.56,150.57,149.37,150.23,244803.0,144.7485,145.726,144.5646,145.397,244803.0
2021-10-07 10:00:00,150.31,151.03,150.21,150.91,138177.0,145.4744,146.1712,145.3776,146.0551,138177.0
2021-10-07 10:30:00,150.97,151.14,150.71,150.77,91251.0,146.1132,146.2777,145.8615,145.9196,91251.0
2021-10-07 11:00:00,150.75,150.96,150.64,150.85,65703.0,145.9002,146.1035,145.7938,145.997,65703.0
2021-10-07 11:30:00,150.91,151.36,150.88,151.33,37290.0,146.0551,146.4906,146.0261,146.4616,37290.0
2021-10-07 12:00:00,151.33,151.34,150.74,150.76,28644.0,146.4616,146.4713,145.8906,145.9099,28644.0
2021-10-07 12:30:00,150.73,150.92,150.63,150.91,49557.0,145.8809,146.0648,145.7841,146.0551,49557.0
2021-10-07 13:00:00,150.9,150.9,150.66,150.82,32031.0,146.0454,146.0454,145.8131,145.968,32031.0
2021-10-07 13:30:00,150.78,150.78,150.51,150.54,24999.0,145.9293,145.9293,145.668,145.697,24999.0
2021-10-07 14:00:00,150.56,150.58,150.17,150.25,42921.0,145.7164,145.7357,145.3389,145.4163,42921.0
2021-10-07 14:30:00,150.32,150.33,149.78,149.83,47304.0,145.4841,145.4938,144.9615,145.0098,47304.0
2021-10-07 15:00:00,149.8,150.15,149.77,150.01,38820.0,144.9808,145.3196,144.9518,145.1841,38820.0
2021-10-07 15:30:00,149.95,150.0,149.19,149.29,165582.0,145.126,145.1744,144.3904,144.4872,165582.0
2021-10-08 09:30:00,149.92,150.11,148.27,148.37,159063.0,145.097,145.2808,143.5,143.5968,159063.0
2021-10-08 10:00:00,148.4,149.2,148.4,149.03,80835.0,143.6259,144.4001,143.6259,144.2356,80835.0
2021-10-08 10:30:00,149.0,149.1,147.85,148.6,83958.0,144.2065,144.3033,143.0935,143.8194,83958.0
2021-10-08 11:00:00,148.7,148.83,148.42,148.5,44466.0,143.9162,144.042,143.6452,143.7226,44466.0
2021-10-08 11:30:00,148.48,148.59,148.01,148.17,47394.0,143.7033,143.8097,143.2484,143.4032,47394.0
2021-10-08 12:00:00,148.13,148.35,148.09,148.12,97503.0,143.3645,143.5775,143.3258,143.3549,97503.0
2021-10-08 12:30:00,148.08,148.55,148.08,148.26,31695.0,143.3161,143.771,143.3161,143.4904,31695.0
2021-10-08 13:00:00,148.24,148.34,147.75,147.83,43137.0,143.471,143.5678,142.9968,143.0742,43137.0
2021-10-08 13:30:00,147.8,148.14,147.73,148.05,41874.0,143.0452,143.3742,142.9774,143.2871,41874.0
2021-10-08 14:00:00,148.11,148.61,148.07,148.57,45033.0,143.3452,143.8291,143.3065,143.7904,45033.0
2021-10-08 14:30:00,148.56,148.58,148.35,148.41,36654.0,143.7807,143.8001,143.5775,143.6355,36654.0
2021-10-08 15:00:00,148.43,148.47,148.26,148.39,43797.0,143.6549,143.6936,143.4904,143.6162,43797.0
2021-10-08 15:30:00,148.35,148.38,147.88,147.94,188004.0,143.5775,143.6065,143.1226,143.1806,188004.0
2021-10-11 09:30:00,147.27,149.03,147.1,148.99,264540.0,142.5322,144.2356,142.3677,144.1969,264540.0
2021-10-11 10:00:00,149.02,149.35,148.91,149.18,89271.0,144.2259,144.5453,144.1194,144.3808,89271.0
2021-10-11 10:30:00,149.25,149.27,148.67,148.74,41055.0,144.4485,144.4679,143.8872,143.9549,41055.0
2021-10-11 11:00:00,148.9,149.28,148.9,149.12,46296.0,144.1098,144.4775,144.1098,144.3227,46296.0
2021-10-11 11:30:00,149.07,149.17,148.88,149.09,20184.0,144.2743,144.3711,144.0904,144.2937,20184.0
2021-10-11 12:00:00,149.07,149.07,148.46,148.58,48120.0,144.2743,144.2743,143.6839,143.8001,48120.0
2021-10-11 12:30:00,148.47,148.57,148.29,148.57,24048.0,143.6936,143.7904,143.5194,143.7904,24048.0
2021-10-11 13:00:00,148.49,148.49,147.77,147.8,67890.0,143.713,143.713,143.0161,143.0452,67890.0
2021-10-11 13:30:00,147.76,148.12,147.74,148.07,32808.0,143.0064,143.3549,142.9871,143.3065,32808.0
2021-10-11 14:00:00,148.03,148.35,147.98,148.11,28569.0,143.2678,143.5775,143.2194,143.3452,28569.0
2021-10-11 14:30:00,148.21,148.24,147.97,148.16,49566.0,143.442,143.471,143.2097,143.3936,49566.0
2021-10-11 15:00:00,148.18,148.2,147.67,147.67,23436.0,143.4129,143.4323,142.9193,142.9193,23436.0
2021-10-11 15:30:00,147.69,147.72,146.81,146.84,118518.0,142.9387,142.9677,142.087,142.116,118518.0
2021-10-12 09:30:00,147.87,148.01,146.55,146.56,162801.0,143.1129,143.2484,141.8354,141.845,162801.0
2021-10-12 10:00:00,146.63,147.12,146.1,146.48,142131.0,141.9128,142.387,141.3998,141.7676,142131.0
2021-10-12 10:30:00,146.39,146.39,145.37,145.38,244854.0,141.6805,141.6805,140.6933,140.703,244854.0
2021-10-12 11:00:00,145.42,146.14,145.42,145.56,105597.0,140.7417,141.4386,140.7417,140.8772,105597.0
2021-10-12 11:30:00,145.55,145.87,145.31,145.86,100821.0,140.8675,141.1772,140.6353,141.1676,100821.0
2021-10-12 12:00:00,145.89,146.12,145.46,145.52,92445.0,141.1966,141.4192,140.7804,140.8385,92445.0
2021-10-12 12:30:00,145.5,145.54,144.92,144.94,151701.0,140.8191,140.8579,140.2578,140.2772,151701.0
2021-10-12 13:00:00,144.93,144.93,144.42,144.67,142254.0,140.2675,140.2675,139.7739,140.0158,142254.0
2021-10-12 13:30:00,144.64,144.93,144.49,144.79,108429.0,139.9868,140.2675,139.8416,140.132,108429.0
2021-10-12 14:00:00,144.77,145.56,144.75,145.34,89454.0,140.1126,140.8772,140.0933,140.6643,89454.0
2021-10-12 14:30:00,145.36,145.37,144.99,145.24,79356.0,140.6836,140.6933,140.3256,140.5675,79356.0
2021-10-12 15:00:00,145.17,145.19,144.85,145.1,73029.0,140.4998,140.5191,140.1901,140.432,73029.0
2021-10-12 15:30:00,145.1,145.39,144.64,145.12,215832.0,140.432,140.7127,139.9868,140.4514,215832.0
2021-10-13 09:30:00,146.08,146.77,145.66,146.07,221814.0,141.3805,142.0483,140.974,141.3708,221814.0
2021-10-13 10:00:00,146.22,146.34,145.39,146.02,107850.0,141.516,141.6321,140.7127,141.3224,107850.0
2021-10-13 10:30:00,146.06,146.56,145.77,146.14,39540.0,141.3611,141.845,141.0805,141.4386,39540.0
2021-10-13 11:00:00,146.16,146.52,146.16,146.26,32079.0,141.4579,141.8063,141.4579,141.5547,32079.0
2021-10-13 11:30:00,146.29,146.56,145.76,146.35,54030.0,141.5837,141.845,141.0708,141.6418,54030.0
2021-10-13 12:00:00,146.4,146.4,145.87,146.02,56514.0,141.6902,141.6902,141.1772,141.3224,56514.0
2021-10-13 12:30:00,145.99,146.08,145.78,145.94,17955.0,141.2934,141.3805,141.0901,141.245,17955.0
2021-10-13 13:00:00,145.87,146.23,145.87,146.23,25683.0,141.1772,141.5257,141.1772,141.5257,25683.0
2021-10-13 13:30:00,146.2,146.42,146.15,146.15,23784.0,141.4966,141.7095,141.4482,141.4482,23784.0
2021-10-13 14:00:00,146.14,146.57,145.85,146.04,154206.0,141.4386,141.8547,141.1579,141.3418,154206.0
2021-10-13 14:30:00,146.01,146.15,145.65,145.9,34926.0,141.3127,141.4482,140.9643,141.2063,34926.0
2021-10-13 15:00:00,145.9,146.01,145.54,145.54,62811.0,141.2063,141.3127,140.8579,140.8579,62811.0
2021-10-13 15:30:00,145.54,145.96,145.54,145.94,153384.0,140.8579,141.2643,140.8579,141.245,153384.0
2021-10-14 09:30:00,148.56,149.38,148.14,148.7,290844.0,143.7807,144.5743,143.3742,143.9162,290844.0
2021-10-14 10:00:00,148.71,149.47,148.59,149.22,175935.0,143.9259,144.6614,143.8097,144.4195,175935.0
2021-10-14 10:30:00,149.25,149.61,149.08,149.45,96384.0,144.4485,144.7969,144.284,144.6421,96384.0
2021-10-14 11:00:00,149.43,149.48,149.02,149.43,51036.0,144.6227,144.6711,144.2259,144.6227,51036.0
2021-10-14 11:30:00,149.4,149.91,149.35,149.91,48348.0,144.5937,145.0873,144.5453,145.0873,48348.0
2021-10-14 12:00:00,149.85,150.02,149.82,149.88,63036.0,145.0292,145.1937,145.0002,145.0582,63036.0
2021-10-14 12:30:00,149.93,150.1,149.88,150.05,27708.0,145.1066,145.2712,145.0582,145.2228,27708.0
2021-10-14 13:00:00,150.06,150.07,149.71,149.75,55266.0,145.2324,145.2421,144.8937,144.9324,55266.0
2021-10-14 13:30:00,149.76,150.04,149.76,149.88,93321.0,144.9421,145.2131,144.9421,145.0582,93321.0
2021-10-14 14:00:00,149.85,150.17,149.8,150.17,48378.0,145.0292,145.3389,144.9808,145.3389,48378.0
2021-10-14 14:30:00,150.16,150.16,149.9,150.03,62487.0,145.3292,145.3292,145.0776,145.2034,62487.0
2021-10-14 15:00:00,150.03,150.16,149.89,150.07,74037.0,145.2034,145.3292,145.0679,145.2421,74037.0
2021-10-14 15:30:00,150.07,150.34,149.71,150.32,224238.0,145.2421,145.5034,144.8937,145.4841,224238.0
2021-10-15 09:30:00,151.54,151.56,150.63,151.26,161913.0,146.6648,146.6842,145.7841,146.3938,161913.0
2021-10-15 10:00:00,151.22,151.45,150.82,150.82,73431.0,146.3551,146.5777,145.968,145.968,73431.0
2021-10-15 10:30:00,150.88,151.85,150.88,151.83,98313.0,146.0261,146.9649,146.0261,146.9455,98313.0
2021-10-15 11:00:00,151.85,151.85,151.32,151.44,39234.0,146.9649,146.9649,146.4519,146.5681,39234.0
2021-10-15 11:30:00,151.42,151.52,150.81,150.84,36123.0,146.5487,146.6455,145.9583,145.9874,36123.0
2021-10-15 12:00:00,150.84,151.16,150.83,151.03,45774.0,145.9874,146.2971,145.9777,146.1712,45774.0
2021-10-15 12:30:00,151.08,151.18,150.97,150.97,17637.0,146.2196,146.3164,146.1132,146.1132,17637.0
2021-10-15 13:00:00,150.93,151.07,150.79,151.0,36009.0,146.0745,146.21,145.939,146.1422,36009.0
2021-10-15 13:30:00,151.05,151.25,151.03,151.24,21813.0,146.1906,146.3842,146.1712,146.3745,21813.0
2021-10-15 14:00:00,151.24,151.52,151.18,151.45,49374.0,146.3745,146.6455,146.3164,146.5777,49374.0
2021-10-15 14:30:00,151.42,151.43,151.22,151.34,30144.0,146.5487,146.5584,146.3551,146.4713,30144.0
2021-10-15 15:00:00,151.36,151.36,151.1,151.33,27069.0,146.4906,146.4906,146.239,146.4616,27069.0
2021-10-15 15:30:00,151.24,151.42,151.07,151.38,92445.0,146.3745,146.5487,146.21,146.51,92445.0
2021-10-18 09:30:00,150.5,151.45,149.63,151.11,148806.0,145.6583,146.5777,144.8163,146.2487,148806.0
2021-10-18 10:00:00,151.15,151.41,150.89,151.41,70275.0,146.2874,146.539,146.0357,146.539,70275.0
2021-10-18 10:30:00,151.45,151.52,151.12,151.52,40803.0,146.5777,146.6455,146.2583,146.6455,40803.0
2021-10-18 11:00:00,151.57,151.94,151.57,151.81,32706.0,146.6939,147.052,146.6939,146.9261,32706.0
2021-10-18 11:30:00,151.85,152.1,151.85,151.99,15930.0,146.9649,147.2068,146.9649,147.1004,15930.0
2021-10-18 12:00:00,151.98,152.13,151.94,152.03,21069.0,147.0907,147.2359,147.052,147.1391,21069.0
2021-10-18 12:30:00,152.01,152.26,152.01,152.1,18015.0,147.1197,147.3617,147.1197,147.2068,18015.0
2021-10-18 13:00:00,152.12,152.15,151.9,151.9,13056.0,147.2262,147.2552,147.0133,147.0133,13056.0
2021-10-18 13:30:00,151.96,152.05,151.89,151.93,23289.0,147.0713,147.1584,147.0036,147.0423,23289.0
2021-10-18 14:00:00,151.99,152.19,151.93,152.19,19716.0,147.1004,147.2939,147.0423,147.2939,19716.0
2021-10-18 14:30:00,152.2,152.48,152.15,152.41,50175.0,147.3036,147.5746,147.2552,147.5068,50175.0
2021-10-18 15:00:00,152.37,152.47,152.29,152.47,37203.0,147.4681,147.5649,147.3907,147.5649,37203.0
2021-10-18 15:30:00,152.45,152.67,152.28,152.6,98352.0,147.5456,147.7585,147.381,147.6907,98352.0
2021-10-19 09:30:00,152.97,153.27,152.27,152.94,128922.0,148.0488,148.3392,147.3713,148.0198,128922.0
2021-10-19 10:00:00,152.96,153.34,152.79,153.19,44943.0,148.0392,148.4069,147.8746,148.2618,44943.0
2021-10-19 10:30:00,153.15,153.31,152.85,153.29,26205.0,148.223,148.3779,147.9327,148.3585,26205.0
2021-10-19 11:00:00,153.29,153.64,153.29,153.56,30825.0,148.3585,148.6973,148.3585,148.6198,30825.0
2021-10-19 11:30:00,153.64,154.41,153.64,154.3,64611.0,148.6973,149.4425,148.6973,149.336,64611.0
2021-10-19 12:00:00,154.33,154.38,154.19,154.28,32499.0,149.3651,149.4135,149.2296,149.3167,32499.0
2021-10-19 12:30:00,154.31,154.4,154.25,154.4,29304.0,149.3457,149.4328,149.2877,149.4328,29304.0
2021-10-19 13:00:00,154.44,154.48,154.32,154.38,26973.0,149.4715,149.5103,149.3554,149.4135,26973.0
2021-10-19 13:30:00,154.39,154.43,154.27,154.36,20967.0,149.4231,149.4619,149.307,149.3941,20967.0
2021-10-19 14:00:00,154.34,154.44,154.01,154.01,47646.0,149.3748,149.4715,149.0554,149.0554,47646.0
2021-10-19 14:30:00,154.03,154.09,153.81,154.03,34941.0,149.0747,149.1328,148.8618,149.0747,34941.0
2021-10-19 15:00:00,154.02,154.42,154.02,154.37,66522.0,149.0651,149.4522,149.0651,149.4038,66522.0
2021-10-19 15:30:00,154.34,154.45,154.11,154.44,89937.0,149.3748,149.4812,149.1522,149.4715,89937.0
2021-10-20 09:30:00,153.93,154.43,153.83,154.09,147351.0,148.9779,149.4619,148.8812,149.1328,147351.0
2021-10-20 10:00:00,154.1,154.57,153.64,154.56,82836.0,149.1425,149.5974,148.6973,149.5877,82836.0
2021-10-20 10:30:00,154.52,154.77,154.19,154.19,47616.0,149.549,149.7909,149.2296,149.2296,47616.0
2021-10-20 11:00:00,154.19,154.51,154.07,154.48,46014.0,149.2296,149.5393,149.1134,149.5103,46014.0
2021-10-20 11:30:00,154.49,154.65,154.29,154.65,18360.0,149.5199,149.6748,149.3264,149.6748,18360.0
2021-10-20 12:00:00,154.64,154.65,154.31,154.31,13296.0,149.6651,149.6748,149.3457,149.3457,13296.0
2021-10-20 12:30:00,154.3,154.45,154.27,154.28,10479.0,149.336,149.4812,149.307,149.3167,10479.0
2021-10-20 13:00:00,154.28,154.31,153.5,153.79,33156.0,149.3167,149.3457,148.5618,148.8424,33156.0
2021-10-20 13:30:00,153.83,153.94,153.69,153.94,15588.0,148.8812,148.9876,148.7457,148.9876,15588.0
2021-10-20 14:00:00,153.94,154.19,153.94,154.08,14484.0,148.9876,149.2296,148.9876,149.1231,14484.0
2021-10-20 14:30:00,154.06,154.1,153.91,154.01,30054.0,149.1038,149.1425,148.9586,149.0554,30054.0
2021-10-20 15:00:00,154.06,154.15,154.0,154.03,13131.0,149.1038,149.1909,149.0457,149.0747,13131.0
2021-10-20 15:30:00,154.0,154.14,153.86,154.13,92631.0,149.0457,149.1812,148.9102,149.1715,92631.0
2021-10-21 09:30:00,153.18,154.18,153.11,154.05,87468.0,148.2521,149.2199,148.1843,149.0941,87468.0
2021-10-21 10:00:00,154.07,154.54,154.02,154.53,74862.0,149.1134,149.5683,149.0651,149.5586,74862.0
2021-10-21 10:30:00,154.56,154.62,154.45,154.48,31461.0,149.5877,149.6457,149.4812,149.5103,31461.0
2021-10-21 11:00:00,154.51,154.64,154.24,154.25,41883.0,149.5393,149.6651,149.278,149.2877,41883.0
2021-10-21 11:30:00,154.21,154.55,154.09,154.43,35172.0,149.2489,149.578,149.1328,149.4619,35172.0
2021-10-21 12:00:00,154.59,154.69,154.53,154.67,58608.0,149.6167,149.7135,149.5586,149.6941,58608.0
2021-10-21 12:30:00,154.66,154.66,154.43,154.57,16254.0,149.6845,149.6845,149.4619,149.5974,16254.0
2021-10-21 13:00:00,154.64,154.67,154.51,154.63,13983.0,149.6651,149.6941,149.5393,149.6554,13983.0
2021-10-21 13:30:00,154.65,154.75,154.56,154.59,28128.0,149.6748,149.7716,149.5877,149.6167,28128.0
2021-10-21 14:00:00,154.58,154.81,154.57,154.79,14721.0,149.607,149.8296,149.5974,149.8103,14721.0
2021-10-21 14:30:00,154.82,154.87,154.67,154.87,28932.0,149.8393,149.8877,149.6941,149.8877,28932.0
2021-10-21 15:00:00,154.88,155.31,154.88,155.27,64269.0,149.8974,150.3136,149.8974,150.2748,64269.0
2021-10-21 15:30:00,155.32,155.92,155.22,155.87,143697.0,150.3232,150.9039,150.2264,150.8555,143697.0
2021-10-22 09:30:00,154.88,156.42,154.86,156.13,215892.0,149.8974,151.3878,149.878,151.1072,215892.0
2021-10-22 10:00:00,156.2,156.5,156.07,156.39,186510.0,151.1749,151.4653,151.0491,151.3588,186510.0
2021-10-22 10:30:00,156.42,156.42,155.57,155.59,101451.0,151.3878,151.3878,150.5652,150.5845,101451.0
2021-10-22 11:00:00,155.68,155.79,154.28,154.66,122940.0,150.6716,150.7781,149.3167,149.6845,122940.0
2021-10-22 11:30:00,154.64,154.73,153.71,154.39,207837.0,149.6651,149.7522,148.765,149.4231,207837.0
2021-10-22 12:00:00,154.33,154.61,154.14,154.29,40707.0,149.3651,149.6361,149.1812,149.3264,40707.0
2021-10-22 12:30:00,154.44,154.68,154.14,154.36,29259.0,149.4715,149.7038,149.1812,149.3941,29259.0
2021-10-22 13:00:00,154.37,154.51,154.26,154.42,34011.0,149.4038,149.5393,149.2973,149.4522,34011.0
2021-10-22 13:30:00,154.41,154.44,153.89,153.89,36774.0,149.4425,149.4715,148.9392,148.9392,36774.0
2021-10-22 14:00:00,153.9,154.46,153.9,154.44,19557.0,148.9489,149.4909,148.9489,149.4715,19557.0
2021-10-22 14:30:00,154.59,154.76,154.39,154.42,26937.0,149.6167,149.7812,149.4231,149.4522,26937.0
2021-10-22 15:00:00,154.37,154.44,153.95,154.03,188034.0,149.4038,149.4715,148.9973,149.0747,188034.0
2021-10-22 15:30:00,154.0,154.33,153.9,153.95,337053.0,149.0457,149.3651,148.9489,148.9973,337053.0
2021-10-25 09:30:00,154.76,155.62,154.2,154.71,187386.0,149.7812,150.6136,149.2393,149.7329,187386.0
2021-10-25 10:00:00,154.69,155.08,154.46,154.99,51480.0,149.7135,150.0909,149.4909,150.0038,51480.0
2021-10-25 10:30:00,155.0,155.11,154.82,154.88,43989.0,150.0135,150.12,149.8393,149.8974,43989.0
2021-10-25 11:00:00,154.77,155.4,154.68,155.4,52929.0,149.7909,150.4007,149.7038,150.4007,52929.0
2021-10-25 11:30:00,155.41,155.45,155.22,155.25,49176.0,150.4103,150.449,150.2264,150.2555,49176.0
2021-10-25 12:00:00,155.21,155.58,155.21,155.56,44643.0,150.2168,150.5749,150.2168,150.5555,44643.0
2021-10-25 12:30:00,155.55,155.72,155.44,155.62,40362.0,150.5458,150.7104,150.4394,150.6136,40362.0
2021-10-25 13:00:00,155.63,155.92,155.6,155.91,62316.0,150.6233,150.9039,150.5942,150.8942,62316.0
2021-10-25 13:30:00,155.89,155.91,155.69,155.74,18327.0,150.8749,150.8942,150.6813,150.7297,18327.0
2021-10-25 14:00:00,155.71,155.79,155.61,155.7,27117.0,150.7007,150.7781,150.6039,150.691,27117.0
2021-10-25 14:30:00,155.79,155.79,155.51,155.62,82017.0,150.7781,150.7781,150.5071,150.6136,82017.0
2021-10-25 15:00:00,155.6,155.64,155.27,155.34,40128.0,150.5942,150.6329,150.2748,150.3426,40128.0
2021-10-25 15:30:00,155.39,155.39,154.75,155.06,121956.0,150.391,150.391,149.7716,150.0716,121956.0
2021-10-26 09:30:00,156.26,156.77,155.86,155.89,288843.0,151.233,151.7266,150.8459,150.8749,288843.0
2021-10-26 10:00:00,155.86,156.78,155.84,156.47,100674.0,150.8459,151.7363,150.8265,151.4362,100674.0
2021-10-26 10:30:00,156.41,156.8,156.19,156.19,76719.0,151.3782,151.7556,151.1652,151.1652,76719.0
2021-10-26 11:00:00,156.2,156.36,156.0,156.24,28929.0,151.1749,151.3298,150.9814,151.2136,28929.0
2021-10-26 11:30:00,156.3,156.38,155.7,155.72,83676.0,151.2717,151.3491,150.691,150.7104,83676.0
2021-10-26 12:00:00,155.68,155.82,155.12,155.41,65757.0,150.6716,150.8071,150.1297,150.4103,65757.0
2021-10-26 12:30:00,155.35,155.7,154.6,154.9,70824.0,150.3523,150.691,149.6264,149.9167,70824.0
2021-10-26 13:00:00,154.89,155.22,154.83,155.22,62505.0,149.9071,150.2264,149.849,150.2264,62505.0
2021-10-26 13:30:00,155.13,155.67,155.13,155.45,66666.0,150.1393,150.662,150.1393,150.449,66666.0
2021-10-26 14:00:00,155.43,155.68,155.37,155.44,81051.0,150.4297,150.6716,150.3716,150.4394,81051.0
2021-10-26 14:30:00,155.46,155.64,155.32,155.45,24651.0,150.4587,150.6329,150.3232,150.449,24651.0
2021-10-26 15:00:00,155.54,155.68,155.23,155.24,44598.0,150.5362,150.6716,150.2361,150.2458,44598.0
2021-10-26 15:30:00,155.28,155.52,155.03,155.05,63684.0,150.2845,150.5168,150.0426,150.0619,63684.0
2021-10-27 09:30:00,154.23,155.63,153.49,155.07,314337.0,149.2683,150.6233,148.5521,150.0813,314337.0
2021-10-27 10:00:00,155.12,155.18,154.03,154.95,147759.0,150.1297,150.1877,149.0747,149.9651,147759.0
2021-10-27 10:30:00,154.91,155.03,154.0,154.29,163302.0,149.9264,150.0426,149.0457,149.3264,163302.0
2021-10-27 11:00:00,154.25,155.18,154.24,155.07,260085.0,149.2877,150.1877,149.278,150.0813,260085.0
2021-10-27 11:30:00,155.11,155.4,154.91,155.18,139815.0,150.12,150.4007,149.9264,150.1877,139815.0
2021-10-27 12:00:00,155.33,155.63,155.0,155.09,113811.0,150.3329,150.6233,150.0135,150.1006,113811.0
2021-10-27 12:30:00,155.12,155.21,154.89,155.19,67428.0,150.1297,150.2168,149.9071,150.1974,67428.0
2021-10-27 13:00:00,155.2,155.48,155.17,155.42,65019.0,150.2071,150.4781,150.1781,150.42,65019.0
2021-10-27 13:30:00,155.45,155.67,155.39,155.67,44127.0,150.449,150.662,150.391,150.662,44127.0
2021-10-27 14:00:00,155.69,155.84,155.59,155.63,49608.0,150.6813,150.8265,150.5845,150.6233,49608.0
2021-10-27 14:30:00,155.64,155.72,155.49,155.56,38544.0,150.6329,150.7104,150.4878,150.5555,38544.0
2021-10-27 15:00:00,155.54,155.56,154.58,154.99,117582.0,150.5362,150.5555,149.607,150.0038,117582.0
2021-10-27 15:30:00,154.97,154.97,153.96,154.01,223836.0,149.9845,149.9845,149.007,149.0554,223836.0
2021-10-28 09:30:00,156.09,157.47,155.81,157.13,589935.0,151.0685,152.4041,150.7975,152.075,589935.0
2021-10-28 10:00:00,157.2,157.63,157.05,157.43,369813.0,152.1427,152.5589,151.9976,152.3653,369813.0
2021-10-28 10:30:00,157.43,157.53,157.21,157.23,75747.0,152.3653,152.4621,152.1524,152.1718,75747.0
2021-10-28 11:00:00,157.19,157.44,157.12,157.35,56613.0,152.1331,152.375,152.0653,152.2879,56613.0
2021-10-28 11:30:00,157.37,157.37,156.87,156.94,49269.0,152.3073,152.3073,151.8234,151.8911,49269.0
2021-10-28 12:00:00,157.05,157.2,156.95,157.09,65073.0,151.9976,152.1427,151.9008,152.0363,65073.0
2021-10-28 12:30:00,157.06,157.26,156.48,156.58,193290.0,152.0073,152.2008,151.4459,151.5427,193290.0
2021-10-28 13:00:00,156.6,156.8,156.55,156.75,96354.0,151.562,151.7556,151.5137,151.7072,96354.0
2021-10-28 13:30:00,156.82,157.03,156.8,156.81,24360.0,151.775,151.9782,151.7556,151.7653,24360.0
2021-10-28 14:00:00,156.83,157.04,156.81,156.91,47277.0,151.7847,151.9879,151.7653,151.8621,47277.0
2021-10-28 14:30:00,156.92,157.05,156.89,156.97,41604.0,151.8718,151.9976,151.8427,151.9201,41604.0
2021-10-28 15:00:00,156.95,157.12,156.75,157.0,73047.0,151.9008,152.0653,151.7072,151.9492,73047.0
2021-10-28 15:30:00,156.98,157.58,156.98,157.55,315228.0,151.9298,152.5105,151.9298,152.4815,315228.0
2021-10-29 09:30:00,156.18,157.63,156.0,157.21,224511.0,151.1556,152.5589,150.9814,152.1524,224511.0
2021-10-29 10:00:00,157.24,157.53,157.02,157.24,74940.0,152.1815,152.4621,151.9685,152.1815,74940.0
2021-10-29 10:30:00,157.19,157.87,157.14,157.4,69933.0,152.1331,152.7912,152.0847,152.3363,69933.0
2021-10-29 11:00:00,157.48,157.73,157.36,157.42,57354.0,152.4137,152.6557,152.2976,152.3557,57354.0
2021-10-29 11:30:00,157.39,157.55,157.1,157.52,52848.0,152.3266,152.4815,152.046,152.4525,52848.0
2021-10-29 12:00:00,157.43,158.03,157.4,158.03,50664.0,152.3653,152.946,152.3363,152.946,50664.0
2021-10-29 12:30:00,158.04,158.12,157.91,157.96,46899.0,152.9557,153.0332,152.8299,152.8783,46899.0
2021-10-29 13:00:00,157.88,157.99,157.81,157.95,10029.0,152.8009,152.9073,152.7331,152.8686,10029.0
2021-10-29 13:30:00,157.96,158.08,157.9,158.08,40236.0,152.8783,152.9944,152.8202,152.9944,40236.0
2021-10-29 14:00:00,158.04,158.18,157.73,157.78,81687.0,152.9557,153.0912,152.6557,152.7041,81687.0
2021-10-29 14:30:00,157.76,157.95,157.63,157.91,18765.0,152.6847,152.8686,152.5589,152.8299,18765.0
2021-10-29 15:00:00,157.91,157.96,157.61,157.88,51177.0,152.8299,152.8783,152.5396,152.8009,51177.0
2021-10-29 15:30:00,157.9,158.23,157.9,158.2,257856.0,152.8202,153.1396,152.8202,153.1106,257856.0
2021-11-01 09:30:00,158.39,159.4,158.0,158.62,202833.0,153.2945,154.272,152.917,153.5171,202833.0
2021-11-01 10:00:00,158.61,159.48,158.33,159.47,71502.0,153.5074,154.3494,153.2364,154.3397,71502.0
2021-11-01 10:30:00,159.48,159.61,159.0,159.21,84717.0,154.3494,154.4752,153.8848,154.0881,84717.0
2021-11-01 11:00:00,159.15,159.73,159.12,159.67,139257.0,154.03,154.5914,154.001,154.5333,139257.0
2021-11-01 11:30:00,159.72,159.96,159.61,159.91,211893.0,154.5817,154.814,154.4752,154.7656,211893.0
2021-11-01 12:00:00,159.93,160.04,159.76,159.76,39897.0,154.7849,154.8914,154.6204,154.6204,39897.0
2021-11-01 12:30:00,159.85,160.15,159.85,160.15,14130.0,154.7075,154.9978,154.7075,154.9978,14130.0
2021-11-01 13:00:00,160.16,160.25,159.73,159.87,17490.0,155.0075,155.0946,154.5914,154.7269,17490.0
2021-11-01 13:30:00,159.84,160.07,159.75,159.86,34974.0,154.6978,154.9204,154.6107,154.7172,34974.0
2021-11-01 14:00:00,159.9,159.95,159.54,159.75,22272.0,154.7559,154.8043,154.4075,154.6107,22272.0
2021-11-01 14:30:00,159.64,159.81,159.55,159.66,16410.0,154.5043,154.6688,154.4171,154.5236,16410.0
2021-11-01 15:00:00,159.59,160.07,159.59,160.07,31089.0,154.4559,154.9204,154.4559,154.9204,31089.0
2021-11-01 15:30:00,160.07,160.83,160.07,160.75,390063.0,154.9204,155.656,154.9204,155.5785,390063.0
2021-11-02 09:30:00,160.7,162.64,160.7,162.33,267882.0,155.5301,157.4077,155.5301,157.1077,267882.0
2021-11-02 10:00:00,162.42,162.42,161.22,161.49,145743.0,157.1948,157.1948,156.0334,156.2947,145743.0
2021-11-02 10:30:00,161.54,161.87,161.31,161.87,38943.0,156.3431,156.6625,156.1205,156.6625,38943.0
2021-11-02 11:00:00,161.82,162.12,161.8,162.12,46884.0,156.6141,156.9045,156.5948,156.9045,46884.0
2021-11-02 11:30:00,162.04,162.48,161.97,162.21,75960.0,156.827,157.2529,156.7593,156.9916,75960.0
2021-11-02 12:00:00,162.22,162.5,162.0,162.45,44574.0,157.0012,157.2722,156.7883,157.2239,44574.0
2021-11-02 12:30:00,162.47,162.67,162.42,162.46,44475.0,157.2432,157.4368,157.1948,157.2335,44475.0
2021-11-02 13:00:00,162.46,162.46,162.07,162.08,42681.0,157.2335,157.2335,156.8561,156.8658,42681.0
2021-11-02 13:30:00,162.11,162.3,161.97,162.28,85431.0,156.8948,157.0787,156.7593,157.0593,85431.0
2021-11-02 14:00:00,162.24,162.26,161.67,161.83,93321.0,157.0206,157.04,156.4689,156.6238,93321.0
2021-11-02 14:30:00,161.88,162.38,161.78,162.38,56925.0,156.6722,157.1561,156.5754,157.1561,56925.0
2021-11-02 15:00:00,162.34,162.51,162.29,162.51,72396.0,157.1174,157.2819,157.069,157.2819,72396.0
2021-11-02 15:30:00,162.51,162.8,162.42,162.75,189258.0,157.2819,157.5626,157.1948,157.5142,189258.0
2021-11-03 09:30:00,163.0,163.09,162.37,162.72,191394.0,157.7562,157.8433,157.1464,157.4852,191394.0
2021-11-03 10:00:00,162.72,163.18,162.53,162.85,259431.0,157.4852,157.9304,157.3013,157.611,259431.0
2021-11-03 10:30:00,162.84,163.38,162.68,163.32,98922.0,157.6013,158.1239,157.4465,158.0659,98922.0
2021-11-03 11:00:00,163.34,163.48,163.06,163.41,62268.0,158.0852,158.2207,157.8142,158.153,62268.0
2021-11-03 11:30:00,163.41,163.7,163.21,163.55,59076.0,158.153,158.4336,157.9594,158.2885,59076.0
2021-11-03 12:00:00,163.51,163.52,163.21,163.39,59130.0,158.2497,158.2594,157.9594,158.1336,59130.0
2021-11-03 12:30:00,163.36,163.48,163.21,163.46,29676.0,158.1046,158.2207,157.9594,158.2014,29676.0
2021-11-03 13:00:00,163.46,163.63,163.43,163.6,33624.0,158.2014,158.3659,158.1723,158.3369,33624.0
2021-11-03 13:30:00,163.66,163.69,163.41,163.47,31776.0,158.3949,158.424,158.153,158.211,31776.0
2021-11-03 14:00:00,163.4,164.28,163.34,164.02,86802.0,158.1433,158.995,158.0852,158.7433,86802.0
2021-11-03 14:30:00,164.03,164.84,163.83,164.6,87684.0,158.753,159.537,158.5595,159.3047,87684.0
2021-11-03 15:00:00,164.67,164.84,164.53,164.65,56823.0,159.3724,159.537,159.2369,159.3531,56823.0
2021-11-03 15:30:00,164.67,164.87,164.47,164.68,86184.0,159.3724,159.566,159.1789,159.3821,86184.0
2021-11-04 09:30:00,166.44,166.95,165.62,166.91,294360.0,161.0855,161.5791,160.2919,161.5404,294360.0
2021-11-04 10:00:00,167.01,167.85,167.01,167.85,197049.0,161.6372,162.4501,161.6372,162.4501,197049.0
2021-11-04 10:30:00,167.87,168.14,167.71,168.07,119565.0,162.4695,162.7308,162.3146,162.6631,119565.0
2021-11-04 11:00:00,168.03,168.38,167.11,167.29,176874.0,162.6243,162.9631,161.7339,161.9081,176874.0
2021-11-04 11:30:00,167.21,168.28,167.15,168.23,84039.0,161.8307,162.8663,161.7726,162.8179,84039.0
2021-11-04 12:00:00,168.3,169.07,168.26,168.63,109881.0,162.8857,163.6309,162.8469,163.205,109881.0
2021-11-04 12:30:00,168.53,169.05,168.3,168.93,76632.0,163.1083,163.6115,162.8857,163.4954,76632.0
2021-11-04 13:00:00,168.92,169.19,168.76,169.19,55848.0,163.4857,163.747,163.3309,163.747,55848.0
2021-11-04 13:30:00,169.2,169.86,169.15,169.78,142281.0,163.7567,164.3955,163.7083,164.318,142281.0
2021-11-04 14:00:00,169.78,170.37,169.37,170.34,187311.0,164.318,164.8891,163.9212,164.86,187311.0
2021-11-04 14:30:00,170.36,170.97,169.82,169.82,243786.0,164.8794,165.4698,164.3568,164.3568,243786.0
2021-11-04 15:00:00,169.75,170.21,169.52,169.78,192666.0,164.289,164.7342,164.0664,164.318,192666.0
2021-11-04 15:30:00,169.84,170.4,169.17,170.4,291819.0,164.3761,164.9181,163.7277,164.9181,291819.0
2021-11-05 09:30:00,171.27,173.26,170.82,171.59,504015.0,165.7601,167.6861,165.3246,166.0698,504015.0
2021-11-05 10:00:00,171.63,172.48,171.25,172.16,189003.0,166.1085,166.9312,165.7407,166.6215,189003.0
2021-11-05 10:30:00,172.16,172.89,171.95,172.84,179550.0,166.6215,167.328,166.4182,167.2796,179550.0
2021-11-05 11:00:00,172.82,173.41,172.71,173.04,126750.0,167.2602,167.8313,167.1538,167.4732,126750.0
2021-11-05 11:30:00,173.05,173.42,172.98,173.3,112377.0,167.4828,167.8409,167.4151,167.7248,112377.0
2021-11-05 12:00:00,173.22,173.33,172.33,172.47,114429.0,167.6474,167.7538,166.786,166.9215,114429.0
2021-11-05 12:30:00,172.47,172.47,171.57,171.93,84348.0,166.9215,166.9215,166.0505,166.3989,84348.0
2021-11-05 13:00:00,171.84,172.0,170.39,170.39,190074.0,166.3118,166.4666,164.9084,164.9084,190074.0
2021-11-05 13:30:00,170.41,171.73,170.41,171.73,129666.0,164.9278,166.2053,164.9278,166.2053,129666.0
2021-11-05 14:00:00,171.73,172.07,171.34,171.79,88884.0,166.2053,166.5344,165.8279,166.2634,88884.0
2021-11-05 14:30:00,171.78,172.3,171.69,172.17,46851.0,166.2537,166.757,166.1666,166.6312,46851.0
2021-11-05 15:00:00,172.16,172.33,171.63,171.95,108948.0,166.6215,166.786,166.1085,166.4182,108948.0
2021-11-05 15:30:00,172.0,172.26,171.49,171.97,171537.0,166.4666,166.7183,165.973,166.4376,171537.0
2021-11-08 09:30:00,173.16,174.25,172.55,172.97,449679.0,167.5893,168.6442,166.9989,167.4054,449679.0
2021-11-08 10:00:00,173.02,173.5,172.54,173.23,96165.0,167.4538,167.9184,166.9892,167.657,96165.0
2021-11-08 10:30:00,173.21,173.55,172.7,173.44,99951.0,167.6377,167.9668,167.1441,167.8603,99951.0
2021-11-08 11:00:00,173.47,174.49,173.25,174.38,101361.0,167.8893,168.8765,167.6764,168.7701,101361.0
2021-11-08 11:30:00,174.46,175.19,174.21,174.65,79695.0,168.8475,169.554,168.6055,169.0314,79695.0
2021-11-08 12:00:00,174.68,174.92,174.35,174.57,78375.0,169.0604,169.2927,168.741,168.9539,78375.0
2021-11-08 12:30:00,174.57,174.87,174.28,174.72,45663.0,168.9539,169.2443,168.6733,169.0991,45663.0
2021-11-08 13:00:00,174.75,175.4,174.69,175.26,74421.0,169.1281,169.7572,169.0701,169.6217,74421.0
2021-11-08 13:30:00,175.23,175.43,174.96,175.24,53781.0,169.5927,169.7863,169.3314,169.6024,53781.0
2021-11-08 14:00:00,175.22,175.56,174.83,174.83,51255.0,169.583,169.9121,169.2056,169.2056,51255.0
2021-11-08 14:30:00,174.83,175.26,174.83,175.16,45885.0,169.2056,169.6217,169.2056,169.525,45885.0
2021-11-08 15:00:00,175.14,175.14,174.62,174.65,72525.0,169.5056,169.5056,169.0023,169.0314,72525.0
2021-11-08 15:30:00,174.67,174.75,173.98,174.46,174828.0,169.0507,169.1281,168.3829,168.8475,174828.0
2021-11-09 09:30:00,176.16,176.36,172.9,173.03,430272.0,170.4928,170.6864,167.3377,167.4635,430272.0
2021-11-09 10:00:00,173.05,174.43,172.87,174.02,170334.0,167.4828,168.8184,167.3086,168.4216,170334.0
2021-11-09 10:30:00,174.0,174.63,173.85,174.26,88560.0,168.4023,169.012,168.2571,168.6539,88560.0
2021-11-09 11:00:00,174.21,174.64,173.61,174.45,53700.0,168.6055,169.0217,168.0248,168.8378,53700.0
2021-11-09 11:30:00,174.57,174.97,174.4,174.45,50097.0,168.9539,169.3411,168.7894,168.8378,50097.0
2021-11-09 12:00:00,174.41,174.41,173.5,173.6,77787.0,168.7991,168.7991,167.9184,168.0151,77787.0
2021-11-09 12:30:00,173.62,173.92,173.23,173.52,104250.0,168.0345,168.3249,167.657,167.9377,104250.0
2021-11-09 13:00:00,173.54,173.84,172.9,173.0,68301.0,167.9571,168.2474,167.3377,167.4344,68301.0
2021-11-09 13:30:00,173.12,173.36,172.54,172.85,112206.0,167.5506,167.7829,166.9892,167.2893,112206.0
2021-11-09 14:00:00,172.88,174.0,172.87,173.73,84828.0,167.3183,168.4023,167.3086,168.141,84828.0
2021-11-09 14:30:00,173.78,173.87,173.46,173.85,39027.0,168.1894,168.2765,167.8796,168.2571,39027.0
2021-11-09 15:00:00,173.78,174.22,173.52,173.96,83748.0,168.1894,168.6152,167.9377,168.3636,83748.0
2021-11-09 15:30:00,174.04,174.42,173.9,174.33,226329.0,168.441,168.8088,168.3055,168.7217,226329.0
2021-11-10 09:30:00,171.23,173.29,170.56,173.2,470766.0,165.7214,167.7151,165.0729,167.628,470766.0
2021-11-10 10:00:00,173.2,173.49,172.49,172.77,214995.0,167.628,167.9087,166.9409,167.2118,214995.0
2021-11-10 10:30:00,172.75,173.09,172.12,172.12,111027.0,167.1925,167.5216,166.5828,166.5828,111027.0
2021-11-10 11:00:00,172.12,172.46,171.67,171.71,92595.0,166.5828,166.9118,166.1472,166.1859,92595.0
2021-11-10 11:30:00,171.7,172.15,171.28,171.99,150456.0,166.1763,166.6118,165.7698,166.4569,150456.0
2021-11-10 12:00:00,172.0,172.05,171.36,171.41,73902.0,166.4666,166.515,165.8472,165.8956,73902.0
2021-11-10 12:30:00,171.42,171.44,170.86,171.25,64389.0,165.9053,165.9246,165.3633,165.7407,64389.0
2021-11-10 13:00:00,171.28,171.33,170.15,170.5,112887.0,165.7698,165.8182,164.6761,165.0149,112887.0
2021-11-10 13:30:00,170.44,170.69,169.71,169.86,110895.0,164.9568,165.1988,164.2503,164.3955,110895.0
2021-11-10 14:00:00,169.85,170.11,168.98,168.98,135594.0,164.3858,164.6374,163.5438,163.5438,135594.0
2021-11-10 14:30:00,169.05,169.34,168.54,168.79,179169.0,163.6115,163.8922,163.1179,163.3599,179169.0
2021-11-10 15:00:00,168.82,169.67,168.78,169.53,152370.0,163.3889,164.2116,163.3502,164.0761,152370.0
2021-11-10 15:30:00,169.53,169.97,169.02,169.35,248148.0,164.0761,164.5019,163.5825,163.9019,248148.0
2021-11-11 09:30:00,172.09,172.21,170.75,171.95,205098.0,166.5537,166.6699,165.2568,166.4182,205098.0
2021-11-11 10:00:00,171.98,172.03,171.42,171.43,51132.0,166.4473,166.4957,165.9053,165.915,51132.0
2021-11-11 10:30:00,171.5,172.6,171.25,172.33,89922.0,165.9827,167.0473,165.7407,166.786,89922.0
2021-11-11 11:00:00,172.23,172.57,172.08,172.38,67446.0,166.6892,167.0183,166.544,166.8344,67446.0
2021-11-11 11:30:00,172.4,172.68,171.91,172.36,233568.0,166.8538,167.1247,166.3795,166.815,233568.0
2021-11-11 12:00:00,172.37,172.38,171.87,172.05,64200.0,166.8247,166.8344,166.3408,166.515,64200.0
2021-11-11 12:30:00,172.05,172.54,172.05,172.51,39042.0,166.515,166.9892,166.515,166.9602,39042.0
2021-11-11 13:00:00,172.53,172.64,172.35,172.62,48810.0,166.9796,167.086,166.8054,167.0667,48810.0
2021-11-11 13:30:00,172.67,172.9,172.43,172.87,84939.0,167.1151,167.3377,166.8828,167.3086,84939.0
2021-11-11 14:00:00,172.84,173.14,172.84,173.13,99150.0,167.2796,167.5699,167.2796,167.5603,99150.0
2021-11-11 14:30:00,173.15,173.27,172.62,172.67,50433.0,167.5796,167.6958,167.0667,167.1151,50433.0
2021-11-11 15:00:00,172.64,172.8,172.2,172.58,79200.0,167.086,167.2409,166.6602,167.028,79200.0
2021-11-11 15:30:00,172.63,173.06,172.45,172.9,162186.0,167.0764,167.4925,166.9021,167.3377,162186.0
2021-11-12 09:30:00,173.34,173.55,172.58,173.03,150501.0,167.7635,167.9668,167.028,167.4635,150501.0
2021-11-12 10:00:00,172.96,173.32,172.5,173.04,97797.0,167.3957,167.7442,166.9505,167.4732,97797.0
2021-11-12 10:30:00,173.07,174.0,173.01,173.98,143346.0,167.5022,168.4023,167.4441,168.3829,143346.0
2021-11-12 11:00:00,173.99,175.01,173.93,174.89,132696.0,168.3926,169.3798,168.3345,169.2636,132696.0
2021-11-12 11:30:00,174.86,175.38,174.76,175.22,81576.0,169.2346,169.7379,169.1378,169.583,81576.0
2021-11-12 12:00:00,175.23,175.27,174.51,174.58,64881.0,169.5927,169.6314,168.8959,168.9636,64881.0
2021-11-12 12:30:00,174.6,174.72,174.48,174.63,55038.0,168.983,169.0991,168.8668,169.012,55038.0
2021-11-12 13:00:00,174.7,174.95,174.56,174.89,62007.0,169.0798,169.3217,168.9443,169.2636,62007.0
2021-11-12 13:30:00,174.92,175.11,174.64,174.65,42291.0,169.2927,169.4766,169.0217,169.0314,42291.0
2021-11-12 14:00:00,174.65,174.65,174.4,174.65,36870.0,169.0314,169.0314,168.7894,169.0314,36870.0
2021-11-12 14:30:00,174.67,174.87,174.61,174.72,31560.0,169.0507,169.2443,168.9927,169.0991,31560.0
2021-11-12 15:00:00,174.77,174.89,174.66,174.87,28788.0,169.1475,169.2636,169.041,169.2443,28788.0
2021-11-12 15:30:00,174.91,175.0,174.4,174.52,117369.0,169.283,169.3701,168.7894,168.9055,117369.0
2021-11-15 09:30:00,175.86,175.86,174.67,175.33,251400.0,170.2024,170.2024,169.0507,169.6895,251400.0
2021-11-15 10:00:00,175.44,175.46,174.79,174.92,59010.0,169.796,169.8153,169.1669,169.2927,59010.0
2021-11-15 10:30:00,174.65,174.85,174.36,174.59,52875.0,169.0314,169.2249,168.7507,168.9733,52875.0
2021-11-15 11:00:00,174.62,174.71,174.33,174.42,54852.0,169.0023,169.0894,168.7217,168.8088,54852.0
2021-11-15 11:30:00,174.38,174.67,173.21,173.72,106443.0,168.7701,169.0507,167.6377,168.1313,106443.0
2021-11-15 12:00:00,173.83,173.83,172.63,173.09,158958.0,168.2377,168.2377,167.0764,167.5216,158958.0
2021-11-15 12:30:00,173.04,173.86,173.04,173.6,138972.0,167.4732,168.2668,167.4732,168.0151,138972.0
2021-11-15 13:00:00,173.58,173.9,173.47,173.66,73608.0,167.9958,168.3055,167.8893,168.0732,73608.0
2021-11-15 13:30:00,173.7,173.71,173.37,173.37,59130.0,168.1119,168.1216,167.7925,167.7925,59130.0
2021-11-15 14:00:00,173.39,173.74,173.28,173.7,66780.0,167.8119,168.1506,167.7054,168.1119,66780.0
2021-11-15 14:30:00,173.67,174.29,173.6,174.22,74304.0,168.0829,168.6829,168.0151,168.6152,74304.0
2021-11-15 15:00:00,174.2,174.48,174.12,174.46,105732.0,168.5958,168.8668,168.5184,168.8475,105732.0
2021-11-15 15:30:00,174.44,174.5,174.08,174.34,150603.0,168.8281,168.8862,168.4797,168.7313,150603.0
2021-11-16 09:30:00,173.63,175.11,173.42,174.5,100683.0,168.0442,169.4766,167.8409,168.8862,100683.0
2021-11-16 10:00:00,174.58,174.82,174.25,174.25,42135.0,168.9636,169.1959,168.6442,168.6442,42135.0
2021-11-16 10:30:00,174.39,175.05,174.31,175.0,38610.0,168.7797,169.4185,168.7023,169.3701,38610.0
2021-11-16 11:00:00,175.06,175.72,175.06,175.48,76656.0,169.4282,170.0669,169.4282,169.8347,76656.0
2021-11-16 11:30:00,175.46,176.22,175.46,176.14,60726.0,169.8153,170.5509,169.8153,170.4734,60726.0
2021-11-16 12:00:00,176.03,176.08,175.6,175.72,85020.0,170.367,170.4154,169.9508,170.0669,85020.0
2021-11-16 12:30:00,175.72,176.08,175.55,175.85,51834.0,170.0669,170.4154,169.9024,170.1928,51834.0
2021-11-16 13:00:00,175.82,176.0,175.8,175.89,64380.0,170.1637,170.3379,170.1444,170.2315,64380.0
2021-11-16 13:30:00,175.88,176.51,175.82,176.51,59592.0,170.2218,170.8315,170.1637,170.8315,59592.0
2021-11-16 14:00:00,176.5,177.02,176.45,177.02,136128.0,170.8219,171.3251,170.7735,171.3251,136128.0
2021-11-16 14:30:00,177.03,177.03,176.69,176.95,69810.0,171.3348,171.3348,171.0057,171.2574,69810.0
2021-11-16 15:00:00,176.93,177.06,176.71,176.97,68394.0,171.238,171.3638,171.0251,171.2767,68394.0
2021-11-16 15:30:00,176.94,177.35,176.87,177.1,144780.0,171.2477,171.6445,171.1799,171.4025,144780.0
2021-11-17 09:30:00,177.12,177.12,175.33,175.89,150900.0,171.4219,171.4219,169.6895,170.2315,150900.0
2021-11-17 10:00:00,175.95,176.27,175.76,176.24,39003.0,170.2895,170.5992,170.1057,170.5702,39003.0
2021-11-17 10:30:00,176.23,176.9,176.07,176.23,39099.0,170.5605,171.209,170.4057,170.5605,39099.0
2021-11-17 11:00:00,176.28,176.67,176.22,176.67,17073.0,170.6089,170.9864,170.5509,170.9864,17073.0
2021-11-17 11:30:00,176.64,176.82,176.37,176.82,21282.0,170.9573,171.1316,170.696,171.1316,21282.0
2021-11-17 12:00:00,176.89,176.91,175.18,175.18,53280.0,171.1993,171.2187,169.5443,169.5443,53280.0
2021-11-17 12:30:00,175.17,175.65,174.94,174.96,38190.0,169.5346,169.9992,169.312,169.3314,38190.0
2021-11-17 13:00:00,175.07,175.7,175.0,175.68,30387.0,169.4379,170.0476,169.3701,170.0282,30387.0
2021-11-17 13:30:00,175.7,176.18,175.65,175.96,72060.0,170.0476,170.5121,169.9992,170.2992,72060.0
2021-11-17 14:00:00,175.95,175.95,175.49,175.76,37179.0,170.2895,170.2895,169.8443,170.1057,37179.0
2021-11-17 14:30:00,175.71,175.91,175.58,175.9,23100.0,170.0573,170.2508,169.9314,170.2412,23100.0
2021-11-17 15:00:00,175.91,175.91,175.52,175.53,57270.0,170.2508,170.2508,169.8734,169.8831,57270.0
2021-11-17 15:30:00,175.56,176.04,175.29,175.66,132006.0,169.9121,170.3766,169.6508,170.0089,132006.0
2021-11-18 09:30:00,179.0,179.64,177.99,178.91,279099.0,173.2414,173.8608,172.2639,173.1543,279099.0
2021-11-18 10:00:00,178.88,179.06,177.07,177.38,118962.0,173.1253,173.2995,171.3735,171.6735,118962.0
2021-11-18 10:30:00,177.45,177.72,177.03,177.56,100500.0,171.7413,172.0026,171.3348,171.8477,100500.0
2021-11-18 11:00:00,177.42,178.11,177.05,178.08,66549.0,171.7123,172.3801,171.3542,172.351,66549.0
2021-11-18 11:30:00,178.05,178.83,177.95,178.6,74661.0,172.322,173.0769,172.2252,172.8543,74661.0
2021-11-18 12:00:00,178.57,178.74,178.45,178.67,52671.0,172.8253,172.9898,172.7091,172.922,52671.0
2021-11-18 12:30:00,178.62,178.63,177.87,178.05,43284.0,172.8736,172.8833,172.1478,172.322,43284.0
2021-11-18 13:00:00,178.1,178.32,177.66,178.01,40734.0,172.3704,172.5833,171.9445,172.2833,40734.0
2021-11-18 13:30:00,177.9,178.04,177.52,177.68,34803.0,172.1768,172.3123,171.809,171.9639,34803.0
2021-11-18 14:00:00,177.6,177.87,177.37,177.54,33618.0,171.8865,172.1478,171.6639,171.8284,33618.0
2021-11-18 14:30:00,177.55,178.19,177.23,178.07,43047.0,171.8381,172.4575,171.5284,172.3413,43047.0
2021-11-18 15:00:00,178.09,178.6,178.09,178.48,43806.0,172.3607,172.8543,172.3607,172.7382,43806.0
2021-11-18 15:30:00,178.46,178.8,178.31,178.8,265473.0,172.7188,173.0479,172.5736,173.0479,265473.0
2021-11-19 09:30:00,178.77,180.04,177.88,179.61,477876.0,173.0188,174.248,172.1575,173.8318,477876.0
2021-11-19 10:00:00,179.67,179.67,178.81,178.81,85476.0,173.8899,173.8899,173.0575,173.0575,85476.0
2021-11-19 10:30:00,178.91,179.48,178.91,179.12,48258.0,173.1543,173.706,173.1543,173.3576,48258.0
2021-11-19 11:00:00,179.11,179.6,178.89,179.59,64644.0,173.3479,173.8221,173.135,173.8124,64644.0
2021-11-19 11:30:00,179.61,179.94,179.57,179.84,43671.0,173.8318,174.1512,173.7931,174.0544,43671.0
2021-11-19 12:00:00,179.87,180.31,179.85,180.15,50667.0,174.0834,174.5093,174.0641,174.3544,50667.0
2021-11-19 12:30:00,180.23,180.45,179.94,179.95,52419.0,174.4319,174.6448,174.1512,174.1609,52419.0
2021-11-19 13:00:00,179.97,180.14,179.36,179.36,49707.0,174.1802,174.3447,173.5898,173.5898,49707.0
2021-11-19 13:30:00,179.36,179.5,178.94,179.45,91872.0,173.5898,173.7253,173.1834,173.6769,91872.0
2021-11-19 14:00:00,179.49,179.7,179.39,179.45,34320.0,173.7157,173.9189,173.6189,173.6769,34320.0
2021-11-19 14:30:00,179.45,179.62,179.27,179.56,39876.0,173.6769,173.8415,173.5027,173.7834,39876.0
2021-11-19 15:00:00,179.53,179.61,179.25,179.34,46461.0,173.7544,173.8318,173.4834,173.5705,46461.0
2021-11-19 15:30:00,179.37,179.37,179.05,179.34,183363.0,173.5995,173.5995,173.2898,173.5705,183363.0
2021-11-22 09:30:00,180.27,182.12,179.91,181.99,243057.0,174.4706,176.2611,174.1221,176.1352,243057.0
2021-11-22 10:00:00,182.28,182.59,182.0,182.27,125799.0,176.4159,176.7159,176.1449,176.4062,125799.0
2021-11-22 10:30:00,182.39,182.71,182.08,182.22,76650.0,176.5224,176.8321,176.2223,176.3578,76650.0
2021-11-22 11:00:00,182.3,182.3,180.5,180.71,159984.0,176.4353,176.4353,174.6932,174.8964,159984.0
2021-11-22 11:30:00,180.66,180.77,177.75,178.47,158313.0,174.848,174.9545,172.0316,172.7285,158313.0
2021-11-22 12:00:00,178.5,178.77,177.49,178.04,201822.0,172.7575,173.0188,171.78,172.3123,201822.0
2021-11-22 12:30:00,178.03,178.87,178.03,178.53,114777.0,172.3026,173.1156,172.3026,172.7865,114777.0
2021-11-22 13:00:00,178.44,178.85,177.88,178.61,63768.0,172.6994,173.0962,172.1575,172.864,63768.0
2021-11-22 13:30:00,178.72,179.02,178.4,178.43,100356.0,172.9704,173.2608,172.6607,172.6898,100356.0
2021-11-22 14:00:00,178.45,178.98,178.45,178.51,52545.0,172.7091,173.2221,172.7091,172.7672,52545.0
2021-11-22 14:30:00,178.53,179.11,178.51,178.81,38565.0,172.7865,173.3479,172.7672,173.0575,38565.0
2021-11-22 15:00:00,178.88,179.36,178.57,178.58,57117.0,173.1253,173.5898,172.8253,172.8349,57117.0
2021-11-22 15:30:00,178.59,178.86,176.4,176.52,1242663.0,172.8446,173.1059,170.7251,170.8412,1242663.0
2021-11-23 09:30:00,176.41,177.64,175.33,177.06,219438.0,170.7347,171.9252,169.6895,171.3638,219438.0
2021-11-23 10:00:00,177.04,177.04,175.37,175.52,113619.0,171.3445,171.3445,169.7282,169.8734,113619.0
2021-11-23 10:30:00,175.37,175.83,173.15,173.15,135357.0,169.7282,170.1734,167.5796,167.5796,135357.0
2021-11-23 11:00:00,173.32,175.0,172.97,174.72,61752.0,167.7442,169.3701,167.4054,169.0991,61752.0
2021-11-23 11:30:00,174.57,174.98,174.0,174.13,38289.0,168.9539,169.3508,168.4023,168.5281,38289.0
2021-11-23 12:00:00,174.11,174.91,173.67,174.77,95106.0,168.5087,169.283,168.0829,169.1475,95106.0
2021-11-23 12:30:00,174.55,174.74,174.07,174.23,45510.0,168.9346,169.1185,168.47,168.6249,45510.0
2021-11-23 13:00:00,174.13,174.5,173.47,173.93,45060.0,168.5281,168.8862,167.8893,168.3345,45060.0
2021-11-23 13:30:00,173.77,174.45,173.3,174.05,54861.0,168.1797,168.8378,167.7248,168.4507,54861.0
2021-11-23 14:00:00,173.98,174.35,173.42,174.0,61242.0,168.3829,168.741,167.8409,168.4023,61242.0
2021-11-23 14:30:00,174.1,175.11,173.77,174.85,65625.0,168.4991,169.4766,168.1797,169.2249,65625.0
2021-11-23 15:00:00,174.81,175.42,174.61,175.02,71106.0,169.1862,169.7766,168.9927,169.3895,71106.0
2021-11-23 15:30:00,174.95,176.04,174.86,175.94,278787.0,169.3217,170.3766,169.2346,170.2799,278787.0
2021-11-24 09:30:00,174.55,174.55,172.8,174.12,227247.0,168.9346,168.9346,167.2409,168.5184,227247.0
2021-11-24 10:00:00,174.09,175.33,173.79,175.33,96003.0,168.4894,169.6895,168.199,169.6895,96003.0
2021-11-24 10:30:00,175.27,175.94,175.06,175.42,141570.0,169.6314,170.2799,169.4282,169.7766,141570.0
2021-11-24 11:00:00,175.27,176.5,175.02,176.42,94476.0,169.6314,170.8219,169.3895,170.7444,94476.0
2021-11-24 11:30:00,176.5,176.88,176.11,176.37,69735.0,170.8219,171.1896,170.4444,170.696,69735.0
2021-11-24 12:00:00,176.35,176.57,175.83,176.11,53502.0,170.6767,170.8896,170.1734,170.4444,53502.0
2021-11-24 12:30:00,176.12,176.46,176.08,176.37,32916.0,170.4541,170.7831,170.4154,170.696,32916.0
2021-11-24 13:00:00,176.35,176.69,176.29,176.41,46746.0,170.6767,171.0057,170.6186,170.7347,46746.0
2021-11-24 13:30:00,176.44,176.61,176.25,176.31,42921.0,170.7638,170.9283,170.5799,170.638,42921.0
2021-11-24 14:00:00,176.35,176.72,175.81,175.97,74208.0,170.6767,171.0348,170.154,170.3089,74208.0
2021-11-24 14:30:00,176.06,176.91,176.02,176.83,31347.0,170.396,171.2187,170.3573,171.1412,31347.0
2021-11-24 15:00:00,176.84,177.33,176.71,177.2,79701.0,171.1509,171.6251,171.0251,171.4993,79701.0
2021-11-24 15:30:00,177.25,177.95,177.03,177.91,168318.0,171.5477,172.2252,171.3348,172.1865,168318.0
2021-11-26 09:30:00,174.51,176.09,174.17,175.17,197376.0,168.8959,170.425,168.5668,169.5346,197376.0
2021-11-26 10:00:00,175.21,175.21,173.46,173.97,84918.0,169.5734,169.5734,167.8796,168.3732,84918.0
2021-11-26 10:30:00,174.01,174.5,173.0,173.37,106722.0,168.412,168.8862,167.4344,167.7925,106722.0
2021-11-26 11:00:00,173.31,173.33,171.64,172.15,131934.0,167.7345,167.7538,166.1182,166.6118,131934.0
2021-11-26 11:30:00,172.16,172.56,171.85,172.21,146610.0,166.6215,167.0086,166.3214,166.6699,146610.0
2021-11-26 12:00:00,172.28,173.14,172.08,173.14,61923.0,166.7376,167.5699,166.544,167.5699,61923.0
2021-11-26 12:30:00,173.11,173.84,172.23,172.87,361920.0,167.5409,168.2474,166.6892,167.3086,361920.0
2021-11-29 09:30:00,175.48,176.71,175.39,176.38,299250.0,169.8347,171.0251,169.7476,170.7057,299250.0
2021-11-29 10:00:00,176.31,176.63,175.27,175.38,101400.0,170.638,170.9477,169.6314,169.7379,101400.0
2021-11-29 10:30:00,175.47,176.07,174.82,176.04,95283.0,169.825,170.4057,169.1959,170.3766,95283.0
2021-11-29 11:00:00,176.13,177.06,176.13,176.62,68952.0,170.4638,171.3638,170.4638,170.938,68952.0
2021-11-29 11:30:00,176.68,177.85,176.65,177.74,108135.0,170.9961,172.1284,170.967,172.022,108135.0
2021-11-29 12:00:00,177.83,178.39,177.77,178.32,44274.0,172.1091,172.651,172.051,172.5833,44274.0
2021-11-29 12:30:00,178.37,178.68,178.22,178.42,32832.0,172.6317,172.9317,172.4865,172.6801,32832.0
2021-11-29 13:00:00,178.41,178.67,178.15,178.38,27873.0,172.6704,172.922,172.4188,172.6414,27873.0
2021-11-29 13:30:00,178.46,178.72,178.1,178.72,29571.0,172.7188,172.9704,172.3704,172.9704,29571.0
2021-11-29 14:00:00,178.84,179.03,178.58,178.86,72975.0,173.0866,173.2705,172.8349,173.1059,72975.0
2021-11-29 14:30:00,178.96,179.03,178.57,178.82,48615.0,173.2027,173.2705,172.8253,173.0672,48615.0
2021-11-29 15:00:00,178.97,179.48,178.69,179.34,57051.0,173.2124,173.706,172.9414,173.5705,57051.0
2021-11-29 15:30:00,179.25,179.96,179.1,179.73,144309.0,173.4834,174.1705,173.3382,173.9479,144309.0
2021-11-30 09:30:00,178.93,180.41,178.39,180.17,153903.0,173.1737,174.6061,172.651,174.3738,153903.0
2021-11-30 10:00:00,180.12,180.53,178.93,179.85,81927.0,174.3254,174.7222,173.1737,174.0641,81927.0
2021-11-30 10:30:00,179.9,180.18,175.94,175.94,123555.0,174.1125,174.3835,170.2799,170.2799,123555.0
2021-11-30 11:00:00,175.87,177.25,175.58,176.52,103869.0,170.2121,171.5477,169.9314,170.8412,103869.0
2021-11-30 11:30:00,176.41,176.41,175.33,175.91,80001.0,170.7347,170.7347,169.6895,170.2508,80001.0
2021-11-30 12:00:00,176.08,176.08,174.91,175.71,102471.0,170.4154,170.4154,169.283,170.0573,102471.0
2021-11-30 12:30:00,175.59,176.26,175.57,175.62,52770.0,169.9411,170.5896,169.9218,169.9702,52770.0
2021-11-30 13:00:00,175.78,176.1,175.44,175.92,60870.0,170.125,170.4347,169.796,170.2605,60870.0
2021-11-30 13:30:00,175.94,177.15,175.78,177.15,103752.0,170.2799,171.4509,170.125,171.4509,103752.0
2021-11-30 14:00:00,177.14,177.43,176.73,177.0,82455.0,171.4413,171.7219,171.0445,171.3058,82455.0
2021-11-30 14:30:00,177.03,177.28,176.14,176.57,112518.0,171.3348,171.5768,170.4734,170.8896,112518.0
2021-11-30 15:00:00,176.54,176.91,176.28,176.31,183099.0,170.8606,171.2187,170.6089,170.638,183099.0
2021-11-30 15:30:00,176.27,177.42,175.93,176.32,417972.0,170.5992,171.7123,170.2702,170.6476,417972.0
2021-12-01 09:30:00,179.0,180.85,177.8,180.79,255573.0,173.2414,175.0319,172.08,174.9738,255573.0
2021-12-01 10:00:00,180.86,181.84,180.59,180.64,119196.0,175.0416,175.9901,174.7803,174.8287,119196.0
2021-12-01 10:30:00,180.56,181.67,179.82,181.51,87966.0,174.7512,175.8255,174.035,175.6707,87966.0
2021-12-01 11:00:00,181.61,182.16,180.92,181.76,58611.0,175.7675,176.2998,175.0997,175.9126,58611.0
2021-12-01 11:30:00,181.8,181.81,180.48,180.82,69210.0,175.9513,175.961,174.6738,175.0029,69210.0
2021-12-01 12:00:00,180.85,182.02,180.85,181.28,58518.0,175.0319,176.1643,175.0319,175.4481,58518.0
2021-12-01 12:30:00,181.45,181.58,179.91,180.03,52665.0,175.6126,175.7384,174.1221,174.2383,52665.0
2021-12-01 13:00:00,180.02,180.42,178.88,179.79,100584.0,174.2286,174.6157,173.1253,174.006,100584.0
2021-12-01 13:30:00,179.76,179.95,178.25,179.43,100032.0,173.977,174.1609,172.5156,173.6576,100032.0
2021-12-01 14:00:00,179.42,179.52,178.02,179.02,117201.0,173.6479,173.7447,172.293,173.2608,117201.0
2021-12-01 14:30:00,179.12,179.68,178.55,178.55,82908.0,173.3576,173.8995,172.8059,172.8059,82908.0
2021-12-01 15:00:00,178.62,178.67,176.23,176.56,157410.0,172.8736,172.922,170.5605,170.8799,157410.0
2021-12-01 15:30:00,176.5,177.83,174.99,175.08,234831.0,170.8219,172.1091,169.3604,169.4475,234831.0
2021-12-02 09:30:00,173.2,176.14,172.6,175.77,469605.0,167.628,170.4734,167.0473,170.1153,469605.0
2021-12-02 10:00:00,175.75,176.48,173.21,174.24,113010.0,170.096,170.8025,167.6377,168.6346,113010.0
2021-12-02 10:30:00,174.32,174.44,171.88,173.14,135486.0,168.712,168.8281,166.3505,167.5699,135486.0
2021-12-02 11:00:00,173.2,174.77,172.68,174.38,104292.0,167.628,169.1475,167.1247,168.7701,104292.0
2021-12-02 11:30:00,174.4,174.73,173.3,174.69,66339.0,168.7894,169.1088,167.7248,169.0701,66339.0
2021-12-02 12:00:00,174.52,175.94,174.3,175.82,68748.0,168.9055,170.2799,168.6926,170.1637,68748.0
2021-12-02 12:30:00,175.88,175.94,174.75,174.96,67668.0,170.2218,170.2799,169.1281,169.3314,67668.0
2021-12-02 13:00:00,174.94,175.16,174.08,174.33,36279.0,169.312,169.525,168.4797,168.7217,36279.0
2021-12-02 13:30:00,174.3,175.35,173.89,175.25,64950.0,168.6926,169.7088,168.2958,169.6121,64950.0
2021-12-02 14:00:00,175.31,175.42,174.75,175.4,45714.0,169.6701,169.7766,169.1281,169.7572,45714.0
2021-12-02 14:30:00,175.3,175.66,174.82,175.2,65037.0,169.6605,170.0089,169.1959,169.5637,65037.0
2021-12-02 15:00:00,175.31,175.82,174.91,175.29,70695.0,169.6701,170.1637,169.283,169.6508,70695.0
2021-12-02 15:30:00,175.3,176.37,174.55,175.14,255336.0,169.6605,170.696,168.9346,169.5056,255336.0
2021-12-03 09:30:00,177.74,179.5,175.67,175.97,147330.0,172.022,173.7253,170.0186,170.3089,147330.0
2021-12-03 10:00:00,176.13,176.25,174.7,175.6,111849.0,170.4638,170.5799,169.0798,169.9508,111849.0
2021-12-03 10:30:00,175.44,175.44,173.51,174.35,122985.0,169.796,169.796,167.928,168.741,122985.0
2021-12-03 11:00:00,174.29,175.0,173.48,174.88,80958.0,168.6829,169.3701,167.899,169.254,80958.0
2021-12-03 11:30:00,174.78,175.12,173.26,173.34,140625.0,169.1572,169.4862,167.6861,167.7635,140625.0
2021-12-03 12:00:00,173.5,174.12,172.85,174.0,96921.0,167.9184,168.5184,167.2893,168.4023,96921.0
2021-12-03 12:30:00,173.97,174.57,173.26,173.58,61746.0,168.3732,168.9539,167.6861,167.9958,61746.0
2021-12-03 13:00:00,173.46,174.56,173.26,174.19,53154.0,167.8796,168.9443,167.6861,168.5862,53154.0
2021-12-03 13:30:00,173.91,173.95,172.92,173.12,53076.0,168.3152,168.3539,167.357,167.5506,53076.0
2021-12-03 14:00:00,173.02,173.84,172.85,173.71,59346.0,167.4538,168.2474,167.2893,168.1216,59346.0
2021-12-03 14:30:00,173.71,173.79,172.94,173.35,60996.0,168.1216,168.199,167.3764,167.7732,60996.0
2021-12-03 15:00:00,173.12,174.06,172.9,173.77,94056.0,167.5506,168.4603,167.3377,168.1797,94056.0
2021-12-03 15:30:00,173.74,174.92,173.0,174.81,177747.0,168.1506,169.2927,167.4344,169.1862,177747.0
2021-12-06 09:30:00,174.47,174.55,170.26,170.93,212223.0,168.8572,168.9346,164.7826,165.431,212223.0
2021-12-06 10:00:00,171.08,172.57,169.13,172.27,148485.0,165.5762,167.0183,163.6889,166.7279,148485.0
2021-12-06 10:30:00,172.63,172.69,170.68,172.02,122199.0,167.0764,167.1344,165.1891,166.486,122199.0
2021-12-06 11:00:00,171.81,172.1,171.09,171.57,45375.0,166.2827,166.5634,165.5859,166.0505,45375.0
2021-12-06 11:30:00,171.57,172.74,171.54,172.26,69777.0,166.0505,167.1828,166.0214,166.7183,69777.0
2021-12-06 12:00:00,172.24,172.97,171.76,172.63,50067.0,166.6989,167.4054,166.2343,167.0764,50067.0
2021-12-06 12:30:00,172.64,173.18,172.29,173.13,74520.0,167.086,167.6087,166.7473,167.5603,74520.0
2021-12-06 13:00:00,173.17,174.11,172.87,174.0,106650.0,167.599,168.5087,167.3086,168.4023,106650.0
2021-12-06 13:30:00,174.02,174.54,173.81,174.33,77772.0,168.4216,168.9249,168.2184,168.7217,77772.0
2021-12-06 14:00:00,174.41,175.06,174.34,174.93,45072.0,168.7991,169.4282,168.7313,169.3024,45072.0
2021-12-06 14:30:00,174.94,174.95,174.0,174.52,27942.0,169.312,169.3217,168.4023,168.9055,27942.0
2021-12-06 15:00:00,174.64,175.12,174.31,174.85,43881.0,169.0217,169.4862,168.7023,169.2249,43881.0
2021-12-06 15:30:00,174.89,174.97,174.38,174.48,94140.0,169.2636,169.3411,168.7701,168.8668,94140.0
2021-12-07 09:30:00,178.49,180.88,178.49,180.82,365157.0,172.7478,175.0609,172.7478,175.0029,365157.0
2021-12-07 10:00:00,180.84,181.67,180.52,181.33,158811.0,175.0222,175.8255,174.7125,175.4965,158811.0
2021-12-07 10:30:00,181.31,182.61,181.3,182.13,134256.0,175.4771,176.7353,175.4674,176.2707,134256.0
2021-12-07 11:00:00,182.16,182.88,182.16,182.33,84645.0,176.2998,176.9966,176.2998,176.4643,84645.0
2021-12-07 11:30:00,182.59,183.12,182.29,182.68,54801.0,176.7159,177.2289,176.4256,176.803,54801.0
2021-12-07 12:00:00,182.71,183.37,182.68,183.25,62328.0,176.8321,177.4708,176.803,177.3547,62328.0
2021-12-07 12:30:00,183.33,183.76,183.1,183.68,41199.0,177.4321,177.8483,177.2095,177.7709,41199.0
2021-12-07 13:00:00,183.54,183.56,182.89,183.23,76395.0,177.6354,177.6547,177.0063,177.3353,76395.0
2021-12-07 13:30:00,183.22,183.67,183.2,183.61,23796.0,177.3257,177.7612,177.3063,177.7031,23796.0
2021-12-07 14:00:00,183.55,183.73,183.15,183.24,41826.0,177.645,177.8193,177.2579,177.345,41826.0
2021-12-07 14:30:00,183.21,183.21,182.73,182.92,39591.0,177.316,177.316,176.8514,177.0353,39591.0
2021-12-07 15:00:00,182.92,183.06,182.36,182.36,81906.0,177.0353,177.1708,176.4933,176.4933,81906.0
2021-12-07 15:30:00,182.46,183.34,182.04,183.3,198303.0,176.5901,177.4418,176.1836,177.4031,198303.0
2021-12-08 09:30:00,182.43,182.54,180.33,181.07,272538.0,176.5611,176.6675,174.5286,175.2448,272538.0
2021-12-08 10:00:00,181.46,182.01,181.07,181.22,86652.0,175.6223,176.1546,175.2448,175.39,86652.0
2021-12-08 10:30:00,181.39,181.75,180.99,181.75,61779.0,175.5545,175.903,175.1674,175.903,61779.0
2021-12-08 11:00:00,181.73,182.1,181.36,182.07,39054.0,175.8836,176.2417,175.5255,176.2127,39054.0
2021-12-08 11:30:00,182.12,182.59,181.8,182.3,29493.0,176.2611,176.7159,175.9513,176.4353,29493.0
2021-12-08 12:00:00,182.25,182.28,181.92,181.93,42906.0,176.3869,176.4159,176.0675,176.0772,42906.0
2021-12-08 12:30:00,181.88,182.23,181.77,181.82,52173.0,176.0288,176.3675,175.9223,175.9707,52173.0
2021-12-08 13:00:00,181.83,182.23,181.59,182.23,42594.0,175.9804,176.3675,175.7481,176.3675,42594.0
2021-12-08 13:30:00,182.24,182.24,181.82,182.04,40806.0,176.3772,176.3772,175.9707,176.1836,40806.0
2021-12-08 14:00:00,182.04,182.19,181.56,181.57,66591.0,176.1836,176.3288,175.7191,175.7287,66591.0
2021-12-08 14:30:00,181.55,181.97,181.05,181.92,48849.0,175.7094,176.1159,175.2255,176.0675,48849.0
2021-12-08 15:00:00,181.94,182.24,181.71,182.23,68505.0,176.0868,176.3772,175.8642,176.3675,68505.0
2021-12-08 15:30:00,182.26,182.54,181.86,182.16,138630.0,176.3965,176.6675,176.0094,176.2998,138630.0
2021-12-09 09:30:00,181.17,182.94,180.84,182.02,203595.0,175.3416,177.0547,175.0222,176.1643,203595.0
2021-12-09 10:00:00,181.81,182.14,180.87,180.87,61734.0,175.961,176.2804,175.0513,175.0513,61734.0
2021-12-09 10:30:00,180.87,181.12,180.53,181.02,44898.0,175.0513,175.2932,174.7222,175.1964,44898.0
2021-12-09 11:00:00,181.03,181.72,180.92,181.64,22800.0,175.2061,175.8739,175.0997,175.7965,22800.0
2021-12-09 11:30:00,181.5,181.64,180.82,180.82,18852.0,175.661,175.7965,175.0029,175.0029,18852.0
2021-12-09 12:00:00,180.8,180.87,180.29,180.32,37509.0,174.9835,175.0513,174.4899,174.519,37509.0
2021-12-09 12:30:00,180.28,180.57,180.04,180.36,40884.0,174.4802,174.7609,174.248,174.5577,40884.0
2021-12-09 13:00:00,180.45,180.47,179.71,179.82,52818.0,174.6448,174.6641,173.9286,174.035,52818.0
2021-12-09 13:30:00,179.76,180.04,178.77,179.34,55632.0,173.977,174.248,173.0188,173.5705,55632.0
2021-12-09 14:00:00,179.38,179.43,178.37,178.78,46047.0,173.6092,173.6576,172.6317,173.0285,46047.0
2021-12-09 14:30:00,178.88,179.04,178.6,178.79,58071.0,173.1253,173.2801,172.8543,173.0382,58071.0
2021-12-09 15:00:00,178.76,179.33,178.01,178.55,135087.0,173.0091,173.5608,172.2833,172.8059,135087.0
2021-12-09 15:30:00,178.69,179.03,177.86,177.97,157548.0,172.9414,173.2705,172.1381,172.2446,157548.0
2021-12-10 09:30:00,181.34,182.2,178.92,178.96,357300.0,175.5061,176.3385,173.164,173.2027,357300.0
2021-12-10 10:00:00,179.05,180.81,179.05,180.0,97932.0,173.2898,174.9932,173.2898,174.2093,97932.0
2021-12-10 10:30:00,179.98,179.99,177.89,178.47,86514.0,174.1899,174.1996,172.1671,172.7285,86514.0
2021-12-10 11:00:00,178.38,178.63,177.47,178.32,58830.0,172.6414,172.8833,171.7606,172.5833,58830.0
2021-12-10 11:30:00,178.29,179.01,177.68,178.73,61839.0,172.5543,173.2511,171.9639,172.9801,61839.0
2021-12-10 12:00:00,178.84,179.38,178.61,178.96,49785.0,173.0866,173.6092,172.864,173.2027,49785.0
2021-12-10 12:30:00,179.03,179.09,178.53,178.98,33597.0,173.2705,173.3285,172.7865,173.2221,33597.0
2021-12-10 13:00:00,178.93,179.2,178.64,178.88,29340.0,173.1737,173.435,172.893,173.1253,29340.0
2021-12-10 13:30:00,178.84,178.88,178.44,178.64,31290.0,173.0866,173.1253,172.6994,172.893,31290.0
2021-12-10 14:00:00,178.69,178.91,178.52,178.76,43563.0,172.9414,173.1543,172.7769,173.0091,43563.0
2021-12-10 14:30:00,178.77,178.92,178.41,178.44,33420.0,173.0188,173.164,172.6704,172.6994,33420.0
2021-12-10 15:00:00,178.57,179.19,178.32,179.16,44205.0,172.8253,173.4253,172.5833,173.3963,44205.0
2021-12-10 15:30:00,179.17,179.73,178.93,179.66,124659.0,173.406,173.9479,173.1737,173.8802,124659.0
2021-12-13 09:30:00,180.09,180.19,178.31,178.64,110802.0,174.5869,174.6838,172.8613,173.1812,110802.0
2021-12-13 10:00:00,178.41,178.46,177.18,177.58,44412.0,172.9582,173.0067,171.7658,172.1536,44412.0
2021-12-13 10:30:00,177.29,177.7,177.03,177.21,33840.0,171.8724,172.2699,171.6204,171.7949,33840.0
2021-12-13 11:00:00,177.24,177.24,176.06,176.14,40059.0,171.824,171.824,170.68,170.7576,40059.0
2021-12-13 11:30:00,175.97,176.2,175.06,175.52,120231.0,170.5928,170.8157,169.7106,170.1565,120231.0
2021-12-13 12:00:00,175.45,176.58,175.35,176.42,81039.0,170.0887,171.1841,169.9917,171.029,81039.0
2021-12-13 12:30:00,176.42,176.77,176.03,176.14,77634.0,171.029,171.3683,170.6509,170.7576,77634.0
2021-12-13 13:00:00,176.15,176.21,175.88,176.01,39207.0,170.7673,170.8254,170.5055,170.6315,39207.0
2021-12-13 13:30:00,176.01,176.26,175.57,176.0,43149.0,170.6315,170.8739,170.205,170.6218,43149.0
2021-12-13 14:00:00,175.98,176.11,175.55,175.75,72555.0,170.6025,170.7285,170.1856,170.3795,72555.0
2021-12-13 14:30:00,175.85,175.95,175.58,175.94,40677.0,170.4764,170.5734,170.2147,170.5637,40677.0
2021-12-13 15:00:00,175.99,176.29,175.43,175.56,73812.0,170.6122,170.903,170.0693,170.1953,73812.0
2021-12-13 15:30:00,175.53,176.01,174.32,174.4,346281.0,170.1662,170.6315,168.9932,169.0707,346281.0
2021-12-14 09:30:00,172.48,174.2,171.81,173.63,286464.0,167.2094,168.8769,166.5599,168.3243,286464.0
2021-12-14 10:00:00,173.8,174.7,172.85,174.45,66567.0,168.4891,169.3616,167.5681,169.1192,66567.0
2021-12-14 10:30:00,174.36,174.54,172.12,172.23,57981.0,169.032,169.2065,166.8604,166.967,57981.0
2021-12-14 11:00:00,172.17,172.42,171.95,172.33,49524.0,166.9089,167.1512,166.6956,167.064,49524.0
2021-12-14 11:30:00,172.52,172.67,171.74,171.99,62445.0,167.2482,167.3936,166.492,166.7344,62445.0
2021-12-14 12:00:00,171.96,172.17,171.57,172.11,40389.0,166.7053,166.9089,166.3272,166.8507,40389.0
2021-12-14 12:30:00,172.06,172.1,171.52,171.85,25299.0,166.8022,166.841,166.2787,166.5987,25299.0
2021-12-14 13:00:00,171.86,172.76,171.86,172.63,27453.0,166.6084,167.4809,166.6084,167.3548,27453.0
2021-12-14 13:30:00,172.65,172.72,172.18,172.24,25236.0,167.3742,167.4421,166.9186,166.9767,25236.0
2021-12-14 14:00:00,172.23,173.29,172.09,172.97,72756.0,166.967,167.9947,166.8313,167.6844,72756.0
2021-12-14 14:30:00,172.96,173.47,172.77,172.96,975036.0,167.6747,168.1692,167.4905,167.6747,975036.0
2021-12-14 15:00:00,173.01,173.87,173.01,173.87,67134.0,167.7232,168.5569,167.7232,168.5569,67134.0
2021-12-14 15:30:00,173.81,174.38,173.19,173.85,162126.0,168.4988,169.0514,167.8977,168.5375,162126.0
2021-12-15 09:30:00,174.14,174.14,172.25,172.4,53595.0,168.8187,168.8187,166.9864,167.1319,53595.0
2021-12-15 10:00:00,172.4,173.5,172.1,173.39,64272.0,167.1319,168.1982,166.841,168.0916,64272.0
2021-12-15 10:30:00,173.41,174.38,173.22,173.46,21264.0,168.111,169.0514,167.9268,168.1595,21264.0
2021-12-15 11:00:00,173.55,174.11,172.93,172.98,169173.0,168.2467,168.7896,167.6457,167.6941,169173.0
2021-12-15 11:30:00,172.94,172.95,172.16,172.53,53853.0,167.6554,167.665,166.8992,167.2579,53853.0
2021-12-15 12:00:00,172.64,172.67,171.8,172.65,27414.0,167.3645,167.3936,166.5502,167.3742,27414.0
2021-12-15 12:30:00,172.51,172.86,172.23,172.34,53361.0,167.2385,167.5778,166.967,167.0737,53361.0
2021-12-15 13:00:00,172.34,172.72,172.34,172.55,59862.0,167.0737,167.4421,167.0737,167.2773,59862.0
2021-12-15 13:30:00,172.57,173.2,172.56,173.2,34692.0,167.2967,167.9074,167.287,167.9074,34692.0
2021-12-15 14:00:00,173.12,175.46,172.02,173.96,199029.0,167.8299,170.0983,166.7635,168.6442,199029.0
2021-12-15 14:30:00,173.9,175.29,173.74,174.75,61968.0,168.586,169.9335,168.4309,169.41,61968.0
2021-12-15 15:00:00,174.95,178.66,174.78,178.36,215865.0,169.6039,173.2006,169.4391,172.9097,215865.0
2021-12-15 15:30:00,178.39,180.33,178.14,180.26,301305.0,172.9388,174.8195,172.6965,174.7517,301305.0
2021-12-16 09:30:00,180.9,181.41,177.87,178.62,233739.0,175.3721,175.8665,172.4347,173.1618,233739.0
2021-12-16 10:00:00,178.74,178.74,177.01,177.9,64209.0,173.2781,173.2781,171.601,172.4638,64209.0
2021-12-16 10:30:00,177.9,178.27,176.67,176.8,133179.0,172.4638,172.8225,171.2714,171.3974,133179.0
2021-12-16 11:00:00,177.0,177.04,175.38,176.08,89454.0,171.5913,171.6301,170.0208,170.6994,89454.0
2021-12-16 11:30:00,176.05,176.06,174.32,174.38,87837.0,170.6703,170.68,168.9932,169.0514,87837.0
2021-12-16 12:00:00,174.39,174.78,172.63,172.88,232362.0,169.061,169.4391,167.3548,167.5972,232362.0
2021-12-16 12:30:00,173.37,173.85,172.69,172.88,94683.0,168.0722,168.5375,167.413,167.5972,94683.0
2021-12-16 13:00:00,173.05,173.84,172.92,173.4,88791.0,167.762,168.5279,167.636,168.1013,88791.0
2021-12-16 13:30:00,173.39,173.59,172.81,172.85,51015.0,168.0916,168.2855,167.5293,167.5681,51015.0
2021-12-16 14:00:00,172.82,173.0,171.43,171.86,99831.0,167.539,167.7135,166.1915,166.6084,99831.0
2021-12-16 14:30:00,171.84,172.43,171.27,171.82,63021.0,166.589,167.1609,166.0364,166.5696,63021.0
2021-12-16 15:00:00,171.73,172.77,171.38,172.69,112038.0,166.4823,167.4905,166.143,167.413,112038.0
2021-12-16 15:30:00,172.75,173.35,172.04,172.23,209037.0,167.4712,168.0528,166.7829,166.967,209037.0
2021-12-17 09:30:00,170.61,172.95,170.04,172.46,301650.0,165.3966,167.665,164.844,167.19,301650.0
2021-12-17 10:00:00,172.45,172.61,171.0,172.21,208974.0,167.1803,167.3354,165.7746,166.9477,208974.0
2021-12-17 10:30:00,172.3,174.26,172.18,173.92,133401.0,167.0349,168.935,166.9186,168.6054,133401.0
2021-12-17 11:00:00,173.8,174.64,173.29,173.95,45543.0,168.4891,169.3034,167.9947,168.6345,45543.0
2021-12-17 11:30:00,173.98,173.98,171.83,172.77,58083.0,168.6636,168.6636,166.5793,167.4905,58083.0
2021-12-17 12:00:00,172.61,173.05,171.97,172.47,39051.0,167.3354,167.762,166.715,167.1997,39051.0
2021-12-17 12:30:00,172.52,173.14,171.96,172.44,55620.0,167.2482,167.8492,166.7053,167.1706,55620.0
2021-12-17 13:00:00,172.36,173.0,171.98,172.95,49368.0,167.0931,167.7135,166.7247,167.665,49368.0
2021-12-17 13:30:00,172.95,173.18,172.54,173.15,53955.0,167.665,167.888,167.2676,167.8589,53955.0
2021-12-17 14:00:00,173.2,173.33,172.41,172.55,120936.0,167.9074,168.0334,167.1415,167.2773,120936.0
2021-12-17 14:30:00,172.52,173.31,172.52,172.96,149637.0,167.2482,168.014,167.2482,167.6747,149637.0
2021-12-17 15:00:00,172.97,173.46,172.47,172.69,214863.0,167.6844,168.1595,167.1997,167.413,214863.0
2021-12-17 15:30:00,172.7,172.78,171.6,172.08,160200.0,167.4227,167.5002,166.3563,166.8216,160200.0
2021-12-20 09:30:00,169.26,171.16,169.26,171.08,223182.0,164.0878,165.9297,164.0878,165.8522,223182.0
2021-12-20 10:00:00,170.95,171.88,170.44,171.09,59916.0,165.7262,166.6277,165.2317,165.8619,59916.0
2021-12-20 10:30:00,170.95,171.56,170.0,170.04,37914.0,165.7262,166.3175,164.8052,164.844,37914.0
2021-12-20 11:00:00,170.17,170.17,169.29,169.45,55983.0,164.97,164.97,164.1169,164.272,55983.0
2021-12-20 11:30:00,169.39,170.17,169.1,170.17,36828.0,164.2138,164.97,163.9327,164.97,36828.0
2021-12-20 12:00:00,170.05,170.21,169.5,169.66,53943.0,164.8537,165.0088,164.3205,164.4756,53943.0
2021-12-20 12:30:00,169.68,169.68,168.84,168.87,145764.0,164.495,164.495,163.6806,163.7097,145764.0
2021-12-20 13:00:00,168.85,169.29,168.69,169.24,90666.0,163.6903,164.1169,163.5352,164.0684,90666.0
2021-12-20 13:30:00,169.33,170.13,169.07,169.64,57744.0,164.1557,164.9312,163.9036,164.4562,57744.0
2021-12-20 14:00:00,169.69,170.28,169.67,169.69,32946.0,164.5047,165.0766,164.4853,164.5047,32946.0
2021-12-20 14:30:00,169.64,170.19,169.37,169.83,168318.0,164.4562,164.9894,164.1944,164.6404,168318.0
2021-12-20 15:00:00,169.84,170.94,169.84,170.77,69855.0,164.6501,165.7165,164.6501,165.5517,69855.0
2021-12-20 15:30:00,170.59,170.91,170.18,170.68,134385.0,165.3772,165.6874,164.9797,165.4644,134385.0
2021-12-21 09:30:00,174.4,174.86,172.61,172.93,209787.0,169.0707,169.5167,167.3354,167.6457,209787.0
2021-12-21 10:00:00,172.83,173.4,172.01,172.41,57996.0,167.5487,168.1013,166.7538,167.1415,57996.0
2021-12-21 10:30:00,172.38,173.05,172.04,172.87,45021.0,167.1125,167.762,166.7829,167.5875,45021.0
2021-12-21 11:00:00,173.0,173.79,173.0,173.42,39207.0,167.7135,168.4794,167.7135,168.1207,39207.0
2021-12-21 11:30:00,173.53,174.07,173.53,173.8,38286.0,168.2273,168.7508,168.2273,168.4891,38286.0
2021-12-21 12:00:00,173.91,174.25,173.7,174.2,31053.0,168.5957,168.9253,168.3921,168.8769,31053.0
2021-12-21 12:30:00,174.19,174.8,174.0,174.8,31086.0,168.8672,169.4585,168.683,169.4585,31086.0
2021-12-21 13:00:00,174.65,175.32,174.61,175.28,30228.0,169.3131,169.9626,169.2743,169.9238,30228.0
2021-12-21 13:30:00,175.3,175.97,175.28,175.91,66717.0,169.9432,170.5928,169.9238,170.5346,66717.0
2021-12-21 14:00:00,175.87,176.33,175.87,176.04,56823.0,170.4958,170.9418,170.4958,170.6606,56823.0
2021-12-21 14:30:00,176.12,176.24,175.8,176.16,24075.0,170.7382,170.8545,170.428,170.777,24075.0
2021-12-21 15:00:00,176.16,176.35,175.78,176.14,46830.0,170.777,170.9612,170.4086,170.7576,46830.0
2021-12-21 15:30:00,176.13,176.79,175.72,176.71,134517.0,170.7479,171.3877,170.3504,171.3102,134517.0
2021-12-22 09:30:00,175.8,176.59,174.95,175.49,138084.0,170.428,171.1938,169.6039,170.1274,138084.0
2021-12-22 10:00:00,175.52,176.21,174.88,175.99,42330.0,170.1565,170.8254,169.5361,170.6122,42330.0
2021-12-22 10:30:00,175.91,176.84,175.51,176.84,82668.0,170.5346,171.4362,170.1468,171.4362,82668.0
2021-12-22 11:00:00,176.86,177.55,176.44,177.15,48801.0,171.4556,172.1245,171.0484,171.7367,48801.0
2021-12-22 11:30:00,177.26,177.83,177.17,177.72,43911.0,171.8433,172.3959,171.7561,172.2893,43911.0
2021-12-22 12:00:00,177.74,178.09,177.16,177.52,24627.0,172.3087,172.648,171.7464,172.0954,24627.0
2021-12-22 12:30:00,177.51,177.81,177.37,177.81,46977.0,172.0857,172.3765,171.95,172.3765,46977.0
2021-12-22 13:00:00,177.71,178.04,177.31,177.34,36198.0,172.2796,172.5995,171.8918,171.9209,36198.0
2021-12-22 13:30:00,177.36,177.45,176.78,177.12,19863.0,171.9403,172.0275,171.378,171.7076,19863.0
2021-12-22 14:00:00,177.01,177.17,176.54,176.66,39261.0,171.601,171.7561,171.1453,171.2617,39261.0
2021-12-22 14:30:00,176.76,177.65,176.76,177.65,23700.0,171.3586,172.2214,171.3586,172.2214,23700.0
2021-12-22 15:00:00,177.69,177.89,177.28,177.61,34182.0,172.2602,172.4541,171.8627,172.1826,34182.0
2021-12-22 15:30:00,177.64,178.51,177.33,178.49,124284.0,172.2117,173.0551,171.9112,173.0358,124284.0
2021-12-23 09:30:00,178.9,180.22,178.9,180.22,146790.0,173.4332,174.7129,173.4332,174.7129,146790.0
2021-12-23 10:00:00,180.15,181.07,180.15,180.63,78204.0,174.645,175.5369,174.645,175.1104,78204.0
2021-12-23 10:30:00,180.66,180.76,180.25,180.75,43011.0,175.1394,175.2364,174.742,175.2267,43011.0
2021-12-23 11:00:00,180.79,180.99,180.45,180.95,31866.0,175.2655,175.4594,174.9359,175.4206,31866.0
2021-12-23 11:30:00,181.0,181.44,180.93,181.1,49692.0,175.4691,175.8956,175.4012,175.566,49692.0
2021-12-23 12:00:00,181.04,181.04,180.65,180.65,27678.0,175.5078,175.5078,175.1298,175.1298,27678.0
2021-12-23 12:30:00,180.68,180.97,180.54,180.75,17835.0,175.1588,175.44,175.0231,175.2267,17835.0
2021-12-23 13:00:00,180.76,180.93,180.54,180.87,24525.0,175.2364,175.4012,175.0231,175.343,24525.0
2021-12-23 13:30:00,180.95,181.21,180.83,181.21,23235.0,175.4206,175.6726,175.3043,175.6726,23235.0
2021-12-23 14:00:00,181.22,181.22,180.96,181.04,38091.0,175.6823,175.6823,175.4303,175.5078,38091.0
2021-12-23 14:30:00,181.05,181.1,180.86,180.99,25311.0,175.5175,175.566,175.3333,175.4594,25311.0
2021-12-23 15:00:00,180.99,181.0,180.62,180.64,102045.0,175.4594,175.4691,175.1007,175.1201,102045.0
2021-12-23 15:30:00,180.54,181.01,180.19,180.21,91344.0,175.0231,175.4788,174.6838,174.7032,91344.0
2021-12-27 09:30:00,180.93,182.83,180.88,182.41,194208.0,175.4012,177.2431,175.3527,176.836,194208.0
2021-12-27 10:00:00,182.5,183.74,182.37,183.7,64695.0,176.9232,178.1253,176.7972,178.0866,64695.0
2021-12-27 10:30:00,183.8,184.06,183.57,183.9,66867.0,178.1835,178.4356,177.9605,178.2804,66867.0
2021-12-27 11:00:00,183.81,184.18,183.56,184.05,26856.0,178.1932,178.5519,177.9508,178.4259,26856.0
2021-12-27 11:30:00,184.06,184.29,183.84,184.12,27702.0,178.4356,178.6585,178.2223,178.4937,27702.0
2021-12-27 12:00:00,184.15,184.51,184.08,184.51,37299.0,178.5228,178.8718,178.4549,178.8718,37299.0
2021-12-27 12:30:00,184.51,184.58,184.05,184.28,68961.0,178.8718,178.9397,178.4259,178.6488,68961.0
2021-12-27 13:00:00,184.3,184.57,184.21,184.52,35166.0,178.6682,178.93,178.581,178.8815,35166.0
2021-12-27 13:30:00,184.45,184.76,184.42,184.74,30138.0,178.8136,179.1142,178.7846,179.0948,30138.0
2021-12-27 14:00:00,184.71,185.12,184.63,185.09,43326.0,179.0657,179.4632,178.9881,179.4341,43326.0
2021-12-27 14:30:00,185.09,185.21,184.67,184.75,24765.0,179.4341,179.5504,179.0269,179.1045,24765.0
2021-12-27 15:00:00,184.63,184.68,184.3,184.62,264945.0,178.9881,179.0366,178.6682,178.9784,264945.0
2021-12-27 15:30:00,184.62,185.25,184.42,185.2,490218.0,178.9784,179.5892,178.7846,179.5407,490218.0
2021-12-28 09:30:00,186.07,186.1,183.93,184.63,249615.0,180.3841,180.4132,178.3095,178.9881,249615.0
2021-12-28 10:00:00,184.62,184.8,183.0,183.66,132753.0,178.9784,179.1529,177.4079,178.0478,132753.0
2021-12-28 10:30:00,183.72,184.38,183.57,183.8,43359.0,178.1059,178.7458,177.9605,178.1835,43359.0
2021-12-28 11:00:00,183.87,184.09,182.77,182.99,53214.0,178.2514,178.4646,177.185,177.3982,53214.0
2021-12-28 11:30:00,183.0,183.56,182.68,183.4,71838.0,177.4079,177.9508,177.0977,177.7957,71838.0
2021-12-28 12:00:00,183.42,183.51,182.88,182.88,45846.0,177.8151,177.9024,177.2916,177.2916,45846.0
2021-12-28 12:30:00,182.91,183.03,182.32,182.93,54759.0,177.3207,177.437,176.7487,177.3401,54759.0
2021-12-28 13:00:00,182.89,182.98,182.4,182.67,53457.0,177.3013,177.3886,176.8263,177.088,53457.0
2021-12-28 13:30:00,182.8,182.93,182.33,182.9,49488.0,177.2141,177.3401,176.7584,177.311,49488.0
2021-12-28 14:00:00,182.81,183.21,182.4,183.18,63804.0,177.2237,177.6115,176.8263,177.5824,63804.0
2021-12-28 14:30:00,183.17,183.5,183.04,183.37,34908.0,177.5727,177.8927,177.4467,177.7666,34908.0
2021-12-28 15:00:00,183.36,183.88,183.25,183.71,58974.0,177.7569,178.2611,177.6503,178.0962,58974.0
2021-12-28 15:30:00,183.79,184.11,182.82,183.1,113940.0,178.1738,178.484,177.2334,177.5049,113940.0
2021-12-29 09:30:00,183.1,184.59,183.04,184.25,146460.0,177.5049,178.9494,177.4467,178.6197,146460.0
2021-12-29 10:00:00,184.26,184.33,182.32,183.13,74922.0,178.6294,178.6973,176.7487,177.534,74922.0
2021-12-29 10:30:00,182.87,183.44,182.57,183.42,49125.0,177.2819,177.8345,176.9911,177.8151,49125.0
2021-12-29 11:00:00,183.44,183.92,183.22,183.22,30078.0,177.8345,178.2998,177.6212,177.6212,30078.0
2021-12-29 11:30:00,183.2,183.56,183.14,183.18,27768.0,177.6018,177.9508,177.5437,177.5824,27768.0
2021-12-29 12:00:00,183.17,183.3,182.92,183.04,23127.0,177.5727,177.6988,177.3304,177.4467,23127.0
2021-12-29 12:30:00,182.99,183.23,182.77,183.23,22719.0,177.3982,177.6309,177.185,177.6309,22719.0
2021-12-29 13:00:00,183.25,183.4,183.23,183.33,45897.0,177.6503,177.7957,177.6309,177.7279,45897.0
2021-12-29 13:30:00,183.35,183.38,183.04,183.32,23124.0,177.7472,177.7763,177.4467,177.7182,23124.0
2021-12-29 14:00:00,183.27,183.37,183.12,183.26,35802.0,177.6697,177.7666,177.5243,177.66,35802.0
2021-12-29 14:30:00,183.29,183.65,183.22,183.59,18303.0,177.6891,178.0381,177.6212,177.9799,18303.0
2021-12-29 15:00:00,183.45,183.47,183.24,183.33,38538.0,177.8442,177.8636,177.6406,177.7279,38538.0
2021-12-29 15:30:00,183.4,183.85,183.28,183.38,103275.0,177.7957,178.232,177.6794,177.7763,103275.0
2021-12-30 09:30:00,183.08,183.3,182.21,182.87,114438.0,177.5359,177.7493,176.6923,177.3323,114438.0
2021-12-30 10:00:00,182.82,183.57,182.76,183.38,53328.0,177.2838,178.0111,177.2256,177.8268,53328.0
2021-12-30 10:30:00,183.34,183.76,183.26,183.31,22497.0,177.7881,178.1953,177.7105,177.759,22497.0
2021-12-30 11:00:00,183.27,183.45,183.02,183.35,20724.0,177.7202,177.8947,177.4777,177.7977,20724.0
2021-12-30 11:30:00,183.28,183.55,183.14,183.43,27534.0,177.7299,177.9917,177.5941,177.8753,27534.0
2021-12-30 12:00:00,183.57,183.69,183.24,183.4,25098.0,178.0111,178.1275,177.6911,177.8462,25098.0
2021-12-30 12:30:00,183.35,183.51,183.26,183.38,25035.0,177.7977,177.9529,177.7105,177.8268,25035.0
2021-12-30 13:00:00,183.31,183.35,182.98,183.04,26256.0,177.759,177.7977,177.439,177.4971,26256.0
2021-12-30 13:30:00,183.12,183.2,183.0,183.0,27978.0,177.5747,177.6523,177.4583,177.4583,27978.0
2021-12-30 14:00:00,183.0,183.0,182.56,182.88,75852.0,177.4583,177.4583,177.0317,177.342,75852.0
2021-12-30 14:30:00,182.92,183.06,182.77,182.77,20571.0,177.3808,177.5165,177.2353,177.2353,20571.0
2021-12-30 15:00:00,182.8,182.8,182.11,182.19,37239.0,177.2644,177.2644,176.5953,176.6729,37239.0
2021-12-30 15:30:00,182.28,182.38,180.76,181.05,170013.0,176.7602,176.8571,175.2862,175.5674,170013.0
2021-12-31 09:30:00,181.51,182.71,181.33,181.6,105336.0,176.0135,177.1771,175.8389,176.1007,105336.0
2021-12-31 10:00:00,181.61,182.13,181.11,181.67,31836.0,176.1104,176.6147,175.6256,176.1686,31836.0
2021-12-31 10:30:00,181.71,181.71,180.99,181.26,44229.0,176.2074,176.2074,175.5092,175.771,44229.0
2021-12-31 11:00:00,181.36,181.7,181.03,181.7,15768.0,175.868,176.1977,175.548,176.1977,15768.0
2021-12-31 11:30:00,181.51,181.89,181.32,181.38,36942.0,176.0135,176.382,175.8292,175.8874,36942.0
2021-12-31 12:00:00,181.28,181.59,181.04,181.12,22761.0,175.7904,176.091,175.5577,175.6353,22761.0
2021-12-31 12:30:00,181.2,181.47,181.09,181.47,26613.0,175.7129,175.9747,175.6062,175.9747,26613.0
2021-12-31 13:00:00,181.55,181.56,181.26,181.45,14871.0,176.0523,176.062,175.771,175.9553,14871.0
2021-12-31 13:30:00,181.38,181.53,181.18,181.41,20655.0,175.8874,176.0329,175.6935,175.9165,20655.0
2021-12-31 14:00:00,181.39,181.53,181.05,181.17,26493.0,175.8971,176.0329,175.5674,175.6838,26493.0
2021-12-31 14:30:00,181.3,181.3,181.07,181.16,22662.0,175.8098,175.8098,175.5868,175.6741,22662.0
2021-12-31 15:00:00,181.18,181.59,181.18,181.51,32673.0,175.6935,176.091,175.6935,176.0135,32673.0
2021-12-31 15:30:00,181.52,181.57,180.75,180.85,105702.0,176.0232,176.0717,175.2765,175.3735,105702.0
2022-01-03 09:30:00,181.99,184.39,181.27,182.08,246405.0,176.4789,178.8063,175.7807,176.5662,246405.0
2022-01-03 10:00:00,182.14,184.24,182.07,184.24,89805.0,176.6244,178.6608,176.5565,178.6608,89805.0
2022-01-03 10:30:00,184.01,184.42,183.42,183.94,78252.0,178.4378,178.8353,177.8656,178.3699,78252.0
2022-01-03 11:00:00,184.19,184.34,183.47,183.88,44412.0,178.6123,178.7578,177.9141,178.3117,44412.0
2022-01-03 11:30:00,183.86,184.02,183.17,183.45,47577.0,178.2923,178.4475,177.6232,177.8947,47577.0
2022-01-03 12:00:00,183.52,183.92,183.27,183.86,23688.0,177.9626,178.3505,177.7202,178.2923,23688.0
2022-01-03 12:30:00,183.77,183.87,183.51,183.8,59112.0,178.205,178.302,177.9529,178.2341,59112.0
2022-01-03 13:00:00,183.7,183.84,183.47,183.5,41985.0,178.1372,178.2729,177.9141,177.9432,41985.0
2022-01-03 13:30:00,183.49,183.86,183.38,183.78,35361.0,177.9335,178.2923,177.8268,178.2147,35361.0
2022-01-03 14:00:00,183.77,183.95,183.5,183.94,85953.0,178.205,178.3796,177.9432,178.3699,85953.0
2022-01-03 14:30:00,183.93,184.55,183.87,184.28,36801.0,178.3602,178.9614,178.302,178.6996,36801.0
2022-01-03 15:00:00,184.27,184.53,184.14,184.26,43563.0,178.6899,178.942,178.5638,178.6802,43563.0
2022-01-03 15:30:00,184.28,184.5,184.01,184.43,104934.0,178.6996,178.9129,178.4378,178.845,104934.0
2022-01-04 09:30:00,185.06,186.34,184.85,185.65,196038.0,179.456,180.6972,179.2523,180.0281,196038.0
2022-01-04 10:00:00,185.5,185.5,183.63,184.01,136392.0,179.8826,179.8826,178.0693,178.4378,136392.0
2022-01-04 10:30:00,184.06,184.09,180.31,180.39,244305.0,178.4862,178.5153,174.8498,174.9274,244305.0
2022-01-04 11:00:00,180.3,180.42,179.37,179.94,101049.0,174.8401,174.9565,173.9383,174.491,101049.0
2022-01-04 11:30:00,179.89,181.27,179.86,180.93,116322.0,174.4425,175.7807,174.4134,175.451,116322.0
2022-01-04 12:00:00,180.89,181.68,180.26,181.43,92322.0,175.4122,176.1783,174.8013,175.9359,92322.0
2022-01-04 12:30:00,181.31,181.76,181.24,181.24,52989.0,175.8195,176.2559,175.7516,175.7516,52989.0
2022-01-04 13:00:00,181.28,182.14,181.22,181.94,63855.0,175.7904,176.6244,175.7323,176.4304,63855.0
2022-01-04 13:30:00,181.92,182.15,181.33,181.43,69633.0,176.4111,176.6341,175.8389,175.9359,69633.0
2022-01-04 14:00:00,181.39,182.22,181.39,181.88,121893.0,175.8971,176.702,175.8971,176.3723,121893.0
2022-01-04 14:30:00,181.89,182.76,181.89,182.73,100770.0,176.382,177.2256,176.382,177.1965,100770.0
2022-01-04 15:00:00,182.71,183.57,182.7,183.41,110721.0,177.1771,178.0111,177.1674,177.8559,110721.0
2022-01-04 15:30:00,183.37,183.99,183.1,183.61,221031.0,177.8171,178.4184,177.5553,178.0499,221031.0
2022-01-05 09:30:00,182.39,183.3,181.43,183.16,233763.0,176.8668,177.7493,175.9359,177.6135,233763.0
2022-01-05 10:00:00,183.02,183.96,183.02,183.44,95616.0,177.4777,178.3893,177.4777,177.885,95616.0
2022-01-05 10:30:00,183.38,183.41,181.99,182.68,91302.0,177.8268,177.8559,176.4789,177.148,91302.0
2022-01-05 11:00:00,182.79,183.02,182.0,182.52,72381.0,177.2547,177.4777,176.4886,176.9929,72381.0
2022-01-05 11:30:00,182.67,182.97,182.27,182.94,299925.0,177.1383,177.4293,176.7505,177.4002,299925.0
2022-01-05 12:00:00,182.94,183.09,182.45,182.99,66513.0,177.4002,177.5456,176.925,177.4487,66513.0
2022-01-05 12:30:00,182.91,182.91,181.24,181.27,88611.0,177.3711,177.3711,175.7516,175.7807,88611.0
2022-01-05 13:00:00,181.27,181.84,180.9,181.75,67884.0,175.7807,176.3335,175.4219,176.2462,67884.0
2022-01-05 13:30:00,181.7,182.01,181.53,181.95,48573.0,176.1977,176.4983,176.0329,176.4401,48573.0
2022-01-05 14:00:00,181.92,182.61,180.11,180.21,195777.0,176.4111,177.0802,174.6559,174.7528,195777.0
2022-01-05 14:30:00,180.27,180.58,179.19,179.35,248643.0,174.811,175.1116,173.7637,173.9189,248643.0
2022-01-05 15:00:00,179.25,179.32,177.8,178.11,232224.0,173.8219,173.8898,172.4158,172.7164,232224.0
2022-01-05 15:30:00,178.05,178.99,177.4,177.48,369294.0,172.6582,173.5698,172.0279,172.1055,369294.0
2022-01-06 09:30:00,177.53,179.44,177.1,177.37,208716.0,172.154,174.0062,171.737,171.9988,208716.0
2022-01-06 10:00:00,177.42,177.79,175.61,177.26,191577.0,172.0473,172.4061,170.2921,171.8922,191577.0
2022-01-06 10:30:00,177.31,178.79,177.28,178.72,190131.0,171.9407,173.3758,171.9116,173.308,190131.0
2022-01-06 11:00:00,178.51,179.4,178.12,178.47,87738.0,173.1043,173.9674,172.7261,173.0655,87738.0
2022-01-06 11:30:00,178.56,179.01,177.67,178.81,155502.0,173.1528,173.5892,172.2898,173.3952,155502.0
2022-01-06 12:00:00,178.77,179.17,178.51,178.98,39819.0,173.3564,173.7443,173.1043,173.5601,39819.0
2022-01-06 12:30:00,179.15,179.55,178.66,179.1,59517.0,173.7249,174.1128,173.2498,173.6764,59517.0
2022-01-06 13:00:00,178.76,179.06,178.27,178.37,41670.0,173.3467,173.6377,172.8716,172.9686,41670.0
2022-01-06 13:30:00,178.4,179.1,178.37,179.09,53394.0,172.9976,173.6764,172.9686,173.6668,53394.0
2022-01-06 14:00:00,179.18,179.42,178.63,178.93,57159.0,173.754,173.9868,173.2207,173.5116,57159.0
2022-01-06 14:30:00,178.98,179.45,178.74,179.31,69276.0,173.5601,174.0159,173.3274,173.8801,69276.0
2022-01-06 15:00:00,179.39,179.77,178.7,179.11,81867.0,173.9577,174.3262,173.2886,173.6861,81867.0
2022-01-06 15:30:00,179.1,179.24,178.22,178.98,169719.0,173.6764,173.8122,172.8231,173.5601,169719.0
2022-01-07 09:30:00,178.76,179.42,177.7,178.45,148155.0,173.3467,173.9868,172.3188,173.0461,148155.0
2022-01-07 10:00:00,178.42,178.42,175.58,175.74,104763.0,173.017,173.017,170.263,170.4182,104763.0
2022-01-07 10:30:00,175.73,175.96,173.2,174.13,164256.0,170.4085,170.6315,167.9551,168.857,164256.0
2022-01-07 11:00:00,174.07,174.88,173.71,174.75,107064.0,168.7988,169.5842,168.4497,169.4582,107064.0
2022-01-07 11:30:00,174.74,175.5,174.33,175.0,46098.0,169.4485,170.1855,169.0509,169.7006,46098.0
2022-01-07 12:00:00,175.11,175.38,174.72,174.94,67272.0,169.8073,170.0691,169.4291,169.6424,67272.0
2022-01-07 12:30:00,174.95,175.06,174.38,174.99,27660.0,169.6521,169.7588,169.0994,169.6909,27660.0
2022-01-07 13:00:00,174.93,175.12,174.47,174.49,24336.0,169.6327,169.817,169.1867,169.2061,24336.0
2022-01-07 13:30:00,174.47,174.99,174.42,174.79,31797.0,169.1867,169.6909,169.1382,169.497,31797.0
2022-01-07 14:00:00,174.7,174.77,173.89,174.12,38760.0,169.4097,169.4776,168.6242,168.8473,38760.0
2022-01-07 14:30:00,174.14,174.8,173.97,174.63,47961.0,168.8666,169.5067,168.7018,169.3418,47961.0
2022-01-07 15:00:00,174.68,174.95,174.15,174.28,42414.0,169.3903,169.6521,168.8763,169.0024,42414.0
2022-01-07 15:30:00,174.25,174.5,173.57,173.65,170709.0,168.9733,169.2157,168.3139,168.3915,170709.0
2022-01-10 09:30:00,171.6,171.76,169.56,169.88,283362.0,166.4036,166.5587,164.4253,164.7357,283362.0
2022-01-10 10:00:00,169.87,170.26,169.07,169.86,251148.0,164.726,165.1041,163.9502,164.7163,251148.0
2022-01-10 10:30:00,169.84,170.12,168.53,168.93,126663.0,164.6969,164.9684,163.4265,163.8144,126663.0
2022-01-10 11:00:00,168.72,170.27,168.45,170.21,321594.0,163.6108,165.1138,163.349,165.0557,321594.0
2022-01-10 11:30:00,170.16,170.17,168.8,169.45,134631.0,165.0072,165.0169,163.6884,164.3187,134631.0
2022-01-10 12:00:00,169.37,169.42,168.21,168.21,72042.0,164.2411,164.2896,163.1162,163.1162,72042.0
2022-01-10 12:30:00,168.17,169.37,168.0,168.94,236760.0,163.0774,164.2411,162.9126,163.8241,236760.0
2022-01-10 13:00:00,168.98,169.88,168.76,169.82,126348.0,163.8629,164.7357,163.6496,164.6775,126348.0
2022-01-10 13:30:00,169.99,171.12,169.78,170.67,414780.0,164.8423,165.9381,164.6387,165.5017,414780.0
2022-01-10 14:00:00,170.67,171.88,170.67,171.84,162297.0,165.5017,166.6751,165.5017,166.6363,162297.0
2022-01-10 14:30:00,171.84,172.36,171.34,171.6,45855.0,166.6363,167.1406,166.1514,166.4036,45855.0
2022-01-10 15:00:00,171.63,171.89,170.94,171.82,88008.0,166.4327,166.6848,165.7636,166.6169,88008.0
2022-01-10 15:30:00,171.66,174.19,171.45,173.91,236115.0,166.4617,168.9151,166.2581,168.6436,236115.0
2022-01-11 09:30:00,173.23,173.86,171.95,173.26,226179.0,167.9842,168.5951,166.743,168.0133,226179.0
2022-01-11 10:00:00,172.83,174.73,172.75,174.17,67887.0,167.5963,169.4388,167.5187,168.8957,67887.0
2022-01-11 10:30:00,174.15,174.56,172.8,173.29,110271.0,168.8763,169.2739,167.5672,168.0424,110271.0
2022-01-11 11:00:00,173.34,175.83,173.26,175.83,244395.0,168.0909,170.5055,168.0133,170.5055,244395.0
2022-01-11 11:30:00,175.92,176.94,175.65,176.9,90573.0,170.5927,171.5819,170.3309,171.5431,90573.0
2022-01-11 12:00:00,176.97,177.0,175.74,175.82,66159.0,171.611,171.64,170.4182,170.4958,66159.0
2022-01-11 12:30:00,175.84,176.17,175.66,175.93,93492.0,170.5152,170.8352,170.3406,170.6024,93492.0
2022-01-11 13:00:00,175.93,176.46,175.5,176.27,77400.0,170.6024,171.1164,170.1855,170.9321,77400.0
2022-01-11 13:30:00,176.3,176.83,176.26,176.77,60849.0,170.9612,171.4752,170.9225,171.417,60849.0
2022-01-11 14:00:00,176.86,176.86,176.37,176.57,72468.0,171.5043,171.5043,171.0291,171.2231,72468.0
2022-01-11 14:30:00,176.55,177.21,176.3,176.77,64854.0,171.2037,171.8437,170.9612,171.417,64854.0
2022-01-11 15:00:00,176.8,177.29,176.8,176.93,201468.0,171.4461,171.9213,171.4461,171.5722,201468.0
2022-01-11 15:30:00,177.05,177.21,176.12,177.18,280488.0,171.6885,171.8437,170.7867,171.8146,280488.0
2022-01-12 09:30:00,178.79,179.83,178.15,179.36,285972.0,173.3758,174.3843,172.7552,173.9286,285972.0
2022-01-12 10:00:00,179.27,180.02,178.73,179.73,149106.0,173.8413,174.5686,173.3177,174.2874,149106.0
2022-01-12 10:30:00,179.7,179.74,177.27,177.7,163443.0,174.2583,174.2971,171.9019,172.3188,163443.0
2022-01-12 11:00:00,177.56,177.97,176.6,177.52,147651.0,172.1831,172.5807,171.2522,172.1443,147651.0
2022-01-12 11:30:00,177.51,178.19,177.51,177.92,37482.0,172.1346,172.794,172.1346,172.5322,37482.0
2022-01-12 12:00:00,177.86,178.21,177.59,178.07,45042.0,172.474,172.8134,172.2122,172.6776,45042.0
2022-01-12 12:30:00,178.07,178.79,178.07,178.7,27375.0,172.6776,173.3758,172.6776,173.2886,27375.0
2022-01-12 13:00:00,178.66,178.66,178.02,178.07,32184.0,173.2498,173.2498,172.6292,172.6776,32184.0
2022-01-12 13:30:00,178.13,178.38,177.91,178.1,65619.0,172.7358,172.9783,172.5225,172.7067,65619.0
2022-01-12 14:00:00,178.09,178.55,177.7,178.49,53676.0,172.697,173.1431,172.3188,173.0849,53676.0
2022-01-12 14:30:00,178.48,178.49,177.68,178.19,43041.0,173.0752,173.0849,172.2994,172.794,43041.0
2022-01-12 15:00:00,178.25,178.25,177.67,177.99,82494.0,172.8522,172.8522,172.2898,172.6001,82494.0
2022-01-12 15:30:00,177.96,178.44,177.74,178.22,261264.0,172.571,173.0364,172.3576,172.8231,261264.0
2022-01-13 09:30:00,181.14,182.62,181.02,182.18,419535.0,175.6547,177.0899,175.5383,176.6632,419535.0
2022-01-13 10:00:00,182.21,182.25,179.98,180.51,121425.0,176.6923,176.7311,174.5298,175.0438,121425.0
2022-01-13 10:30:00,180.45,180.61,178.07,178.46,157494.0,174.9856,175.1407,172.6776,173.0558,157494.0
2022-01-13 11:00:00,178.42,179.5,178.03,179.47,92400.0,173.017,174.0643,172.6389,174.0352,92400.0
2022-01-13 11:30:00,179.41,180.01,179.24,179.44,50658.0,173.9771,174.5589,173.8122,174.0062,50658.0
2022-01-13 12:00:00,179.32,179.32,176.8,176.93,119676.0,173.8898,173.8898,171.4461,171.5722,119676.0
2022-01-13 12:30:00,176.9,177.59,176.27,176.86,68886.0,171.5431,172.2122,170.9321,171.5043,68886.0
2022-01-13 13:00:00,176.77,177.46,176.5,176.87,60045.0,171.417,172.0861,171.1552,171.514,60045.0
2022-01-13 13:30:00,176.79,176.88,176.41,176.87,55632.0,171.4364,171.5237,171.0679,171.514,55632.0
2022-01-13 14:00:00,176.86,177.29,176.11,176.11,36489.0,171.5043,171.9213,170.777,170.777,36489.0
2022-01-13 14:30:00,176.1,176.2,175.55,176.14,73158.0,170.7673,170.8643,170.234,170.8061,73158.0
2022-01-13 15:00:00,176.16,176.16,175.2,175.67,124695.0,170.8255,170.8255,169.8945,170.3503,124695.0
2022-01-13 15:30:00,175.7,175.88,173.77,174.33,242922.0,170.3794,170.554,168.5079,169.0509,242922.0
2022-01-14 09:30:00,172.84,176.92,172.75,176.54,202320.0,167.606,171.5625,167.5187,171.194,202320.0
2022-01-14 10:00:00,176.51,177.39,175.51,176.08,110118.0,171.1649,172.0182,170.1952,170.7479,110118.0
2022-01-14 10:30:00,175.77,176.09,175.0,175.78,120345.0,170.4473,170.7576,169.7006,170.457,120345.0
2022-01-14 11:00:00,176.0,176.71,175.17,176.02,59856.0,170.6703,171.3588,169.8655,170.6897,59856.0
2022-01-14 11:30:00,175.99,177.6,175.98,177.5,90954.0,170.6606,172.2219,170.6509,172.1249,90954.0
2022-01-14 12:00:00,177.24,177.3,176.51,176.98,45051.0,171.8728,171.931,171.1649,171.6206,45051.0
2022-01-14 12:30:00,176.74,176.91,175.67,175.75,52224.0,171.3879,171.5528,170.3503,170.4279,52224.0
2022-01-14 13:00:00,175.77,176.13,175.35,175.71,54144.0,170.4473,170.7964,170.04,170.3891,54144.0
2022-01-14 13:30:00,175.69,176.8,175.31,176.8,66426.0,170.3697,171.4461,170.0012,171.4461,66426.0
2022-01-14 14:00:00,176.85,177.09,176.37,176.41,34239.0,171.4946,171.7273,171.0291,171.0679,34239.0
2022-01-14 14:30:00,176.38,177.22,176.38,176.78,49518.0,171.0388,171.8534,171.0388,171.4267,49518.0
2022-01-14 15:00:00,176.77,177.83,176.77,177.47,65841.0,171.417,172.4449,171.417,172.0958,65841.0
2022-01-14 15:30:00,177.52,178.55,177.52,178.4,174702.0,172.1443,173.1431,172.1443,172.9976,174702.0
2022-01-18 09:30:00,175.54,175.56,173.07,173.94,413229.0,170.2243,170.2436,167.8291,168.6727,413229.0
2022-01-18 10:00:00,173.79,175.31,173.42,174.72,660042.0,168.5272,170.0012,168.1685,169.4291,660042.0
2022-01-18 10:30:00,174.64,174.69,173.08,173.3,168936.0,169.3515,169.4,167.8387,168.0521,168936.0
2022-01-18 11:00:00,173.24,173.46,172.63,172.75,73500.0,167.9939,168.2072,167.4024,167.5187,73500.0
2022-01-18 11:30:00,172.79,174.31,172.47,173.74,148479.0,167.5575,169.0315,167.2472,168.4788,148479.0
2022-01-18 12:00:00,173.82,173.86,172.66,172.76,126417.0,168.5563,168.5951,167.4315,167.5284,126417.0
2022-01-18 12:30:00,172.7,172.73,172.17,172.17,246597.0,167.4703,167.4993,166.9563,166.9563,246597.0
2022-01-18 13:00:00,172.2,172.22,171.51,171.92,176970.0,166.9854,167.0048,166.3163,166.7139,176970.0
2022-01-18 13:30:00,171.86,172.09,171.37,171.76,444444.0,166.6557,166.8787,166.1805,166.5587,444444.0
2022-01-18 14:00:00,171.84,172.2,171.47,171.73,77379.0,166.6363,166.9854,166.2775,166.5296,77379.0
2022-01-18 14:30:00,171.78,172.72,171.78,172.48,112926.0,166.5781,167.4896,166.5781,167.2569,112926.0
2022-01-18 15:00:00,172.44,172.52,171.37,171.46,118176.0,167.2181,167.2957,166.1805,166.2678,118176.0
2022-01-18 15:30:00,171.33,171.4,170.04,170.33,713163.0,166.1417,166.2096,164.8908,165.172,713163.0
2022-01-19 09:30:00,171.8,172.85,171.38,172.2,407553.0,166.5975,167.6157,166.1902,166.9854,407553.0
2022-01-19 10:00:00,172.2,172.44,170.72,170.79,199242.0,166.9854,167.2181,165.5502,165.6181,199242.0
2022-01-19 10:30:00,170.76,170.89,168.27,169.05,444777.0,165.589,165.7151,163.1744,163.9308,444777.0
2022-01-19 11:00:00,168.99,169.48,166.39,166.9,408846.0,163.8726,164.3478,161.3513,161.8459,408846.0
2022-01-19 11:30:00,166.97,167.35,166.13,167.05,436584.0,161.9138,162.2823,161.0992,161.9914,436584.0
2022-01-19 12:00:00,167.11,168.86,167.03,168.84,496152.0,162.0495,163.7465,161.972,163.7271,496152.0
2022-01-19 12:30:00,168.88,169.03,168.29,168.9,199560.0,163.7659,163.9114,163.1938,163.7853,199560.0
2022-01-19 13:00:00,168.95,169.07,168.12,168.12,309570.0,163.8338,163.9502,163.0289,163.0289,309570.0
2022-01-19 13:30:00,168.17,168.42,167.83,168.21,176295.0,163.0774,163.3199,162.7477,163.1162,176295.0
2022-01-19 14:00:00,168.05,168.27,166.53,166.69,452586.0,162.9611,163.1744,161.4871,161.6423,452586.0
2022-01-19 14:30:00,166.66,167.63,166.61,167.31,250065.0,161.6132,162.5538,161.5647,162.2435,250065.0
2022-01-19 15:00:00,167.21,167.78,166.63,166.7,162774.0,162.1465,162.6992,161.5841,161.6519,162774.0
2022-01-19 15:30:00,166.7,166.86,165.28,165.35,618639.0,161.6519,161.8071,160.2749,160.3428,618639.0
2022-01-20 09:30:00,166.68,167.06,164.78,166.22,439737.0,161.6326,162.001,159.7901,161.1865,439737.0
2022-01-20 10:00:00,166.25,166.54,165.06,166.39,211617.0,161.2156,161.4968,160.0616,161.3513,211617.0
2022-01-20 10:30:00,166.41,167.55,166.41,167.52,242442.0,161.3707,162.4762,161.3707,162.4471,242442.0
2022-01-20 11:00:00,167.48,168.0,166.66,167.25,303459.0,162.4083,162.9126,161.6132,162.1853,303459.0
2022-01-20 11:30:00,167.25,167.31,166.29,166.82,246087.0,162.1853,162.2435,161.2544,161.7683,246087.0
2022-01-20 12:00:00,166.89,167.38,166.62,167.38,267066.0,161.8362,162.3114,161.5744,162.3114,267066.0
2022-01-20 12:30:00,167.47,167.61,166.75,166.97,140130.0,162.3986,162.5344,161.7004,161.9138,140130.0
2022-01-20 13:00:00,166.96,166.96,166.11,166.45,132525.0,161.9041,161.9041,161.0798,161.4095,132525.0
2022-01-20 13:30:00,166.39,166.5,165.85,165.98,141624.0,161.3513,161.458,160.8277,160.9538,141624.0
2022-01-20 14:00:00,166.05,166.66,165.12,165.14,370239.0,161.0216,161.6132,160.1198,160.1392,370239.0
2022-01-20 14:30:00,165.13,165.21,164.27,164.39,462021.0,160.1295,160.2071,159.2955,159.4119,462021.0
2022-01-20 15:00:00,164.4,164.99,162.06,162.28,482649.0,159.4216,159.9937,157.1525,157.3658,482649.0
2022-01-20 15:30:00,162.26,162.42,160.0,160.06,737835.0,157.3464,157.5016,155.1548,155.213,737835.0
2022-01-21 09:30:00,159.09,160.98,158.29,159.05,991206.0,154.2724,156.1052,153.4966,154.2336,991206.0
2022-01-21 10:00:00,159.11,159.57,157.55,158.93,571593.0,154.2918,154.7379,152.779,154.1172,571593.0
2022-01-21 10:30:00,158.93,162.85,158.8,161.83,591234.0,154.1172,157.9185,153.9912,156.9294,591234.0
2022-01-21 11:00:00,161.98,163.62,161.73,163.1,382731.0,157.0749,158.6652,156.8325,158.161,382731.0
2022-01-21 11:30:00,162.85,162.91,160.61,161.24,313128.0,157.9185,157.9767,155.7464,156.3573,313128.0
2022-01-21 12:00:00,161.17,161.91,160.0,160.58,635490.0,156.2894,157.007,155.1548,155.7173,635490.0
2022-01-21 12:30:00,160.49,161.16,160.0,160.63,286311.0,155.63,156.2797,155.1548,155.7658,286311.0
2022-01-21 13:00:00,160.57,161.35,159.65,159.94,333753.0,155.7076,156.464,154.8154,155.0967,333753.0
2022-01-21 13:30:00,159.92,160.87,159.79,160.0,422013.0,155.0773,155.9985,154.9512,155.1548,422013.0
2022-01-21 14:00:00,160.05,160.6,159.07,159.11,365394.0,155.2033,155.7367,154.253,154.2918,365394.0
2022-01-21 14:30:00,159.09,159.66,158.37,158.39,416127.0,154.2724,154.8251,153.5742,153.5936,416127.0
2022-01-21 15:00:00,158.39,158.99,157.66,157.9,686103.0,153.5936,154.1754,152.8857,153.1184,686103.0
2022-01-21 15:30:00,157.89,159.35,157.2,157.41,984237.0,153.1087,154.5245,152.4396,152.6433,984237.0
2022-01-24 09:30:00,154.33,155.44,152.67,153.0,1084458.0,149.6565,150.7329,148.0468,148.3668,1084458.0
2022-01-24 10:00:00,152.93,154.47,151.54,153.6,768474.0,148.2989,149.7923,146.951,148.9486,768474.0
2022-01-24 10:30:00,153.75,154.78,152.65,153.82,362796.0,149.0941,150.0929,148.0274,149.162,362796.0
2022-01-24 11:00:00,153.76,153.91,152.24,153.12,481284.0,149.1038,149.2493,147.6298,148.4832,481284.0
2022-01-24 11:30:00,153.09,153.33,150.69,151.97,443910.0,148.4541,148.6868,146.1268,147.368,443910.0
2022-01-24 12:00:00,151.93,151.99,148.98,149.87,553512.0,147.3292,147.3874,144.4686,145.3316,553512.0
2022-01-24 12:30:00,149.79,152.48,149.46,151.87,530709.0,145.254,147.8626,144.934,147.271,530709.0
2022-01-24 13:00:00,151.78,154.27,151.64,152.58,358008.0,147.1838,149.5984,147.048,147.9595,358008.0
2022-01-24 13:30:00,152.51,155.17,152.51,155.15,493008.0,147.8917,150.4711,147.8917,150.4517,493008.0
2022-01-24 14:00:00,155.09,156.57,153.88,154.13,794025.0,150.3935,151.8287,149.2202,149.4626,794025.0
2022-01-24 14:30:00,154.26,155.88,153.34,155.85,361425.0,149.5887,151.1596,148.6965,151.1305,361425.0
2022-01-24 15:00:00,155.84,157.93,155.35,157.18,782169.0,151.1208,153.1475,150.6457,152.4202,782169.0
2022-01-24 15:30:00,157.15,159.64,156.76,159.62,1022886.0,152.3911,154.8057,152.013,154.7863,1022886.0
2022-01-25 09:30:00,155.25,156.07,152.59,153.55,804897.0,150.5487,151.3438,147.9692,148.9002,804897.0
2022-01-25 10:00:00,153.51,155.49,152.53,155.46,520386.0,148.8614,150.7814,147.911,150.7523,520386.0
2022-01-25 10:30:00,155.33,155.56,153.84,153.95,459672.0,150.6263,150.8493,149.1814,149.288,459672.0
2022-01-25 11:00:00,153.94,155.31,153.73,154.42,428127.0,149.2784,150.6069,149.0747,149.7438,428127.0
2022-01-25 11:30:00,154.47,154.54,152.97,153.3,337809.0,149.7923,149.8602,148.3377,148.6577,337809.0
2022-01-25 12:00:00,153.3,154.39,153.01,153.64,290976.0,148.6577,149.7147,148.3765,148.9874,290976.0
2022-01-25 12:30:00,153.57,153.57,152.52,153.37,286260.0,148.9196,148.9196,147.9014,148.7256,286260.0
2022-01-25 13:00:00,153.34,154.64,152.89,154.6,268173.0,148.6965,149.9572,148.2601,149.9184,268173.0
2022-01-25 13:30:00,154.51,155.95,154.33,155.92,300615.0,149.8311,151.2275,149.6565,151.1984,300615.0
2022-01-25 14:00:00,155.86,156.49,154.98,156.21,387438.0,151.1402,151.7511,150.2869,151.4796,387438.0
2022-01-25 14:30:00,156.26,157.16,155.37,157.1,397326.0,151.5281,152.4008,150.665,152.3427,397326.0
2022-01-25 15:00:00,157.1,157.11,154.32,154.54,288615.0,152.3427,152.3524,149.6468,149.8602,288615.0
2022-01-25 15:30:00,154.63,155.1,153.14,153.24,587034.0,149.9475,150.4032,148.5026,148.5995,587034.0
2022-01-26 09:30:00,157.71,159.48,156.94,159.45,476814.0,152.9342,154.6506,152.1875,154.6215,476814.0
2022-01-26 10:00:00,159.53,159.8,158.31,158.48,111381.0,154.6991,154.9609,153.516,153.6809,111381.0
2022-01-26 10:30:00,158.42,159.04,157.56,158.5,183693.0,153.6227,154.2239,152.7887,153.7003,183693.0
2022-01-26 11:00:00,158.38,159.15,157.6,158.78,184818.0,153.5839,154.3306,152.8275,153.9718,184818.0
2022-01-26 11:30:00,158.76,159.5,158.56,159.37,105819.0,153.9524,154.67,153.7584,154.5439,105819.0
2022-01-26 12:00:00,159.41,159.95,158.36,159.93,582063.0,154.5827,155.1064,153.5645,155.087,582063.0
2022-01-26 12:30:00,159.94,160.83,159.8,160.58,307803.0,155.0967,155.9597,154.9609,155.7173,307803.0
2022-01-26 13:00:00,160.64,160.64,159.53,160.29,347514.0,155.7755,155.7755,154.6991,155.4361,347514.0
2022-01-26 13:30:00,160.19,160.49,159.9,160.2,69000.0,155.3391,155.63,155.0579,155.3488,69000.0
2022-01-26 14:00:00,160.19,162.26,158.83,160.61,699981.0,155.3391,157.3464,154.0203,155.7464,699981.0
2022-01-26 14:30:00,160.57,160.82,156.34,157.11,694557.0,155.7076,155.95,151.6057,152.3524,694557.0
2022-01-26 15:00:00,157.03,157.03,153.4,156.2,580584.0,152.2748,152.2748,148.7547,151.4699,580584.0
2022-01-26 15:30:00,156.11,156.42,154.32,155.8,768993.0,151.3826,151.6833,149.6468,151.082,768993.0
2022-01-27 09:30:00,157.3,157.49,154.52,155.19,466107.0,152.5366,152.7208,149.8408,150.4905,466107.0
2022-01-27 10:00:00,155.14,155.69,152.63,152.63,427146.0,150.442,150.9754,148.008,148.008,427146.0
2022-01-27 10:30:00,152.67,152.92,151.52,152.76,272724.0,148.0468,148.2892,146.9316,148.1341,272724.0
2022-01-27 11:00:00,152.8,153.49,151.55,151.67,234468.0,148.1729,148.842,146.9607,147.0771,234468.0
2022-01-27 11:30:00,151.64,153.02,151.64,152.17,249435.0,147.048,148.3862,147.048,147.562,249435.0
2022-01-27 12:00:00,152.23,152.24,150.26,150.62,474168.0,147.6201,147.6298,145.7098,146.0589,474168.0
2022-01-27 12:30:00,150.57,150.95,149.56,150.6,355317.0,146.0104,146.3789,145.031,146.0395,355317.0
2022-01-27 13:00:00,150.57,150.94,148.32,148.47,533889.0,146.0104,146.3692,143.8285,143.974,533889.0
2022-01-27 13:30:00,148.41,149.94,148.33,149.69,412086.0,143.9158,145.3995,143.8382,145.1571,412086.0
2022-01-27 14:00:00,149.62,150.87,148.76,148.93,241755.0,145.0892,146.3013,144.2552,144.4201,241755.0
2022-01-27 14:30:00,148.82,150.17,148.39,149.29,288963.0,144.3134,145.6225,143.8964,144.7692,288963.0
2022-01-27 15:00:00,149.32,149.96,148.5,149.05,289953.0,144.7983,145.4189,144.0031,144.5364,289953.0
2022-01-27 15:30:00,149.11,150.25,148.55,148.8,525867.0,144.5946,145.7001,144.0516,144.294,525867.0
2022-01-28 09:30:00,148.7,148.97,144.67,144.98,665226.0,144.197,144.4589,140.2891,140.5897,665226.0
2022-01-28 10:00:00,145.11,147.18,144.43,145.8,426450.0,140.7157,142.7231,140.0563,141.3848,426450.0
2022-01-28 10:30:00,145.91,148.47,145.48,148.45,286917.0,141.4915,143.974,141.0745,143.9546,286917.0
2022-01-28 11:00:00,148.46,149.89,147.42,148.84,350100.0,143.9643,145.351,142.9558,144.3328,350100.0
2022-01-28 11:30:00,148.86,150.0,148.22,149.78,185106.0,144.3522,145.4577,143.7316,145.2443,185106.0
2022-01-28 12:00:00,149.74,149.8,148.34,148.67,171822.0,145.2055,145.2637,143.8479,144.1679,171822.0
2022-01-28 12:30:00,148.53,149.34,148.35,148.52,153153.0,144.0322,144.8176,143.8576,144.0225,153153.0
2022-01-28 13:00:00,148.44,149.35,148.28,148.65,127737.0,143.9449,144.8273,143.7897,144.1485,127737.0
2022-01-28 13:30:00,148.78,149.34,148.56,148.7,214587.0,144.2746,144.8176,144.0613,144.197,214587.0
2022-01-28 14:00:00,148.7,149.11,146.32,146.63,281049.0,144.197,144.5946,141.8891,142.1897,281049.0
2022-01-28 14:30:00,146.4,148.17,146.08,148.05,220890.0,141.9667,143.6831,141.6564,143.5667,220890.0
2022-01-28 15:00:00,148.08,149.32,147.86,149.06,305907.0,143.5958,144.7983,143.3825,144.5461,305907.0
2022-01-28 15:30:00,148.99,151.67,148.42,151.56,882372.0,144.4782,147.0771,143.9255,146.9704,882372.0
2022-01-31 09:30:00,152.44,155.01,151.6,154.96,871941.0,147.8238,150.3159,147.0092,150.2675,871941.0
2022-01-31 10:00:00,155.04,156.46,154.99,155.57,444540.0,150.345,151.722,150.2966,150.859,444540.0
2022-01-31 10:30:00,155.68,156.68,155.63,156.67,153354.0,150.9657,151.9354,150.9172,151.9257,153354.0
2022-01-31 11:00:00,156.69,157.26,155.81,156.04,175779.0,151.9451,152.4978,151.0917,151.3148,175779.0
2022-01-31 11:30:00,156.21,157.46,156.0,157.46,176565.0,151.4796,152.6918,151.276,152.6918,176565.0
2022-01-31 12:00:00,157.5,157.59,156.8,157.05,119511.0,152.7305,152.8178,152.0517,152.2942,119511.0
2022-01-31 12:30:00,157.1,157.74,156.9,157.62,120489.0,152.3427,152.9633,152.1487,152.8469,120489.0
2022-01-31 13:00:00,157.43,157.45,156.9,156.92,410124.0,152.6627,152.6821,152.1487,152.1681,410124.0
2022-01-31 13:30:00,156.96,157.44,156.57,157.25,175362.0,152.2069,152.6724,151.8287,152.4881,175362.0
2022-01-31 14:00:00,157.22,158.08,156.9,158.06,321903.0,152.459,153.293,152.1487,153.2736,321903.0
2022-01-31 14:30:00,158.01,158.5,157.92,158.43,249441.0,153.2251,153.7003,153.1378,153.6324,249441.0
2022-01-31 15:00:00,158.43,158.65,156.89,157.69,370485.0,153.6324,153.8457,152.139,152.9148,370485.0
2022-01-31 15:30:00,157.68,160.07,157.49,159.95,496107.0,152.9051,155.2227,152.7208,155.1064,496107.0
2022-02-01 09:30:00,161.39,161.39,157.39,158.76,725985.0,156.5027,156.5027,152.6239,153.9524,725985.0
2022-02-01 10:00:00,158.63,159.26,157.13,158.8,246504.0,153.8263,154.4372,152.3718,153.9912,246504.0
2022-02-01 10:30:00,158.88,159.41,157.92,159.19,171837.0,154.0688,154.5827,153.1378,154.3694,171837.0
2022-02-01 11:00:00,159.28,160.49,159.28,159.87,303465.0,154.4566,155.63,154.4566,155.0288,303465.0
2022-02-01 11:30:00,159.85,160.95,159.55,160.71,136896.0,155.0094,156.0761,154.7185,155.8433,136896.0
2022-02-01 12:00:00,160.7,160.78,159.58,159.86,105579.0,155.8336,155.9112,154.7476,155.0191,105579.0
2022-02-01 12:30:00,159.96,160.36,159.28,160.33,130821.0,155.1161,155.5039,154.4566,155.4748,130821.0
2022-02-01 13:00:00,160.25,160.3,159.87,160.27,66684.0,155.3973,155.4458,155.0288,155.4167,66684.0
2022-02-01 13:30:00,160.22,160.24,159.36,159.74,108609.0,155.3682,155.3876,154.5342,154.9027,108609.0
2022-02-01 14:00:00,159.77,159.93,158.67,159.05,137073.0,154.9318,155.087,153.8651,154.2336,137073.0
2022-02-01 14:30:00,159.17,159.52,158.78,159.16,79755.0,154.35,154.6894,153.9718,154.3403,79755.0
2022-02-01 15:00:00,159.1,160.34,159.08,160.3,160500.0,154.2821,155.4845,154.2627,155.4458,160500.0
2022-02-01 15:30:00,160.36,161.65,160.15,161.26,398982.0,155.5039,156.7549,155.3003,156.3767,398982.0
2022-02-02 09:30:00,164.41,165.46,162.85,164.18,913662.0,159.4313,160.4495,157.9185,159.2083,913662.0
2022-02-02 10:00:00,164.11,165.57,163.07,163.66,284346.0,159.1404,160.5562,158.1319,158.704,284346.0
2022-02-02 10:30:00,163.69,164.65,162.91,164.25,270567.0,158.7331,159.664,157.9767,159.2761,270567.0
2022-02-02 11:00:00,164.3,164.42,162.2,163.2,390402.0,159.3246,159.441,157.2882,158.2579,390402.0
2022-02-02 11:30:00,162.82,163.4,162.09,163.36,162012.0,157.8894,158.4519,157.1816,158.4131,162012.0
2022-02-02 12:00:00,163.34,164.23,162.96,163.33,188844.0,158.3937,159.2567,158.0252,158.384,188844.0
2022-02-02 12:30:00,163.18,164.63,163.12,164.63,183147.0,158.2385,159.6446,158.1804,159.6446,183147.0
2022-02-02 13:00:00,164.61,164.81,163.95,164.41,126504.0,159.6252,159.8192,158.9852,159.4313,126504.0
2022-02-02 13:30:00,164.34,164.67,163.87,164.1,105876.0,159.3634,159.6834,158.9076,159.1307,105876.0
2022-02-02 14:00:00,164.12,164.62,163.51,163.9,147381.0,159.1501,159.6349,158.5585,158.9367,147381.0
2022-02-02 14:30:00,164.01,165.25,163.99,164.92,225450.0,159.0434,160.2459,159.024,159.9259,225450.0
2022-02-02 15:00:00,164.94,165.52,164.5,164.99,303276.0,159.9452,160.5077,159.5186,159.9937,303276.0
2022-02-02 15:30:00,164.98,165.64,164.81,165.35,427803.0,159.984,160.624,159.8192,160.3428,427803.0
2022-02-03 09:30:00,161.07,163.73,160.51,162.07,768909.0,156.1924,158.7719,155.6494,157.1622,768909.0
2022-02-03 10:00:00,162.13,163.44,161.42,163.14,330183.0,157.2203,158.4907,156.5318,158.1998,330183.0
2022-02-03 10:30:00,163.23,163.38,162.0,162.14,215970.0,158.287,158.4325,157.0943,157.23,215970.0
2022-02-03 11:00:00,162.22,162.51,161.11,161.24,338064.0,157.3076,157.5888,156.2312,156.3573,338064.0
2022-02-03 11:30:00,161.23,161.35,159.64,159.64,336561.0,156.3476,156.464,154.8057,154.8057,336561.0
2022-02-03 12:00:00,159.67,159.91,158.9,159.69,325383.0,154.8348,155.0676,154.0882,154.8542,325383.0
2022-02-03 12:30:00,159.67,160.38,159.33,160.19,211095.0,154.8348,155.5233,154.5051,155.3391,211095.0
2022-02-03 13:00:00,160.1,160.8,159.58,160.67,142926.0,155.2518,155.9306,154.7476,155.8046,142926.0
2022-02-03 13:30:00,160.69,161.07,160.13,160.29,214077.0,155.8239,156.1924,155.2809,155.4361,214077.0
2022-02-03 14:00:00,160.24,160.9,159.88,159.96,410439.0,155.3876,156.0276,155.0385,155.1161,410439.0
2022-02-03 14:30:00,159.96,160.16,159.02,159.74,272397.0,155.1161,155.31,154.2045,154.9027,272397.0
2022-02-03 15:00:00,159.65,160.44,159.42,159.61,214572.0,154.8154,155.5815,154.5924,154.7767,214572.0
2022-02-03 15:30:00,159.61,159.61,157.43,157.88,695898.0,154.7767,154.7767,152.6627,153.099,695898.0
2022-02-04 09:30:00,157.3,157.97,155.95,157.54,244827.0,152.5366,153.1863,151.2275,152.7693,244827.0
2022-02-04 10:00:00,157.74,158.89,157.0,157.93,218784.0,152.9633,154.0785,152.2457,153.1475,218784.0
2022-02-04 10:30:00,157.71,157.88,156.24,156.33,150264.0,152.9342,153.099,151.5087,151.596,150264.0
2022-02-04 11:00:00,156.26,156.7,155.17,156.24,273060.0,151.5281,151.9548,150.4711,151.5087,273060.0
2022-02-04 11:30:00,156.33,157.69,156.05,157.22,212028.0,151.596,152.9148,151.3245,152.459,212028.0
2022-02-04 12:00:00,157.23,157.44,156.66,156.98,142857.0,152.4687,152.6724,151.916,152.2263,142857.0
2022-02-04 12:30:00,157.07,157.52,156.63,157.38,102639.0,152.3136,152.7499,151.8869,152.6142,102639.0
2022-02-04 13:00:00,157.46,158.62,157.46,158.41,143106.0,152.6918,153.8166,152.6918,153.613,143106.0
2022-02-04 13:30:00,158.45,158.87,158.13,158.79,176454.0,153.6518,154.0591,153.3415,153.9815,176454.0
2022-02-04 14:00:00,158.91,158.98,158.1,158.64,128151.0,154.0978,154.1657,153.3124,153.836,128151.0
2022-02-04 14:30:00,158.68,159.45,158.68,159.32,212406.0,153.8748,154.6215,153.8748,154.4954,212406.0
2022-02-04 15:00:00,159.31,160.3,159.31,159.71,208575.0,154.4857,155.4458,154.4857,154.8736,208575.0
2022-02-04 15:30:00,159.82,160.15,158.68,158.95,248412.0,154.9803,155.3003,153.8748,154.1366,248412.0
2022-02-07 09:30:00,159.33,161.5,159.06,160.9,359793.0,154.5051,156.6094,154.2433,156.0276,359793.0
2022-02-07 10:00:00,160.91,161.03,159.42,160.14,162096.0,156.0373,156.1536,154.5924,155.2906,162096.0
2022-02-07 10:30:00,160.13,160.59,159.59,160.46,135720.0,155.2809,155.727,154.7573,155.6009,135720.0
2022-02-07 11:00:00,160.41,160.86,159.58,159.86,149010.0,155.5524,155.9888,154.7476,155.0191,149010.0
2022-02-07 11:30:00,159.77,160.01,158.5,159.27,155196.0,154.9318,155.1645,153.7003,154.4469,155196.0
2022-02-07 12:00:00,159.22,159.9,158.95,159.43,64383.0,154.3985,155.0579,154.1366,154.6021,64383.0
2022-02-07 12:30:00,159.35,159.9,158.85,159.61,119844.0,154.5245,155.0579,154.0397,154.7767,119844.0
2022-02-07 13:00:00,159.51,160.5,159.51,160.22,162900.0,154.6797,155.6397,154.6797,155.3682,162900.0
2022-02-07 13:30:00,160.22,160.45,159.88,160.31,80238.0,155.3682,155.5912,155.0385,155.4555,80238.0
2022-02-07 14:00:00,160.28,160.42,159.71,160.42,71229.0,155.4264,155.5621,154.8736,155.5621,71229.0
2022-02-07 14:30:00,160.46,161.06,160.42,160.55,55668.0,155.6009,156.1827,155.5621,155.6882,55668.0
2022-02-07 15:00:00,160.45,161.11,159.91,160.0,87096.0,155.5912,156.2312,155.0676,155.1548,87096.0
2022-02-07 15:30:00,160.02,160.27,158.25,158.98,234492.0,155.1742,155.4167,153.4578,154.1657,234492.0
2022-02-08 09:30:00,158.17,159.81,158.09,158.83,288816.0,153.3803,154.9706,153.3027,154.0203,288816.0
2022-02-08 10:00:00,158.65,159.66,158.16,158.66,122736.0,153.8457,154.8251,153.3706,153.8554,122736.0
2022-02-08 10:30:00,158.65,160.37,157.91,159.99,168282.0,153.8457,155.5136,153.1281,155.1451,168282.0
2022-02-08 11:00:00,159.97,161.25,159.91,161.05,137040.0,155.1257,156.367,155.0676,156.173,137040.0
2022-02-08 11:30:00,161.11,161.74,161.03,161.6,109602.0,156.2312,156.8421,156.1536,156.7064,109602.0
2022-02-08 12:00:00,161.6,161.88,161.09,161.52,110118.0,156.7064,156.9779,156.2118,156.6288,110118.0
2022-02-08 12:30:00,161.54,162.44,161.53,162.19,117579.0,156.6482,157.521,156.6385,157.2785,117579.0
2022-02-08 13:00:00,162.14,162.14,161.49,161.69,53613.0,157.23,157.23,156.5997,156.7937,53613.0
2022-02-08 13:30:00,161.8,162.02,161.07,161.54,52323.0,156.9003,157.1137,156.1924,156.6482,52323.0
2022-02-08 14:00:00,161.69,161.96,160.81,160.84,136062.0,156.7937,157.0555,155.9403,155.9694,136062.0
2022-02-08 14:30:00,160.85,161.59,160.76,161.24,166716.0,155.9791,156.6967,155.8918,156.3573,166716.0
2022-02-08 15:00:00,161.19,162.35,160.76,162.07,166695.0,156.3088,157.4337,155.8918,157.1622,166695.0
2022-02-08 15:30:00,162.13,163.2,162.07,162.66,323451.0,157.2203,158.2579,157.1622,157.7343,323451.0
2022-02-09 09:30:00,165.02,165.35,162.95,163.24,513159.0,160.0228,160.3428,158.0155,158.2967,513159.0
2022-02-09 10:00:00,163.33,164.3,163.25,164.22,258363.0,158.384,159.3246,158.3064,159.247,258363.0
2022-02-09 10:30:00,164.29,165.4,164.19,165.4,147504.0,159.3149,160.3913,159.218,160.3913,147504.0
2022-02-09 11:00:00,165.43,165.94,165.34,165.74,156669.0,160.4204,160.915,160.3331,160.721,156669.0
2022-02-09 11:30:00,165.84,165.85,165.38,165.38,126447.0,160.818,160.8277,160.3719,160.3719,126447.0
2022-02-09 12:00:00,165.35,166.37,165.22,166.28,150936.0,160.3428,161.3319,160.2168,161.2447,150936.0
2022-02-09 12:30:00,166.28,166.68,166.05,166.64,147231.0,161.2447,161.6326,161.0216,161.5938,147231.0
2022-02-09 13:00:00,166.67,167.0,166.54,166.93,90489.0,161.6229,161.9429,161.4968,161.875,90489.0
2022-02-09 13:30:00,166.93,167.3,166.72,167.3,299265.0,161.875,162.2338,161.6713,162.2338,299265.0
2022-02-09 14:00:00,167.28,167.75,167.28,167.57,85998.0,162.2144,162.6702,162.2144,162.4956,85998.0
2022-02-09 14:30:00,167.52,167.78,167.24,167.31,524358.0,162.4471,162.6992,162.1756,162.2435,524358.0
2022-02-09 15:00:00,167.28,167.84,167.03,167.84,184074.0,162.2144,162.7574,161.972,162.7574,184074.0
2022-02-09 15:30:00,167.81,168.23,167.7,168.15,386478.0,162.7283,163.1356,162.6217,163.058,386478.0
2022-02-10 09:30:00,164.11,167.23,163.95,166.95,552123.0,159.1404,162.1659,158.9852,161.8944,552123.0
2022-02-10 10:00:00,166.95,168.43,166.67,167.96,233037.0,161.8944,163.3296,161.6229,162.8738,233037.0
2022-02-10 10:30:00,168.07,169.29,167.17,167.44,227643.0,162.9805,164.1635,162.1077,162.3695,227643.0
2022-02-10 11:00:00,167.37,168.08,166.99,167.29,134874.0,162.3017,162.9902,161.9332,162.2241,134874.0
2022-02-10 11:30:00,167.28,168.33,166.56,168.12,167877.0,162.2144,163.2326,161.5162,163.0289,167877.0
2022-02-10 12:00:00,168.27,168.39,167.55,167.99,127965.0,163.1744,163.2908,162.4762,162.9029,127965.0
2022-02-10 12:30:00,168.08,168.32,165.73,166.88,182718.0,162.9902,163.2229,160.7113,161.8265,182718.0
2022-02-10 13:00:00,166.97,167.44,165.41,165.41,138177.0,161.9138,162.3695,160.401,160.401,138177.0
2022-02-10 13:30:00,165.37,165.58,164.51,165.58,201015.0,160.3622,160.5659,159.5283,160.5659,201015.0
2022-02-10 14:00:00,165.54,167.59,163.76,164.39,449589.0,160.5271,162.515,158.801,159.4119,449589.0
2022-02-10 14:30:00,164.39,165.05,163.67,163.9,83061.0,159.4119,160.0519,158.7137,158.9367,83061.0
2022-02-10 15:00:00,163.96,164.26,163.33,163.45,156321.0,158.9949,159.2858,158.384,158.5004,156321.0
2022-02-10 15:30:00,163.42,163.45,162.04,162.88,403527.0,158.4713,158.5004,157.1331,157.9476,403527.0
2022-02-11 09:30:00,163.17,164.43,161.76,161.87,470568.0,158.2288,159.4507,156.8615,156.9682,470568.0
2022-02-11 10:00:00,161.92,163.35,161.54,162.73,290283.0,157.0167,158.4034,156.6482,157.8022,290283.0
2022-02-11 10:30:00,162.85,163.54,161.63,161.68,122451.0,157.9185,158.5876,156.7355,156.784,122451.0
2022-02-11 11:00:00,161.68,162.64,160.57,160.88,201543.0,156.784,157.7149,155.7076,156.0082,201543.0
2022-02-11 11:30:00,160.88,161.13,159.93,160.5,191127.0,156.0082,156.2506,155.087,155.6397,191127.0
2022-02-11 12:00:00,160.28,160.96,159.98,160.61,88263.0,155.4264,156.0858,155.1354,155.7464,88263.0
2022-02-11 12:30:00,160.59,160.78,159.27,159.27,173157.0,155.727,155.9112,154.4469,154.4469,173157.0
2022-02-11 13:00:00,159.25,159.75,158.89,158.89,223242.0,154.4276,154.9124,154.0785,154.0785,223242.0
2022-02-11 13:30:00,158.88,158.9,156.73,156.87,363816.0,154.0688,154.0882,151.9839,152.1196,363816.0
2022-02-11 14:00:00,156.76,157.22,155.48,155.59,321669.0,152.013,152.459,150.7717,150.8784,321669.0
2022-02-11 14:30:00,155.69,156.2,154.13,154.85,397065.0,150.9754,151.4699,149.4626,150.1608,397065.0
2022-02-11 15:00:00,154.79,155.91,154.1,154.61,209916.0,150.1026,151.1887,149.4335,149.9281,209916.0
2022-02-11 15:30:00,154.61,155.61,153.56,154.59,731640.0,149.9281,150.8978,148.9099,149.9087,731640.0
2022-02-14 09:30:00,155.2,157.95,154.42,156.9,616668.0,150.5002,153.1669,149.7438,152.1487,616668.0
2022-02-14 10:00:00,156.86,157.17,155.65,156.25,318870.0,152.1099,152.4105,150.9366,151.5184,318870.0
2022-02-14 10:30:00,156.19,156.59,154.99,155.77,319188.0,151.4602,151.8481,150.2966,151.0529,319188.0
2022-02-14 11:00:00,155.64,157.2,155.56,157.0,227817.0,150.9269,152.4396,150.8493,152.2457,227817.0
2022-02-14 11:30:00,157.04,157.16,156.33,156.64,227877.0,152.2845,152.4008,151.596,151.8966,227877.0
2022-02-14 12:00:00,156.59,156.95,156.36,156.91,177096.0,151.8481,152.1972,151.6251,152.1584,177096.0
2022-02-14 12:30:00,156.98,157.18,156.42,156.63,294261.0,152.2263,152.4202,151.6833,151.8869,294261.0
2022-02-14 13:00:00,156.6,156.72,155.48,155.66,211092.0,151.8578,151.9742,150.7717,150.9463,211092.0
2022-02-14 13:30:00,155.65,155.7,153.49,153.49,405558.0,150.9366,150.9851,148.842,148.842,405558.0
2022-02-14 14:00:00,153.44,154.73,152.8,154.3,309897.0,148.7935,150.0444,148.1729,149.6274,309897.0
2022-02-14 14:30:00,154.26,154.88,153.88,154.72,119550.0,149.5887,150.1899,149.2202,150.0347,119550.0
2022-02-14 15:00:00,154.77,155.0,153.82,154.75,174438.0,150.0832,150.3063,149.162,150.0638,174438.0
2022-02-14 15:30:00,154.67,155.46,154.31,154.86,446568.0,149.9862,150.7523,149.6371,150.1705,446568.0
2022-02-15 09:30:00,158.17,159.25,157.75,158.96,288132.0,153.3803,154.4276,152.973,154.1463,288132.0
2022-02-15 10:00:00,159.22,159.88,158.87,159.88,252234.0,154.3985,155.0385,154.0591,155.0385,252234.0
2022-02-15 10:30:00,159.89,160.89,159.6,160.57,222390.0,155.0482,156.0179,154.767,155.7076,222390.0
2022-02-15 11:00:00,160.53,161.36,160.53,160.97,244932.0,155.6688,156.4737,155.6688,156.0955,244932.0
2022-02-15 11:30:00,161.07,162.06,161.07,161.9,119802.0,156.1924,157.1525,156.1924,156.9973,119802.0
2022-02-15 12:00:00,161.93,162.13,160.78,161.12,160632.0,157.0264,157.2203,155.9112,156.2409,160632.0
2022-02-15 12:30:00,161.12,161.36,160.3,160.85,177807.0,156.2409,156.4737,155.4458,155.9791,177807.0
2022-02-15 13:00:00,160.91,162.11,160.85,162.03,212223.0,156.0373,157.2009,155.9791,157.1234,212223.0
2022-02-15 13:30:00,162.03,162.35,161.89,162.24,126639.0,157.1234,157.4337,156.9876,157.327,126639.0
2022-02-15 14:00:00,162.3,162.52,161.75,162.36,177627.0,157.3852,157.5985,156.8518,157.4434,177627.0
2022-02-15 14:30:00,162.34,162.89,162.13,162.81,128790.0,157.424,157.9573,157.2203,157.8797,128790.0
2022-02-15 15:00:00,162.78,163.79,162.78,163.58,218739.0,157.8507,158.8301,157.8507,158.6264,218739.0
2022-02-15 15:30:00,163.64,163.64,162.62,163.5,609078.0,158.6846,158.6846,157.6955,158.5489,609078.0
2022-02-16 09:30:00,161.36,161.62,160.0,160.73,308922.0,156.4737,156.7258,155.1548,155.8627,308922.0
2022-02-16 10:00:00,160.69,161.51,160.27,161.46,201714.0,155.8239,156.6191,155.4167,156.5706,201714.0
2022-02-16 10:30:00,161.4,162.17,161.35,161.71,108825.0,156.5124,157.2591,156.464,156.8131,108825.0
2022-02-16 11:00:00,161.81,162.11,161.13,161.49,114039.0,156.91,157.2009,156.2506,156.5997,114039.0
2022-02-16 11:30:00,161.49,161.54,160.89,161.0,90891.0,156.5997,156.6482,156.0179,156.1246,90891.0
2022-02-16 12:00:00,160.99,161.07,160.67,160.81,58965.0,156.1149,156.1924,155.8046,155.9403,58965.0
2022-02-16 12:30:00,160.84,160.84,160.07,160.19,114888.0,155.9694,155.9694,155.2227,155.3391,114888.0
2022-02-16 13:00:00,160.29,160.81,159.93,160.75,82005.0,155.4361,155.9403,155.087,155.8821,82005.0
2022-02-16 13:30:00,160.75,160.8,160.43,160.53,54999.0,155.8821,155.9306,155.5718,155.6688,54999.0
2022-02-16 14:00:00,160.66,162.92,160.28,162.85,232998.0,155.7949,157.9864,155.4264,157.9185,232998.0
2022-02-16 14:30:00,162.92,163.63,162.41,163.12,154347.0,157.9864,158.6749,157.4919,158.1804,154347.0
2022-02-16 15:00:00,163.27,163.89,163.17,163.85,88926.0,158.3258,158.927,158.2288,158.8883,88926.0
2022-02-16 15:30:00,163.86,164.02,163.14,163.46,197634.0,158.898,159.0531,158.1998,158.5101,197634.0
2022-02-17 09:30:00,161.25,161.47,158.96,159.77,441141.0,156.367,156.5803,154.1463,154.9318,441141.0
2022-02-17 10:00:00,159.7,160.05,158.27,158.3,176340.0,154.8639,155.2033,153.4772,153.5063,176340.0
2022-02-17 10:30:00,158.21,159.07,158.17,158.91,187512.0,153.419,154.253,153.3803,154.0978,187512.0
2022-02-17 11:00:00,159.02,160.39,158.81,160.13,208221.0,154.2045,155.533,154.0009,155.2809,208221.0
2022-02-17 11:30:00,160.14,160.48,159.56,159.56,128400.0,155.2906,155.6203,154.7282,154.7282,128400.0
2022-02-17 12:00:00,159.66,159.98,159.03,159.54,144249.0,154.8251,155.1354,154.2142,154.7088,144249.0
2022-02-17 12:30:00,159.53,159.97,159.41,159.72,96489.0,154.6991,155.1257,154.5827,154.8833,96489.0
2022-02-17 13:00:00,159.7,159.79,158.75,158.99,108702.0,154.8639,154.9512,153.9427,154.1754,108702.0
2022-02-17 13:30:00,158.96,159.29,158.85,159.13,101292.0,154.1463,154.4663,154.0397,154.3112,101292.0
2022-02-17 14:00:00,159.12,159.12,158.6,158.82,166137.0,154.3015,154.3015,153.7972,154.0106,166137.0
2022-02-17 14:30:00,158.87,158.91,158.19,158.21,131688.0,154.0591,154.0978,153.3997,153.419,131688.0
2022-02-17 15:00:00,158.24,158.35,157.41,157.57,252975.0,153.4481,153.5548,152.6433,152.7984,252975.0
2022-02-17 15:30:00,157.59,158.0,157.04,157.06,454419.0,152.8178,153.2154,152.2845,152.3039,454419.0
2022-02-18 09:30:00,157.45,157.93,155.63,157.05,325332.0,152.6821,153.1475,150.9172,152.2942,325332.0
2022-02-18 10:00:00,157.03,157.14,155.27,155.29,130116.0,152.2748,152.3814,150.5681,150.5875,130116.0
2022-02-18 10:30:00,155.22,155.22,154.38,154.68,141276.0,150.5196,150.5196,149.705,149.9959,141276.0
2022-02-18 11:00:00,154.52,155.1,153.62,154.56,199614.0,149.8408,150.4032,148.968,149.8796,199614.0
2022-02-18 11:30:00,154.63,155.24,153.97,154.11,128670.0,149.9475,150.539,149.3074,149.4432,128670.0
2022-02-18 12:00:00,154.19,155.5,154.02,154.87,201450.0,149.5208,150.7911,149.3559,150.1802,201450.0
2022-02-18 12:30:00,154.85,155.2,153.86,153.98,222798.0,150.1608,150.5002,149.2008,149.3171,222798.0
2022-02-18 13:00:00,154.01,154.09,153.36,153.9,241971.0,149.3462,149.4238,148.7159,149.2396,241971.0
2022-02-18 13:30:00,153.83,155.26,153.78,154.86,122550.0,149.1717,150.5584,149.1232,150.1705,122550.0
2022-02-18 14:00:00,154.87,156.78,154.83,156.64,209961.0,150.1802,152.0323,150.1414,151.8966,209961.0
2022-02-18 14:30:00,156.58,157.46,156.33,157.35,348345.0,151.8384,152.6918,151.596,152.5851,348345.0
2022-02-18 15:00:00,157.47,157.92,156.27,156.29,258675.0,152.7015,153.1378,151.5378,151.5572,258675.0
2022-02-18 15:30:00,156.24,156.71,155.57,155.7,349230.0,151.5087,151.9645,150.859,150.9851,349230.0
2022-02-22 09:30:00,153.84,158.14,153.75,157.06,511584.0,149.1814,153.3512,149.0941,152.3039,511584.0
2022-02-22 10:00:00,157.09,158.29,156.33,158.18,171108.0,152.333,153.4966,151.596,153.39,171108.0
2022-02-22 10:30:00,158.16,158.16,155.57,155.67,153642.0,153.3706,153.3706,150.859,150.956,153642.0
2022-02-22 11:00:00,155.66,155.99,154.64,155.01,204873.0,150.9463,151.2663,149.9572,150.3159,204873.0
2022-02-22 11:30:00,155.01,155.5,154.07,154.52,214626.0,150.3159,150.7911,149.4044,149.8408,214626.0
2022-02-22 12:00:00,154.47,154.98,153.83,154.13,153825.0,149.7923,150.2869,149.1717,149.4626,153825.0
2022-02-22 12:30:00,154.12,154.37,153.51,153.89,248367.0,149.4529,149.6953,148.8614,149.2299,248367.0
2022-02-22 13:00:00,153.94,154.32,153.33,153.63,156669.0,149.2784,149.6468,148.6868,148.9777,156669.0
2022-02-22 13:30:00,153.62,154.09,152.71,152.98,200469.0,148.968,149.4238,148.0856,148.3474,200469.0
2022-02-22 14:00:00,152.93,153.55,152.12,153.55,331569.0,148.2989,148.9002,147.5135,148.9002,331569.0
2022-02-22 14:30:00,153.4,156.19,153.17,155.73,278529.0,148.7547,151.4602,148.5317,151.0141,278529.0
2022-02-22 15:00:00,155.87,156.97,155.69,156.3,341052.0,151.1499,152.2166,150.9754,151.5669,341052.0
2022-02-22 15:30:00,156.2,156.2,153.87,154.49,635715.0,151.4699,151.4699,149.2105,149.8117,635715.0
2022-02-23 09:30:00,156.37,158.0,155.69,155.98,324825.0,151.6348,153.2154,150.9754,151.2566,324825.0
2022-02-23 10:00:00,155.94,155.94,154.58,154.72,194889.0,151.2178,151.2178,149.899,150.0347,194889.0
2022-02-23 10:30:00,154.54,155.42,154.2,154.5,168333.0,149.8602,150.7135,149.5305,149.8214,168333.0
2022-02-23 11:00:00,154.47,154.65,153.39,153.83,144156.0,149.7923,149.9669,148.745,149.1717,144156.0
2022-02-23 11:30:00,153.72,155.33,153.57,155.03,353538.0,149.065,150.6263,148.9196,150.3353,353538.0
2022-02-23 12:00:00,155.03,156.21,154.82,156.16,202599.0,150.3353,151.4796,150.1317,151.4311,202599.0
2022-02-23 12:30:00,156.22,156.22,154.66,154.82,110331.0,151.4893,151.4893,149.9765,150.1317,110331.0
2022-02-23 13:00:00,154.75,154.81,153.18,153.19,282396.0,150.0638,150.122,148.5414,148.5511,282396.0
2022-02-23 13:30:00,153.31,154.08,152.95,153.24,131652.0,148.6674,149.4141,148.3183,148.5995,131652.0
2022-02-23 14:00:00,153.24,153.56,152.33,152.44,135768.0,148.5995,148.9099,147.7171,147.8238,135768.0
2022-02-23 14:30:00,152.42,152.55,151.87,152.13,152094.0,147.8044,147.9304,147.271,147.5232,152094.0
2022-02-23 15:00:00,152.05,152.27,150.8,151.5,368676.0,147.4456,147.6589,146.2334,146.9122,368676.0
2022-02-23 15:30:00,151.44,151.61,150.41,150.76,508680.0,146.8541,147.0189,145.8552,146.1946,508680.0
2022-02-24 09:30:00,145.03,148.25,144.68,147.56,968763.0,140.6382,143.7607,140.2988,143.0916,968763.0
2022-02-24 10:00:00,147.4,149.86,146.09,148.28,376620.0,142.9364,145.3219,141.6661,143.7897,376620.0
2022-02-24 10:30:00,148.1,149.62,146.93,148.96,399990.0,143.6152,145.0892,142.4806,144.4492,399990.0
2022-02-24 11:00:00,149.01,150.67,148.46,149.3,324498.0,144.4976,146.1074,143.9643,144.7789,324498.0
2022-02-24 11:30:00,149.55,150.48,148.54,150.32,174090.0,145.0213,145.9231,144.0419,145.768,174090.0
2022-02-24 12:00:00,150.34,150.55,148.41,149.03,185319.0,145.7874,145.991,143.9158,144.517,185319.0
2022-02-24 12:30:00,149.38,150.38,148.74,149.02,258261.0,144.8564,145.8262,144.2358,144.5073,258261.0
2022-02-24 13:00:00,149.02,150.2,148.87,149.29,118689.0,144.5073,145.6516,144.3619,144.7692,118689.0
2022-02-24 13:30:00,149.5,152.15,149.47,150.99,171342.0,144.9728,147.5426,144.9437,146.4177,171342.0
2022-02-24 14:00:00,151.04,152.33,150.24,152.17,130479.0,146.4662,147.7171,145.6904,147.562,130479.0
2022-02-24 14:30:00,152.24,154.22,152.18,153.85,301968.0,147.6298,149.5499,147.5716,149.1911,301968.0
2022-02-24 15:00:00,153.91,155.35,153.64,154.59,262920.0,149.2493,150.6457,148.9874,149.9087,262920.0
2022-02-24 15:30:00,154.72,156.66,154.69,156.36,509556.0,150.0347,151.916,150.0056,151.6251,509556.0
2022-02-25 09:30:00,156.41,157.1,154.83,154.95,602745.0,151.6736,152.3427,150.1414,150.2578,602745.0
2022-02-25 10:00:00,155.03,156.47,154.19,156.39,353511.0,150.3353,151.7317,149.5208,151.6542,353511.0
2022-02-25 10:30:00,156.28,158.07,155.72,157.61,219552.0,151.5475,153.2833,151.0044,152.8372,219552.0
2022-02-25 11:00:00,157.7,158.33,157.07,158.0,243855.0,152.9245,153.5354,152.3136,153.2154,243855.0
2022-02-25 11:30:00,158.03,158.47,157.42,158.45,267072.0,153.2445,153.6712,152.653,153.6518,267072.0
2022-02-25 12:00:00,158.46,158.64,157.59,158.37,264219.0,153.6615,153.836,152.8178,153.5742,264219.0
2022-02-25 12:30:00,158.41,158.73,157.1,157.69,239913.0,153.613,153.9233,152.3427,152.9148,239913.0
2022-02-25 13:00:00,157.78,158.09,156.96,157.86,277545.0,153.0021,153.3027,152.2069,153.0796,277545.0
2022-02-25 13:30:00,157.93,158.38,157.19,157.64,271527.0,153.1475,153.5839,152.4299,152.8663,271527.0
2022-02-25 14:00:00,157.59,157.97,156.75,157.72,240429.0,152.8178,153.1863,152.0033,152.9439,240429.0
2022-02-25 14:30:00,157.78,158.1,156.99,157.58,243708.0,153.0021,153.3124,152.236,152.8081,243708.0
2022-02-25 15:00:00,157.57,158.4,157.15,158.01,145773.0,152.7984,153.6033,152.3911,153.2251,145773.0
2022-02-25 15:30:00,158.05,159.0,157.84,158.93,461532.0,153.2639,154.1851,153.0602,154.1172,461532.0
2022-02-28 09:30:00,156.95,158.3,156.23,158.3,390303.0,152.1972,153.5063,151.499,153.5063,390303.0
2022-02-28 10:00:00,158.24,158.43,156.62,157.34,165984.0,153.4481,153.6324,151.8772,152.5754,165984.0
2022-02-28 10:30:00,157.33,159.05,157.33,158.79,171132.0,152.5657,154.2336,152.5657,153.9815,171132.0
2022-02-28 11:00:00,158.86,159.27,158.19,159.18,167061.0,154.0494,154.4469,153.3997,154.3597,167061.0
2022-02-28 11:30:00,159.1,159.46,158.76,158.94,81639.0,154.2821,154.6312,153.9524,154.1269,81639.0
2022-02-28 12:00:00,159.0,159.16,156.79,156.95,112425.0,154.1851,154.3403,152.042,152.1972,112425.0
2022-02-28 12:30:00,156.81,157.16,155.76,156.36,185418.0,152.0614,152.4008,151.0432,151.6251,185418.0
2022-02-28 13:00:00,156.34,157.45,156.13,156.71,154164.0,151.6057,152.6821,151.402,151.9645,154164.0
2022-02-28 13:30:00,156.52,157.13,156.33,156.93,75546.0,151.7802,152.3718,151.596,152.1778,75546.0
2022-02-28 14:00:00,156.82,156.82,154.93,155.18,136134.0,152.0711,152.0711,150.2384,150.4808,136134.0
2022-02-28 14:30:00,155.16,156.06,154.87,155.93,96981.0,150.4614,151.3342,150.1802,151.2081,96981.0
2022-02-28 15:00:00,155.86,156.59,155.26,156.34,134304.0,151.1402,151.8481,150.5584,151.6057,134304.0
2022-02-28 15:30:00,156.27,158.03,155.43,158.03,364089.0,151.5378,153.2445,150.7232,153.2445,364089.0
2022-03-01 09:30:00,157.41,158.33,156.48,156.75,197451.0,152.6433,153.5354,151.7414,152.0033,197451.0
2022-03-01 10:00:00,156.91,157.47,155.7,156.59,123222.0,152.1584,152.7015,150.9851,151.8481,123222.0
2022-03-01 10:30:00,156.61,157.08,155.23,155.41,106776.0,151.8675,152.3233,150.5293,150.7038,106776.0
2022-03-01 11:00:00,155.46,156.16,154.95,155.07,72261.0,150.7523,151.4311,150.2578,150.3741,72261.0
2022-03-01 11:30:00,155.08,155.08,153.16,153.24,138627.0,150.3838,150.3838,148.522,148.5995,138627.0
2022-03-01 12:00:00,153.23,153.54,152.46,153.2,134283.0,148.5899,148.8905,147.8432,148.5608,134283.0
2022-03-01 12:30:00,153.12,153.59,152.64,153.38,180297.0,148.4832,148.9389,148.0177,148.7353,180297.0
2022-03-01 13:00:00,153.23,153.64,151.62,151.73,60942.0,148.5899,148.9874,147.0286,147.1353,60942.0
2022-03-01 13:30:00,151.63,152.31,151.59,152.13,66414.0,147.0383,147.6977,146.9995,147.5232,66414.0
2022-03-01 14:00:00,152.26,152.64,151.54,152.55,115665.0,147.6492,148.0177,146.951,147.9304,115665.0
2022-03-01 14:30:00,152.4,152.85,151.67,151.78,92568.0,147.785,148.2214,147.0771,147.1838,92568.0
2022-03-01 15:00:00,151.81,153.14,151.62,151.62,108588.0,147.2129,148.5026,147.0286,147.0286,108588.0
2022-03-01 15:30:00,151.6,152.28,150.65,152.11,522135.0,147.0092,147.6686,146.088,147.5038,522135.0
2022-03-02 09:30:00,153.55,155.55,153.4,154.98,327999.0,148.9002,150.8396,148.7547,150.2869,327999.0
2022-03-02 10:00:00,155.15,155.47,153.23,155.11,129570.0,150.4517,150.762,148.5899,150.4129,129570.0
2022-03-02 10:30:00,155.17,155.53,153.83,154.23,108039.0,150.4711,150.8202,149.1717,149.5596,108039.0
2022-03-02 11:00:00,154.26,156.4,154.05,156.11,222777.0,149.5887,151.6639,149.385,151.3826,222777.0
2022-03-02 11:30:00,156.23,156.96,156.14,156.67,145128.0,151.499,152.2069,151.4117,151.9257,145128.0
2022-03-02 12:00:00,156.61,157.19,156.42,156.92,93189.0,151.8675,152.4299,151.6833,152.1681,93189.0
2022-03-02 12:30:00,156.92,157.28,156.63,157.19,67875.0,152.1681,152.5172,151.8869,152.4299,67875.0
2022-03-02 13:00:00,157.3,157.89,157.14,157.6,137763.0,152.5366,153.1087,152.3814,152.8275,137763.0
2022-03-02 13:30:00,157.77,157.94,157.18,157.5,72201.0,152.9924,153.1572,152.4202,152.7305,72201.0
2022-03-02 14:00:00,157.64,158.26,157.43,157.66,61884.0,152.8663,153.4675,152.6627,152.8857,61884.0
2022-03-02 14:30:00,157.54,158.08,157.34,157.5,74946.0,152.7693,153.293,152.5754,152.7305,74946.0
2022-03-02 15:00:00,157.44,158.03,157.27,157.62,141822.0,152.6724,153.2445,152.5075,152.8469,141822.0
2022-03-02 15:30:00,157.67,157.87,157.23,157.3,351030.0,152.8954,153.0893,152.4687,152.5366,351030.0
2022-03-03 09:30:00,158.13,158.17,155.57,156.22,321939.0,153.3415,153.3803,150.859,151.4893,321939.0
2022-03-03 10:00:00,156.37,156.95,154.6,154.89,150609.0,151.6348,152.1972,149.9184,150.1996,150609.0
2022-03-03 10:30:00,154.75,155.09,153.23,153.23,149961.0,150.0638,150.3935,148.5899,148.5899,149961.0
2022-03-03 11:00:00,153.2,154.71,153.17,154.47,298929.0,148.5608,150.025,148.5317,149.7923,298929.0
2022-03-03 11:30:00,154.44,155.23,154.17,154.95,167940.0,149.7632,150.5293,149.5014,150.2578,167940.0
2022-03-03 12:00:00,154.8,155.31,153.99,153.99,93105.0,150.1123,150.6069,149.3268,149.3268,93105.0
2022-03-03 12:30:00,154.05,156.19,153.86,155.46,295494.0,149.385,151.4602,149.2008,150.7523,295494.0
2022-03-03 13:00:00,155.47,156.19,155.2,156.01,217821.0,150.762,151.4602,150.5002,151.2857,217821.0
2022-03-03 13:30:00,155.97,155.97,155.01,155.04,102927.0,151.2469,151.2469,150.3159,150.345,102927.0
2022-03-03 14:00:00,155.22,155.66,154.74,155.31,96987.0,150.5196,150.9463,150.0541,150.6069,96987.0
2022-03-03 14:30:00,155.23,155.25,154.19,154.3,243003.0,150.5293,150.5487,149.5208,149.6274,243003.0
2022-03-03 15:00:00,154.3,154.3,153.33,154.12,208731.0,149.6274,149.6274,148.6868,149.4529,208731.0
2022-03-03 15:30:00,154.09,154.09,152.93,153.8,367662.0,149.4238,149.4238,148.2989,149.1426,367662.0
2022-03-04 09:30:00,152.37,153.71,151.18,152.58,385716.0,147.7559,149.0553,146.6019,147.9595,385716.0
2022-03-04 10:00:00,152.55,152.94,150.84,151.19,227856.0,147.9304,148.3086,146.2722,146.6116,227856.0
2022-03-04 10:30:00,151.14,152.0,150.47,150.56,141129.0,146.5631,147.3971,145.9134,146.0007,141129.0
2022-03-04 11:00:00,150.44,150.62,149.41,150.39,298785.0,145.8843,146.0589,144.8855,145.8359,298785.0
2022-03-04 11:30:00,150.24,151.07,149.67,150.34,176265.0,145.6904,146.4953,145.1377,145.7874,176265.0
2022-03-04 12:00:00,150.39,151.41,149.72,150.83,145530.0,145.8359,146.825,145.1861,146.2625,145530.0
2022-03-04 12:30:00,150.77,150.96,150.1,150.65,98460.0,146.2043,146.3886,145.5546,146.088,98460.0
2022-03-04 13:00:00,150.67,151.5,150.25,150.25,125850.0,146.1074,146.9122,145.7001,145.7001,125850.0
2022-03-04 13:30:00,150.27,150.73,149.32,149.33,183003.0,145.7195,146.1656,144.7983,144.808,183003.0
2022-03-04 14:00:00,149.39,149.5,148.65,149.0,243543.0,144.8661,144.9728,144.1485,144.4879,243543.0
2022-03-04 14:30:00,148.9,149.3,148.13,148.18,149817.0,144.391,144.7789,143.6443,143.6928,149817.0
2022-03-04 15:00:00,148.1,149.12,148.1,148.79,171282.0,143.6152,144.6043,143.6152,144.2843,171282.0
2022-03-04 15:30:00,148.76,150.06,148.32,150.06,597018.0,144.2552,145.5158,143.8285,145.5158,597018.0
2022-03-07 09:30:00,150.23,151.3,148.17,148.17,295290.0,145.6807,146.7183,143.6831,143.6831,295290.0
2022-03-07 10:00:00,148.04,148.92,147.22,147.22,160473.0,143.557,144.4104,142.7618,142.7618,160473.0
2022-03-07 10:30:00,147.07,147.67,146.19,146.39,234969.0,142.6164,143.1982,141.763,141.957,234969.0
2022-03-07 11:00:00,146.37,147.29,146.07,146.86,120999.0,141.9376,142.8297,141.6467,142.4127,120999.0
2022-03-07 11:30:00,146.75,146.88,145.94,146.05,159678.0,142.3061,142.4321,141.5206,141.6273,159678.0
2022-03-07 12:00:00,145.98,146.25,145.11,145.25,199050.0,141.5594,141.8212,140.7157,140.8515,199050.0
2022-03-07 12:30:00,145.13,146.14,145.0,145.18,149493.0,140.7351,141.7146,140.6091,140.7836,149493.0
2022-03-07 13:00:00,145.11,145.69,144.29,144.45,181266.0,140.7157,141.2782,139.9206,140.0757,181266.0
2022-03-07 13:30:00,144.45,145.36,144.27,144.66,147483.0,140.0757,140.9582,139.9012,140.2794,147483.0
2022-03-07 14:00:00,144.69,144.97,144.0,144.49,313032.0,140.3085,140.58,139.6394,140.1145,313032.0
2022-03-07 14:30:00,144.47,144.55,143.52,143.69,183228.0,140.0951,140.1727,139.1739,139.3387,183228.0
2022-03-07 15:00:00,143.76,143.88,142.98,143.64,320586.0,139.4066,139.523,138.6502,139.2903,320586.0
2022-03-07 15:30:00,143.62,143.62,142.24,142.41,377043.0,139.2709,139.2709,137.9327,138.0975,377043.0
2022-03-08 09:30:00,143.25,143.64,141.23,142.32,600006.0,138.9121,139.2903,136.9532,138.0102,600006.0
2022-03-08 10:00:00,142.17,142.95,140.95,141.88,279702.0,137.8648,138.6212,136.6817,137.5836,279702.0
2022-03-08 10:30:00,141.74,144.0,140.85,144.0,239313.0,137.4478,139.6394,136.5847,139.6394,239313.0
2022-03-08 11:00:00,144.09,144.35,142.52,142.74,259458.0,139.7266,139.9788,138.2042,138.4175,259458.0
2022-03-08 11:30:00,142.68,143.86,141.65,143.22,110250.0,138.3593,139.5036,137.3605,138.883,110250.0
2022-03-08 12:00:00,143.29,147.98,143.02,147.15,486501.0,138.9509,143.4988,138.689,142.694,486501.0
2022-03-08 12:30:00,147.19,148.92,146.53,148.58,403950.0,142.7328,144.4104,142.0927,144.0807,403950.0
2022-03-08 13:00:00,148.74,150.3,147.68,147.87,382413.0,144.2358,145.7486,143.2079,143.3922,382413.0
2022-03-08 13:30:00,147.83,148.05,146.07,146.07,354846.0,143.3534,143.5667,141.6467,141.6467,354846.0
2022-03-08 14:00:00,146.04,147.26,145.32,147.18,242955.0,141.6176,142.8006,140.9194,142.7231,242955.0
2022-03-08 14:30:00,147.16,148.03,146.34,147.41,236889.0,142.7037,143.5473,141.9085,142.9461,236889.0
2022-03-08 15:00:00,147.43,148.65,146.57,146.64,235668.0,142.9655,144.1485,142.1315,142.1994,235668.0
2022-03-08 15:30:00,146.65,146.82,145.07,145.16,358797.0,142.2091,142.374,140.677,140.7642,358797.0
2022-03-09 09:30:00,149.78,150.24,148.17,149.27,690768.0,145.2443,145.6904,143.6831,144.7498,690768.0
2022-03-09 10:00:00,149.36,150.16,149.03,150.0,330888.0,144.837,145.6128,144.517,145.4577,330888.0
2022-03-09 10:30:00,150.16,150.62,149.67,150.41,115068.0,145.6128,146.0589,145.1377,145.8552,115068.0
2022-03-09 11:00:00,150.38,150.38,149.11,149.37,109809.0,145.8262,145.8262,144.5946,144.8467,109809.0
2022-03-09 11:30:00,149.34,150.34,149.32,150.29,89634.0,144.8176,145.7874,144.7983,145.7389,89634.0
2022-03-09 12:00:00,150.28,150.63,149.95,150.54,119268.0,145.7292,146.0686,145.4092,145.9813,119268.0
2022-03-09 12:30:00,150.63,151.72,150.63,151.16,210762.0,146.0686,147.1256,146.0686,146.5825,210762.0
2022-03-09 13:00:00,151.2,151.81,150.64,151.76,75153.0,146.6213,147.2129,146.0783,147.1644,75153.0
2022-03-09 13:30:00,151.68,151.7,150.62,151.09,130917.0,147.0868,147.1062,146.0589,146.5147,130917.0
2022-03-09 14:00:00,151.11,151.71,150.82,151.31,84144.0,146.534,147.1159,146.2528,146.728,84144.0
2022-03-09 14:30:00,151.35,151.65,151.07,151.46,150114.0,146.7668,147.0577,146.4953,146.8735,150114.0
2022-03-09 15:00:00,151.38,152.2,151.38,151.83,243381.0,146.7959,147.591,146.7959,147.2322,243381.0
2022-03-09 15:30:00,151.94,152.22,150.77,151.24,343218.0,147.3389,147.6104,146.2043,146.6601,343218.0
2022-03-10 09:30:00,148.4,148.55,146.44,147.86,423186.0,143.9061,144.0516,142.0055,143.3825,423186.0
2022-03-10 10:00:00,147.84,148.46,146.66,146.9,185481.0,143.3631,143.9643,142.2188,142.4515,185481.0
2022-03-10 10:30:00,146.9,147.13,145.4,145.56,165387.0,142.4515,142.6746,140.997,141.1521,165387.0
2022-03-10 11:00:00,145.52,145.55,145.07,145.48,239133.0,141.1133,141.1424,140.677,141.0745,239133.0
2022-03-10 11:30:00,145.51,146.28,145.43,146.27,110346.0,141.1036,141.8503,141.0261,141.8406,110346.0
2022-03-10 12:00:00,146.2,146.96,145.91,146.55,171651.0,141.7727,142.5097,141.4915,142.1121,171651.0
2022-03-10 12:30:00,146.53,146.53,145.47,145.52,148668.0,142.0927,142.0927,141.0648,141.1133,148668.0
2022-03-10 13:00:00,145.51,146.02,145.39,145.83,72114.0,141.1036,141.5982,140.9873,141.4139,72114.0
2022-03-10 13:30:00,145.81,146.71,145.58,146.54,98619.0,141.3945,142.2673,141.1715,142.1024,98619.0
2022-03-10 14:00:00,146.6,147.74,146.41,147.52,124317.0,142.1606,143.2661,141.9764,143.0528,124317.0
2022-03-10 14:30:00,147.53,148.18,147.3,147.9,108519.0,143.0625,143.6928,142.8394,143.4213,108519.0
2022-03-10 15:00:00,147.81,147.9,147.04,147.59,140214.0,143.334,143.4213,142.5873,143.1206,140214.0
2022-03-10 15:30:00,147.75,148.4,147.31,147.87,275859.0,143.2758,143.9061,142.8491,143.3922,275859.0
2022-03-11 09:30:00,150.12,150.4,148.33,148.69,263436.0,145.574,145.8455,143.8382,144.1873,263436.0
2022-03-11 10:00:00,148.66,148.66,147.32,147.57,200793.0,144.1582,144.1582,142.8588,143.1012,200793.0
2022-03-11 10:30:00,147.5,148.13,147.08,147.93,163089.0,143.0334,143.6443,142.6261,143.4503,163089.0
2022-03-11 11:00:00,147.81,147.81,146.33,146.4,175554.0,143.334,143.334,141.8988,141.9667,175554.0
2022-03-11 11:30:00,146.29,146.81,145.76,146.63,150093.0,141.86,142.3643,141.3461,142.1897,150093.0
2022-03-11 12:00:00,146.58,147.32,146.31,146.35,284469.0,142.1412,142.8588,141.8794,141.9182,284469.0
2022-03-11 12:30:00,146.32,146.83,146.09,146.74,128862.0,141.8891,142.3837,141.6661,142.2964,128862.0
2022-03-11 13:00:00,146.68,147.21,146.52,147.04,110763.0,142.2382,142.7522,142.083,142.5873,110763.0
2022-03-11 13:30:00,147.09,147.33,146.37,146.37,148329.0,142.6358,142.8685,141.9376,141.9376,148329.0
2022-03-11 14:00:00,146.41,147.08,146.22,147.06,179268.0,141.9764,142.6261,141.7921,142.6067,179268.0
2022-03-11 14:30:00,147.02,147.09,146.32,146.46,497328.0,142.5679,142.6358,141.8891,142.0249,497328.0
2022-03-11 15:00:00,146.47,146.67,145.73,145.73,772446.0,142.0346,142.2285,141.317,141.317,772446.0
2022-03-11 15:30:00,145.68,145.76,144.51,144.71,409116.0,141.2685,141.3461,140.1339,140.3279,409116.0
2022-03-14 09:30:00,144.37,145.12,142.49,142.99,436299.0,139.9982,140.7254,138.1751,138.6599,436299.0
2022-03-14 10:00:00,142.68,145.06,142.49,144.02,279660.0,138.3593,140.6673,138.1751,139.6588,279660.0
2022-03-14 10:30:00,144.02,144.66,143.04,144.31,225153.0,139.6588,140.2794,138.7084,139.94,225153.0
2022-03-14 11:00:00,144.46,144.57,142.9,143.06,106044.0,140.0854,140.1921,138.5727,138.7278,106044.0
2022-03-14 11:30:00,143.11,143.13,141.35,141.77,220752.0,138.7763,138.7957,137.0696,137.4769,220752.0
2022-03-14 12:00:00,141.62,141.8,141.12,141.58,167274.0,137.3314,137.506,136.8466,137.2926,167274.0
2022-03-14 12:30:00,141.63,141.75,140.65,140.88,179727.0,137.3411,137.4575,136.3908,136.6138,179727.0
2022-03-14 13:00:00,140.88,140.93,140.0,140.06,516297.0,136.6138,136.6623,135.7605,135.8187,516297.0
2022-03-14 13:30:00,140.21,140.65,139.62,140.0,217722.0,135.9641,136.3908,135.392,135.7605,217722.0
2022-03-14 14:00:00,139.97,140.2,139.45,139.59,117525.0,135.7314,135.9544,135.2271,135.3629,117525.0
2022-03-14 14:30:00,139.57,140.67,139.53,140.51,105375.0,135.3435,136.4102,135.3047,136.255,105375.0
2022-03-14 15:00:00,140.57,141.08,140.31,140.53,155913.0,136.3132,136.8078,136.0611,136.2744,155913.0
2022-03-14 15:30:00,140.47,140.93,140.0,140.31,374268.0,136.2163,136.6623,135.7605,136.0611,374268.0
2022-03-15 09:30:00,141.52,142.86,140.63,142.63,283656.0,137.2345,138.5339,136.3714,138.3108,283656.0
2022-03-15 10:00:00,142.59,144.16,142.32,144.14,176448.0,138.2721,139.7945,138.0102,139.7751,176448.0
2022-03-15 10:30:00,144.21,145.08,144.12,144.32,363342.0,139.843,140.6867,139.7557,139.9497,363342.0
2022-03-15 11:00:00,144.48,145.17,144.18,145.17,159852.0,140.1048,140.7739,139.8139,140.7739,159852.0
2022-03-15 11:30:00,145.17,145.83,144.42,144.69,165894.0,140.7739,141.4139,140.0466,140.3085,165894.0
2022-03-15 12:00:00,144.79,145.55,144.46,145.53,82047.0,140.4054,141.1424,140.0854,141.123,82047.0
2022-03-15 12:30:00,145.41,145.62,144.51,145.16,69207.0,141.0067,141.2103,140.1339,140.7642,69207.0
2022-03-15 13:00:00,145.18,145.54,144.37,144.37,75444.0,140.7836,141.1327,139.9982,139.9982,75444.0
2022-03-15 13:30:00,144.37,145.0,144.27,145.0,44190.0,139.9982,140.6091,139.9012,140.6091,44190.0
2022-03-15 14:00:00,144.98,145.04,144.0,144.51,59649.0,140.5897,140.6479,139.6394,140.1339,59649.0
2022-03-15 14:30:00,144.39,145.3,144.26,145.28,232812.0,140.0175,140.9,139.8915,140.8806,232812.0
2022-03-15 15:00:00,145.2,146.5,145.07,146.33,429798.0,140.803,142.0637,140.677,141.8988,429798.0
2022-03-15 15:30:00,146.33,146.9,146.11,146.59,476970.0,141.8988,142.4515,141.6855,142.1509,476970.0
2022-03-16 09:30:00,148.93,151.5,148.86,150.98,408852.0,144.4201,146.9122,144.3522,146.408,408852.0
2022-03-16 10:00:00,151.13,153.05,150.82,152.82,263481.0,146.5534,148.4153,146.2528,148.1923,263481.0
2022-03-16 10:30:00,152.99,153.69,152.21,152.74,285102.0,148.3571,149.0359,147.6007,148.1147,285102.0
2022-03-16 11:00:00,152.71,152.97,152.17,152.76,100290.0,148.0856,148.3377,147.562,148.1341,100290.0
2022-03-16 11:30:00,152.75,152.97,152.19,152.66,95184.0,148.1244,148.3377,147.5813,148.0371,95184.0
2022-03-16 12:00:00,152.73,152.98,152.45,152.61,91125.0,148.105,148.3474,147.8335,147.9886,91125.0
2022-03-16 12:30:00,152.58,152.66,151.09,151.35,117495.0,147.9595,148.0371,146.5147,146.7668,117495.0
2022-03-16 13:00:00,151.32,151.62,149.76,150.32,126765.0,146.7377,147.0286,145.2249,145.768,126765.0
2022-03-16 13:30:00,150.36,151.22,150.32,151.16,81126.0,145.8068,146.6407,145.768,146.5825,81126.0
2022-03-16 14:00:00,150.96,151.01,148.26,148.53,248322.0,146.3886,146.4371,143.7704,144.0322,248322.0
2022-03-16 14:30:00,148.51,152.18,147.42,151.59,209292.0,144.0128,147.5716,142.9558,146.9995,209292.0
2022-03-16 15:00:00,151.4,153.0,151.09,152.95,118488.0,146.8153,148.3668,146.5147,148.3183,118488.0
2022-03-16 15:30:00,152.94,154.12,152.22,154.05,744414.0,148.3086,149.4529,147.6104,149.385,744414.0
2022-03-17 09:30:00,152.34,154.2,151.18,154.19,358248.0,147.7268,149.5305,146.6019,149.5208,358248.0
2022-03-17 10:00:00,154.23,154.37,152.82,153.57,324693.0,149.5596,149.6953,148.1923,148.9196,324693.0
2022-03-17 10:30:00,153.66,153.66,151.96,152.55,222354.0,149.0068,149.0068,147.3583,147.9304,222354.0
2022-03-17 11:00:00,152.53,153.44,151.9,152.99,200592.0,147.911,148.7935,147.3001,148.3571,200592.0
2022-03-17 11:30:00,152.99,153.66,152.55,153.02,141156.0,148.3571,149.0068,147.9304,148.3862,141156.0
2022-03-17 12:00:00,153.02,153.49,152.75,153.4,123285.0,148.3862,148.842,148.1244,148.7547,123285.0
2022-03-17 12:30:00,153.31,153.57,153.17,153.43,116961.0,148.6674,148.9196,148.5317,148.7838,116961.0
2022-03-17 13:00:00,153.4,154.3,153.03,154.23,178476.0,148.7547,149.6274,148.3959,149.5596,178476.0
2022-03-17 13:30:00,154.24,154.87,154.04,154.45,159024.0,149.5693,150.1802,149.3753,149.7729,159024.0
2022-03-17 14:00:00,154.41,154.57,153.51,153.51,203715.0,149.7341,149.8893,148.8614,148.8614,203715.0
2022-03-17 14:30:00,153.51,154.28,153.51,154.23,175017.0,148.8614,149.6081,148.8614,149.5596,175017.0
2022-03-17 15:00:00,154.19,154.5,153.56,154.31,207924.0,149.5208,149.8214,148.9099,149.6371,207924.0
2022-03-17 15:30:00,154.36,154.99,154.2,154.98,506322.0,149.6856,150.2966,149.5305,150.2869,506322.0
2022-03-18 09:30:00,153.97,155.29,153.02,155.26,349806.0,149.3074,150.5875,148.3862,150.5584,349806.0
2022-03-18 10:00:00,155.34,156.86,155.11,156.39,282672.0,150.636,152.1099,150.4129,151.6542,282672.0
2022-03-18 10:30:00,156.35,156.67,155.06,156.66,331203.0,151.6154,151.9257,150.3644,151.916,331203.0
2022-03-18 11:00:00,156.63,157.22,156.46,156.79,278037.0,151.8869,152.459,151.722,152.042,278037.0
2022-03-18 11:30:00,156.85,157.23,156.48,156.62,252702.0,152.1002,152.4687,151.7414,151.8772,252702.0
2022-03-18 12:00:00,156.63,157.04,156.32,156.99,190464.0,151.8869,152.2845,151.5863,152.236,190464.0
2022-03-18 12:30:00,157.01,157.72,156.93,157.58,217419.0,152.2554,152.9439,152.1778,152.8081,217419.0
2022-03-18 13:00:00,157.58,157.71,157.05,157.58,182166.0,152.8081,152.9342,152.2942,152.8081,182166.0
2022-03-18 13:30:00,157.54,157.72,157.0,157.2,202014.0,152.7693,152.9439,152.2457,152.4396,202014.0
2022-03-18 14:00:00,157.22,157.67,157.02,157.52,141756.0,152.459,152.8954,152.2651,152.7499,141756.0
2022-03-18 14:30:00,157.51,157.76,157.32,157.59,177240.0,152.7402,152.9827,152.556,152.8178,177240.0
2022-03-18 15:00:00,157.63,158.53,157.5,158.38,246330.0,152.8566,153.7294,152.7305,153.5839,246330.0
2022-03-18 15:30:00,158.4,158.72,157.68,158.11,625422.0,153.6033,153.9136,152.9051,153.3221,625422.0
2022-03-21 09:30:00,157.37,159.06,156.09,156.47,330039.0,152.6045,154.2433,151.3632,151.7317,330039.0
2022-03-21 10:00:00,156.42,156.77,154.99,154.99,104280.0,151.6833,152.0227,150.2966,150.2966,104280.0
2022-03-21 10:30:00,155.08,156.95,154.94,156.86,130833.0,150.3838,152.1972,150.2481,152.1099,130833.0
2022-03-21 11:00:00,156.76,158.34,156.42,158.23,170724.0,152.013,153.5451,151.6833,153.4384,170724.0
2022-03-21 11:30:00,158.2,158.94,157.53,158.73,126294.0,153.4093,154.1269,152.7596,153.9233,126294.0
2022-03-21 12:00:00,158.76,158.83,157.71,158.11,70968.0,153.9524,154.0203,152.9342,153.3221,70968.0
2022-03-21 12:30:00,158.07,158.07,156.05,156.07,103215.0,153.2833,153.2833,151.3245,151.3438,103215.0
2022-03-21 13:00:00,156.07,156.47,155.13,155.37,131262.0,151.3438,151.7317,150.4323,150.665,131262.0
2022-03-21 13:30:00,155.37,155.95,155.21,155.81,116589.0,150.665,151.2275,150.5099,151.0917,116589.0
2022-03-21 14:00:00,155.83,156.78,155.4,156.72,155802.0,151.1111,152.0323,150.6941,151.9742,155802.0
2022-03-21 14:30:00,156.73,156.92,155.79,155.82,421710.0,151.9839,152.1681,151.0723,151.1014,421710.0
2022-03-21 15:00:00,155.75,156.53,155.57,156.47,100539.0,151.0335,151.7899,150.859,151.7317,100539.0
2022-03-21 15:30:00,156.52,157.72,155.83,157.72,300798.0,151.7802,152.9439,151.1111,152.9439,300798.0
2022-03-22 09:30:00,157.48,158.53,157.32,158.2,220242.0,152.7112,153.7294,152.556,153.4093,220242.0
2022-03-22 10:00:00,158.34,159.77,158.25,159.74,146784.0,153.5451,154.9318,153.4578,154.9027,146784.0
2022-03-22 10:30:00,159.73,160.29,159.73,160.03,101379.0,154.893,155.4361,154.893,155.1839,101379.0
2022-03-22 11:00:00,160.16,160.51,159.62,160.27,187923.0,155.31,155.6494,154.7863,155.4167,187923.0
2022-03-22 11:30:00,160.22,160.22,159.3,159.3,54801.0,155.3682,155.3682,154.476,154.476,54801.0
2022-03-22 12:00:00,159.23,159.42,158.33,158.61,44874.0,154.4082,154.5924,153.5354,153.8069,44874.0
2022-03-22 12:30:00,158.6,158.82,158.15,158.61,36591.0,153.7972,154.0106,153.3609,153.8069,36591.0
2022-03-22 13:00:00,158.46,158.91,158.18,158.4,56112.0,153.6615,154.0978,153.39,153.6033,56112.0
2022-03-22 13:30:00,158.51,158.91,158.42,158.91,70815.0,153.71,154.0978,153.6227,154.0978,70815.0
2022-03-22 14:00:00,158.92,159.19,158.07,158.21,106539.0,154.1075,154.3694,153.2833,153.419,106539.0
2022-03-22 14:30:00,158.25,158.9,157.75,158.79,75882.0,153.4578,154.0882,152.973,153.9815,75882.0
2022-03-22 15:00:00,158.76,159.22,158.47,158.49,83799.0,153.9524,154.3985,153.6712,153.6906,83799.0
2022-03-22 15:30:00,158.44,159.11,158.34,158.61,208860.0,153.6421,154.2918,153.5451,153.8069,208860.0
2022-03-23 09:30:00,157.19,157.6,155.14,155.47,250122.0,152.4299,152.8275,150.442,150.762,250122.0
2022-03-23 10:00:00,155.34,157.18,155.07,156.9,113103.0,150.636,152.4202,150.3741,152.1487,113103.0
2022-03-23 10:30:00,156.99,157.46,156.41,157.42,89676.0,152.236,152.6918,151.6736,152.653,89676.0
2022-03-23 11:00:00,157.43,158.36,157.4,158.08,93144.0,152.6627,153.5645,152.6336,153.293,93144.0
2022-03-23 11:30:00,158.17,158.85,157.99,158.81,96990.0,153.3803,154.0397,153.2057,154.0009,96990.0
2022-03-23 12:00:00,158.8,159.11,157.53,158.09,88485.0,153.9912,154.2918,152.7596,153.3027,88485.0
2022-03-23 12:30:00,158.15,158.3,157.27,157.71,101124.0,153.3609,153.5063,152.5075,152.9342,101124.0
2022-03-23 13:00:00,157.56,157.63,155.7,155.76,91266.0,152.7887,152.8566,150.9851,151.0432,91266.0
2022-03-23 13:30:00,155.67,156.11,155.09,155.71,169236.0,150.956,151.3826,150.3935,150.9948,169236.0
2022-03-23 14:00:00,155.75,155.75,154.86,155.5,151152.0,151.0335,151.0335,150.1705,150.7911,151152.0
2022-03-23 14:30:00,155.51,156.23,155.26,155.49,70014.0,150.8008,151.499,150.5584,150.7814,70014.0
2022-03-23 15:00:00,155.42,155.83,154.69,155.14,122796.0,150.7135,151.1111,150.0056,150.442,122796.0
2022-03-23 15:30:00,155.07,155.84,154.6,154.6,365058.0,150.3741,151.1208,149.9184,149.9184,365058.0
2022-03-24 09:30:00,155.94,157.11,155.3,156.3,158289.0,151.4899,152.6265,150.8681,151.8396,158289.0
2022-03-24 10:00:00,156.18,157.33,155.94,156.46,124863.0,151.723,152.8402,151.4899,151.995,124863.0
2022-03-24 10:30:00,156.35,157.74,156.1,157.58,126945.0,151.8882,153.2385,151.6453,153.0831,126945.0
2022-03-24 11:00:00,157.62,159.58,157.41,159.48,191823.0,153.1219,155.026,152.9179,154.9288,191823.0
2022-03-24 11:30:00,159.48,160.61,159.48,160.04,291477.0,154.9288,156.0266,154.9288,155.4729,291477.0
2022-03-24 12:00:00,160.06,160.54,159.46,159.98,142533.0,155.4923,155.9586,154.9094,155.4146,142533.0
2022-03-24 12:30:00,159.94,160.42,159.65,160.41,104316.0,155.3757,155.842,155.094,155.8323,104316.0
2022-03-24 13:00:00,160.4,160.81,160.22,160.73,108657.0,155.8226,156.2209,155.6477,156.1432,108657.0
2022-03-24 13:30:00,160.75,161.13,160.36,160.93,253623.0,156.1626,156.5317,155.7837,156.3375,253623.0
2022-03-24 14:00:00,160.92,161.33,160.57,160.95,146913.0,156.3277,156.726,155.9877,156.3569,146913.0
2022-03-24 14:30:00,160.89,161.02,160.53,160.99,151356.0,156.2986,156.4249,155.9489,156.3957,151356.0
2022-03-24 15:00:00,160.95,161.81,160.51,161.67,259938.0,156.3569,157.1923,155.9294,157.0563,259938.0
2022-03-24 15:30:00,161.66,162.27,161.26,162.27,650436.0,157.0466,157.6392,156.658,157.6392,650436.0
2022-03-25 09:30:00,161.96,162.15,160.75,161.14,159897.0,157.3381,157.5226,156.1626,156.5415,159897.0
2022-03-25 10:00:00,161.41,161.89,160.78,161.26,79188.0,156.8038,157.2701,156.1917,156.658,79188.0
2022-03-25 10:30:00,161.25,162.4,161.25,161.52,169860.0,156.6483,157.7655,156.6483,156.9106,169860.0
2022-03-25 11:00:00,161.67,161.67,159.09,159.38,241926.0,157.0563,157.0563,154.55,154.8317,241926.0
2022-03-25 11:30:00,159.36,160.23,159.36,159.95,155097.0,154.8123,155.6574,154.8123,155.3854,155097.0
2022-03-25 12:00:00,160.05,160.72,159.67,160.4,65004.0,155.4826,156.1334,155.1134,155.8226,65004.0
2022-03-25 12:30:00,160.44,160.66,160.02,160.34,50463.0,155.8614,156.0752,155.4534,155.7643,50463.0
2022-03-25 13:00:00,160.25,160.85,160.09,160.35,70842.0,155.6769,156.2597,155.5214,155.774,70842.0
2022-03-25 13:30:00,160.46,161.29,160.32,161.29,69582.0,155.8809,156.6872,155.7449,156.6872,69582.0
2022-03-25 14:00:00,161.33,161.84,161.19,161.7,175215.0,156.726,157.2215,156.59,157.0855,175215.0
2022-03-25 14:30:00,161.77,161.95,161.6,161.75,115944.0,157.1535,157.3283,156.9883,157.1341,115944.0
2022-03-25 15:00:00,161.77,161.77,160.38,160.4,153786.0,157.1535,157.1535,155.8032,155.8226,153786.0
2022-03-25 15:30:00,160.39,161.99,160.13,161.99,248349.0,155.8129,157.3672,155.5603,157.3672,248349.0
2022-03-28 09:30:00,160.8,162.04,160.65,161.73,382347.0,156.2112,157.4158,156.0654,157.1146,382347.0
2022-03-28 10:00:00,161.76,161.77,160.07,160.63,132627.0,157.1438,157.1535,155.502,156.046,132627.0
2022-03-28 10:30:00,160.6,161.31,160.2,161.12,96930.0,156.0169,156.7066,155.6283,156.522,96930.0
2022-03-28 11:00:00,161.21,161.21,160.1,160.44,104172.0,156.6095,156.6095,155.5311,155.8614,104172.0
2022-03-28 11:30:00,160.42,160.49,159.03,159.16,145689.0,155.842,155.91,154.4917,154.618,145689.0
2022-03-28 12:00:00,159.09,159.63,158.52,158.53,100062.0,154.55,155.0746,153.9962,154.0059,100062.0
2022-03-28 12:30:00,158.54,159.52,158.49,159.4,57831.0,154.0157,154.9677,153.9671,154.8511,57831.0
2022-03-28 13:00:00,159.43,160.41,159.4,160.31,64959.0,154.8803,155.8323,154.8511,155.7351,64959.0
2022-03-28 13:30:00,160.32,160.53,160.15,160.5,42411.0,155.7449,155.9489,155.5797,155.9197,42411.0
2022-03-28 14:00:00,160.47,160.76,160.23,160.6,88665.0,155.8906,156.1723,155.6574,156.0169,88665.0
2022-03-28 14:30:00,160.54,161.66,160.51,161.65,72207.0,155.9586,157.0466,155.9294,157.0369,72207.0
2022-03-28 15:00:00,161.66,162.25,161.5,162.2,159498.0,157.0466,157.6198,156.8912,157.5712,159498.0
2022-03-28 15:30:00,162.2,163.0,162.11,162.93,198456.0,157.5712,158.3484,157.4838,158.2804,198456.0
2022-03-29 09:30:00,165.63,166.96,164.64,165.51,283779.0,160.9033,162.1954,159.9416,160.7868,283779.0
2022-03-29 10:00:00,165.44,165.81,163.4,164.48,192612.0,160.7188,161.0782,158.737,159.7861,192612.0
2022-03-29 10:30:00,164.61,165.07,163.88,165.0,89526.0,159.9124,160.3593,159.2033,160.2913,89526.0
2022-03-29 11:00:00,165.05,165.09,163.92,164.69,91569.0,160.3399,160.3787,159.2421,159.9902,91569.0
2022-03-29 11:30:00,164.64,165.22,164.33,164.84,102243.0,159.9416,160.505,159.6404,160.1359,102243.0
2022-03-29 12:00:00,164.86,164.96,164.29,164.42,83418.0,160.1553,160.2524,159.6016,159.7279,83418.0
2022-03-29 12:30:00,164.43,164.56,163.69,164.22,59964.0,159.7376,159.8639,159.0187,159.5336,59964.0
2022-03-29 13:00:00,164.23,164.43,163.8,164.28,73149.0,159.5433,159.7376,159.1256,159.5919,73149.0
2022-03-29 13:30:00,164.28,165.33,164.19,165.28,87942.0,159.5919,160.6119,159.5044,160.5633,87942.0
2022-03-29 14:00:00,165.34,165.55,165.12,165.54,44445.0,160.6216,160.8256,160.4079,160.8159,44445.0
2022-03-29 14:30:00,165.53,166.37,165.46,166.37,91173.0,160.8062,161.6222,160.7382,161.6222,91173.0
2022-03-29 15:00:00,166.35,167.02,166.11,166.97,146751.0,161.6028,162.2537,161.3696,162.2051,146751.0
2022-03-29 15:30:00,167.01,167.03,166.04,166.7,458685.0,162.2439,162.2634,161.3016,161.9428,458685.0
2022-03-30 09:30:00,165.52,166.06,164.78,165.56,281937.0,160.7965,161.3211,160.0776,160.8353,281937.0
2022-03-30 10:00:00,165.69,165.88,164.87,165.7,76221.0,160.9616,161.1462,160.165,160.9713,76221.0
2022-03-30 10:30:00,165.61,165.88,164.43,164.43,96549.0,160.8839,161.1462,159.7376,159.7376,96549.0
2022-03-30 11:00:00,164.28,164.5,163.49,163.73,156105.0,159.5919,159.8056,158.8244,159.0576,156105.0
2022-03-30 11:30:00,163.79,164.44,163.59,163.81,99525.0,159.1158,159.7473,158.9215,159.1353,99525.0
2022-03-30 12:00:00,163.83,164.01,163.43,163.87,94443.0,159.1547,159.3296,158.7661,159.1936,94443.0
2022-03-30 12:30:00,163.79,164.57,163.71,164.54,69801.0,159.1158,159.8736,159.0381,159.8444,69801.0
2022-03-30 13:00:00,164.51,164.55,163.74,163.82,63150.0,159.8153,159.8542,159.0673,159.145,63150.0
2022-03-30 13:30:00,163.84,164.05,163.43,163.47,64878.0,159.1644,159.3684,158.7661,158.805,64878.0
2022-03-30 14:00:00,163.44,163.7,162.61,162.77,95397.0,158.7758,159.0284,157.9695,158.1249,95397.0
2022-03-30 14:30:00,162.7,163.08,161.95,162.01,118230.0,158.0569,158.4261,157.3283,157.3866,118230.0
2022-03-30 15:00:00,161.97,162.0,160.58,160.92,234375.0,157.3478,157.3769,155.9974,156.3277,234375.0
2022-03-30 15:30:00,160.92,161.48,160.72,161.21,359541.0,156.3277,156.8718,156.1334,156.6095,359541.0
2022-03-31 09:30:00,161.31,161.34,159.64,160.33,217389.0,156.7066,156.7358,155.0843,155.7546,217389.0
2022-03-31 10:00:00,160.08,160.95,159.39,160.54,142413.0,155.5117,156.3569,154.8414,155.9586,142413.0
2022-03-31 10:30:00,160.63,162.03,160.62,161.68,82980.0,156.046,157.4061,156.0363,157.0661,82980.0
2022-03-31 11:00:00,161.59,161.62,160.47,160.55,73632.0,156.9786,157.0078,155.8906,155.9683,73632.0
2022-03-31 11:30:00,160.57,161.02,159.95,160.4,54255.0,155.9877,156.4249,155.3854,155.8226,54255.0
2022-03-31 12:00:00,160.4,160.4,159.46,159.68,53541.0,155.8226,155.8226,154.9094,155.1231,53541.0
2022-03-31 12:30:00,159.79,159.91,159.23,159.24,85212.0,155.23,155.3466,154.686,154.6957,85212.0
2022-03-31 13:00:00,159.2,159.63,158.84,159.32,67368.0,154.6568,155.0746,154.3071,154.7734,67368.0
2022-03-31 13:30:00,159.25,159.63,158.95,159.15,67701.0,154.7054,155.0746,154.414,154.6083,67701.0
2022-03-31 14:00:00,159.15,159.28,158.69,159.22,77688.0,154.6083,154.7345,154.1614,154.6763,77688.0
2022-03-31 14:30:00,159.21,159.59,158.88,159.57,77016.0,154.6665,155.0357,154.346,155.0163,77016.0
2022-03-31 15:00:00,159.64,160.18,158.92,159.1,157950.0,155.0843,155.6089,154.3848,154.5597,157950.0
2022-03-31 15:30:00,159.15,159.21,157.34,157.34,527034.0,154.6083,154.6665,152.8499,152.8499,527034.0
2022-04-01 09:30:00,158.43,158.8,156.0,156.46,274011.0,153.9088,154.2682,151.5481,151.995,274011.0
2022-04-01 10:00:00,156.36,156.49,154.91,155.37,295044.0,151.8979,152.0242,150.4893,150.9361,295044.0
2022-04-01 10:30:00,155.38,155.99,155.0,155.58,282969.0,150.9458,151.5384,150.5767,151.1401,282969.0
2022-04-01 11:00:00,155.55,155.81,154.34,154.41,195771.0,151.111,151.3636,149.9355,150.0035,195771.0
2022-04-01 11:30:00,154.42,154.62,153.49,153.56,202356.0,150.0132,150.2075,149.1098,149.1778,202356.0
2022-04-01 12:00:00,153.48,153.66,153.16,153.59,225204.0,149.1001,149.2749,148.7892,149.2069,225204.0
2022-04-01 12:30:00,153.58,153.58,152.5,152.55,204243.0,149.1972,149.1972,148.148,148.1966,204243.0
2022-04-01 13:00:00,152.56,153.03,152.39,152.76,187722.0,148.2063,148.6629,148.0412,148.4006,187722.0
2022-04-01 13:30:00,152.75,153.51,152.67,152.98,135762.0,148.3909,149.1292,148.3132,148.6143,135762.0
2022-04-01 14:00:00,152.95,153.78,152.88,153.78,118068.0,148.5852,149.3915,148.5172,149.3915,118068.0
2022-04-01 14:30:00,153.87,154.21,153.47,153.55,132819.0,149.4789,149.8092,149.0903,149.1681,132819.0
2022-04-01 15:00:00,153.61,154.37,152.96,153.1,155661.0,149.2264,149.9647,148.5949,148.7309,155661.0
2022-04-01 15:30:00,153.11,154.63,152.9,154.61,254223.0,148.7406,150.2172,148.5366,150.1978,254223.0
2022-04-04 09:30:00,155.11,156.96,154.52,156.85,211038.0,150.6835,152.4808,150.1104,152.3739,211038.0
2022-04-04 10:00:00,156.81,157.36,156.17,156.38,118935.0,152.335,152.8693,151.7133,151.9173,118935.0
2022-04-04 10:30:00,156.29,156.35,155.53,155.92,82866.0,151.8299,151.8882,151.0916,151.4704,82866.0
2022-04-04 11:00:00,156.0,156.91,156.0,156.9,119499.0,151.5481,152.4322,151.5481,152.4225,119499.0
2022-04-04 11:30:00,156.94,157.44,156.85,157.13,66492.0,152.4613,152.9471,152.3739,152.6459,66492.0
2022-04-04 12:00:00,157.12,157.13,156.58,156.67,38673.0,152.6362,152.6459,152.1116,152.199,38673.0
2022-04-04 12:30:00,156.75,156.93,156.33,156.37,51009.0,152.2767,152.4516,151.8687,151.9076,51009.0
2022-04-04 13:00:00,156.38,156.38,155.85,156.04,45327.0,151.9173,151.9173,151.4024,151.587,45327.0
2022-04-04 13:30:00,155.97,156.43,155.93,156.4,44727.0,151.519,151.9659,151.4801,151.9367,44727.0
2022-04-04 14:00:00,156.24,156.24,155.33,155.99,71556.0,151.7813,151.7813,150.8973,151.5384,71556.0
2022-04-04 14:30:00,156.0,156.56,155.94,156.44,79218.0,151.5481,152.0922,151.4899,151.9756,79218.0
2022-04-04 15:00:00,156.41,157.19,156.2,157.09,151281.0,151.9464,152.7042,151.7424,152.607,151281.0
2022-04-04 15:30:00,157.06,157.25,156.67,157.12,192483.0,152.5779,152.7625,152.199,152.6362,192483.0
2022-04-05 09:30:00,155.9,156.06,153.0,153.17,226071.0,151.451,151.6064,148.6338,148.7989,226071.0
2022-04-05 10:00:00,153.18,153.45,151.13,151.64,286293.0,148.8086,149.0709,146.8171,147.3126,286293.0
2022-04-05 10:30:00,151.52,151.84,150.76,151.16,129192.0,147.196,147.5069,146.4577,146.8463,129192.0
2022-04-05 11:00:00,151.18,151.57,150.67,150.87,144462.0,146.8657,147.2446,146.3703,146.5645,144462.0
2022-04-05 11:30:00,150.85,151.07,150.42,150.51,93945.0,146.5451,146.7588,146.1274,146.2148,93945.0
2022-04-05 12:00:00,150.53,151.12,150.29,150.39,89235.0,146.2342,146.8074,146.0011,146.0982,89235.0
2022-04-05 12:30:00,150.28,150.89,150.25,150.81,176925.0,145.9914,146.584,145.9622,146.5063,176925.0
2022-04-05 13:00:00,150.9,151.45,150.72,151.01,89763.0,146.5937,147.128,146.4188,146.7005,89763.0
2022-04-05 13:30:00,150.92,150.93,150.1,150.48,124209.0,146.6131,146.6228,145.8165,146.1857,124209.0
2022-04-05 14:00:00,150.47,151.19,150.39,150.85,59307.0,146.176,146.8754,146.0982,146.5451,59307.0
2022-04-05 14:30:00,150.78,151.25,150.59,150.65,115239.0,146.4771,146.9337,146.2925,146.3508,115239.0
2022-04-05 15:00:00,150.66,150.81,149.76,149.94,191427.0,146.3605,146.5063,145.4862,145.6611,191427.0
2022-04-05 15:30:00,149.88,150.34,149.58,149.9,476265.0,145.6028,146.0497,145.3114,145.6222,476265.0
2022-04-06 09:30:00,146.67,147.17,145.67,145.72,387333.0,142.4844,142.9701,141.5129,141.5615,387333.0
2022-04-06 10:00:00,145.72,146.42,145.07,145.8,272460.0,141.5615,142.2415,140.9301,141.6392,272460.0
2022-04-06 10:30:00,145.78,146.63,145.43,145.81,170886.0,141.6198,142.4455,141.2798,141.6489,170886.0
2022-04-06 11:00:00,145.7,146.75,145.68,146.17,126930.0,141.5421,142.5621,141.5227,141.9987,126930.0
2022-04-06 11:30:00,146.07,146.75,145.74,146.2,99651.0,141.9015,142.5621,141.5809,142.0278,99651.0
2022-04-06 12:00:00,146.17,146.26,145.51,145.54,70479.0,141.9987,142.0861,141.3575,141.3866,70479.0
2022-04-06 12:30:00,145.53,145.67,145.0,145.2,134235.0,141.3769,141.5129,140.8621,141.0564,134235.0
2022-04-06 13:00:00,145.13,146.2,145.04,146.2,119322.0,140.9883,142.0278,140.9009,142.0278,119322.0
2022-04-06 13:30:00,146.21,147.66,146.09,146.92,154617.0,142.0375,143.4461,141.921,142.7273,154617.0
2022-04-06 14:00:00,146.95,148.48,145.24,145.94,215508.0,142.7564,144.2427,141.0952,141.7752,215508.0
2022-04-06 14:30:00,146.03,147.97,145.9,147.8,171447.0,141.8627,143.7473,141.7364,143.5822,171447.0
2022-04-06 15:00:00,147.9,148.91,146.64,146.75,222036.0,143.6793,144.6605,142.4553,142.5621,222036.0
2022-04-06 15:30:00,146.66,147.41,146.14,146.32,366477.0,142.4747,143.2033,141.9695,142.1444,366477.0
2022-04-07 09:30:00,146.05,147.88,145.81,147.22,301707.0,141.8821,143.6599,141.6489,143.0187,301707.0
2022-04-07 10:00:00,147.2,147.75,146.31,146.7,201063.0,142.9993,143.5336,142.1347,142.5135,201063.0
2022-04-07 10:30:00,146.68,147.17,145.13,145.63,105327.0,142.4941,142.9701,140.9883,141.4741,105327.0
2022-04-07 11:00:00,145.75,146.24,144.79,144.88,112116.0,141.5907,142.0667,140.6581,140.7455,112116.0
2022-04-07 11:30:00,144.89,144.95,144.06,144.36,186024.0,140.7552,140.8135,139.9489,140.2403,186024.0
2022-04-07 12:00:00,144.35,144.82,144.14,144.3,51417.0,140.2306,140.6872,140.0266,140.182,51417.0
2022-04-07 12:30:00,144.22,144.36,143.5,144.09,144066.0,140.1043,140.2403,139.4049,139.978,144066.0
2022-04-07 13:00:00,144.06,145.68,144.02,145.54,113697.0,139.9489,141.5227,139.91,141.3866,113697.0
2022-04-07 13:30:00,145.5,146.13,144.99,146.13,40410.0,141.3478,141.9598,140.8523,141.9598,40410.0
2022-04-07 14:00:00,146.1,146.46,145.49,145.94,185394.0,141.9307,142.2804,141.3381,141.7752,185394.0
2022-04-07 14:30:00,145.98,147.01,145.71,146.92,87099.0,141.8141,142.8147,141.5518,142.7273,87099.0
2022-04-07 15:00:00,146.85,147.72,146.81,147.29,109167.0,142.6593,143.5044,142.6204,143.0867,109167.0
2022-04-07 15:30:00,147.33,147.81,146.33,146.46,220674.0,143.1256,143.5919,142.1541,142.2804,220674.0
2022-04-08 09:30:00,145.44,145.44,143.17,143.39,366114.0,141.2895,141.2895,139.0843,139.298,366114.0
2022-04-08 10:00:00,143.35,144.45,142.96,144.07,180237.0,139.2591,140.3278,138.8803,139.9586,180237.0
2022-04-08 10:30:00,144.15,145.02,143.57,145.02,195423.0,140.0363,140.8815,139.4729,140.8815,195423.0
2022-04-08 11:00:00,145.08,145.32,143.99,144.13,183066.0,140.9398,141.1729,139.8809,140.0169,183066.0
2022-04-08 11:30:00,144.12,144.35,143.74,144.2,89256.0,140.0072,140.2306,139.638,140.0849,89256.0
2022-04-08 12:00:00,144.15,145.0,144.03,144.88,111405.0,140.0363,140.8621,139.9197,140.7455,111405.0
2022-04-08 12:30:00,144.85,144.96,144.48,144.87,214056.0,140.7163,140.8232,140.3569,140.7358,214056.0
2022-04-08 13:00:00,144.83,144.83,143.42,143.63,253593.0,140.6969,140.6969,139.3271,139.5312,253593.0
2022-04-08 13:30:00,143.56,143.6,143.23,143.36,78777.0,139.4632,139.502,139.1426,139.2689,78777.0
2022-04-08 14:00:00,143.33,143.74,142.84,142.99,148200.0,139.2397,139.638,138.7637,138.9094,148200.0
2022-04-08 14:30:00,143.0,143.62,142.79,143.32,203328.0,138.9191,139.5214,138.7151,139.23,203328.0
2022-04-08 15:00:00,143.29,143.64,142.98,143.22,153741.0,139.2009,139.5409,138.8997,139.1329,153741.0
2022-04-08 15:30:00,143.25,143.45,142.7,142.92,562326.0,139.162,139.3563,138.6277,138.8414,562326.0
2022-04-11 09:30:00,140.82,141.74,139.67,141.08,347079.0,136.8013,137.6951,135.6842,137.0539,347079.0
2022-04-11 10:00:00,141.08,142.0,140.56,140.74,212469.0,137.0539,137.9477,136.5488,136.7236,212469.0
2022-04-11 10:30:00,140.76,141.51,140.26,140.33,102204.0,136.7431,137.4717,136.2573,136.3253,102204.0
2022-04-11 11:00:00,140.31,140.64,140.06,140.24,147078.0,136.3059,136.6265,136.063,136.2379,147078.0
2022-04-11 11:30:00,140.33,140.9,140.25,140.55,96057.0,136.3253,136.8791,136.2476,136.5391,96057.0
2022-04-11 12:00:00,140.53,140.69,140.2,140.27,176061.0,136.5196,136.6751,136.199,136.267,176061.0
2022-04-11 12:30:00,140.24,140.66,140.1,140.59,81903.0,136.2379,136.6459,136.1019,136.5779,81903.0
2022-04-11 13:00:00,140.72,141.18,140.63,140.85,70353.0,136.7042,137.1511,136.6168,136.8305,70353.0
2022-04-11 13:30:00,141.0,141.17,140.48,140.76,67968.0,136.9762,137.1414,136.471,136.7431,67968.0
2022-04-11 14:00:00,140.78,141.05,140.27,140.48,72369.0,136.7625,137.0248,136.267,136.471,72369.0
2022-04-11 14:30:00,140.32,141.09,140.24,140.95,74238.0,136.3156,137.0636,136.2379,136.9276,74238.0
2022-04-11 15:00:00,141.0,141.25,140.35,140.45,87300.0,136.9762,137.2191,136.3448,136.4419,87300.0
2022-04-11 15:30:00,140.45,140.51,139.7,139.87,395268.0,136.4419,136.5002,135.7133,135.8785,395268.0
2022-04-12 09:30:00,142.96,144.01,141.57,143.64,662877.0,138.8803,139.9003,137.5299,139.5409,662877.0
2022-04-12 10:00:00,143.67,143.75,142.21,142.23,246534.0,139.57,139.6477,138.1517,138.1711,246534.0
2022-04-12 10:30:00,142.16,142.3,140.72,141.04,307182.0,138.1031,138.2391,136.7042,137.0151,307182.0
2022-04-12 11:00:00,141.02,142.04,140.5,141.93,304734.0,136.9956,137.9865,136.4905,137.8797,304734.0
2022-04-12 11:30:00,141.92,142.27,141.82,141.89,99714.0,137.87,138.21,137.7728,137.8408,99714.0
2022-04-12 12:00:00,141.96,142.08,141.2,141.36,72915.0,137.9088,138.0254,137.1705,137.3259,72915.0
2022-04-12 12:30:00,141.46,141.96,141.27,141.8,77049.0,137.4231,137.9088,137.2385,137.7534,77049.0
2022-04-12 13:00:00,141.78,142.16,141.27,141.48,92202.0,137.7339,138.1031,137.2385,137.4425,92202.0
2022-04-12 13:30:00,141.52,141.64,140.43,140.53,160050.0,137.4814,137.5979,136.4225,136.5196,160050.0
2022-04-12 14:00:00,140.49,140.74,139.31,139.34,172128.0,136.4808,136.7236,135.3344,135.3636,172128.0
2022-04-12 14:30:00,139.33,139.89,139.18,139.61,174111.0,135.3539,135.8979,135.2081,135.6259,174111.0
2022-04-12 15:00:00,139.56,139.65,138.84,139.0,219342.0,135.5773,135.6647,134.8779,135.0333,219342.0
2022-04-12 15:30:00,139.02,139.83,138.9,139.42,412419.0,135.0527,135.8396,134.9361,135.4413,412419.0
2022-04-13 09:30:00,140.35,142.38,139.61,141.02,598821.0,136.3448,138.3168,135.6259,136.9956,598821.0
2022-04-13 10:00:00,141.0,142.55,140.77,142.23,258993.0,136.9762,138.482,136.7528,138.1711,258993.0
2022-04-13 10:30:00,142.34,142.76,141.9,142.17,81444.0,138.278,138.686,137.8505,138.1128,81444.0
2022-04-13 11:00:00,142.1,143.56,142.09,143.21,143772.0,138.0448,139.4632,138.0351,139.1231,143772.0
2022-04-13 11:30:00,143.35,143.39,142.73,142.89,124614.0,139.2591,139.298,138.6568,138.8123,124614.0
2022-04-13 12:00:00,142.85,142.86,142.25,142.52,177675.0,138.7734,138.7831,138.1905,138.4528,177675.0
2022-04-13 12:30:00,142.47,143.0,142.36,142.74,78060.0,138.4043,138.9191,138.2974,138.6666,78060.0
2022-04-13 13:00:00,142.7,142.92,142.17,142.36,96846.0,138.6277,138.8414,138.1128,138.2974,96846.0
2022-04-13 13:30:00,142.36,142.4,141.45,141.93,104439.0,138.2974,138.3363,137.4134,137.8797,104439.0
2022-04-13 14:00:00,141.86,142.24,141.75,142.15,77796.0,137.8117,138.1808,137.7048,138.0934,77796.0
2022-04-13 14:30:00,142.16,142.59,142.07,142.4,67065.0,138.1031,138.5208,138.0157,138.3363,67065.0
2022-04-13 15:00:00,142.38,142.95,142.1,142.94,123627.0,138.3168,138.8706,138.0448,138.8608,123627.0
2022-04-13 15:30:00,142.96,143.33,142.48,142.75,293001.0,138.8803,139.2397,138.414,138.6763,293001.0
2022-04-14 09:30:00,143.71,143.71,140.94,141.03,514344.0,139.6089,139.6089,136.9179,137.0054,514344.0
2022-04-14 10:00:00,141.07,141.46,140.24,140.78,378987.0,137.0442,137.4231,136.2379,136.7625,378987.0
2022-04-14 10:30:00,140.74,140.98,140.19,140.41,176325.0,136.7236,136.9568,136.1893,136.403,176325.0
2022-04-14 11:00:00,140.26,141.23,140.25,141.15,193206.0,136.2573,137.1996,136.2476,137.1219,193206.0
2022-04-14 11:30:00,141.11,141.13,140.24,140.29,116199.0,137.0831,137.1025,136.2379,136.2865,116199.0
2022-04-14 12:00:00,140.22,140.45,140.0,140.02,148836.0,136.2185,136.4419,136.0047,136.0242,148836.0
2022-04-14 12:30:00,139.94,140.17,139.69,140.0,145851.0,135.9465,136.1699,135.7036,136.0047,145851.0
2022-04-14 13:00:00,140.04,140.16,139.7,139.84,97092.0,136.0436,136.1602,135.7133,135.8493,97092.0
2022-04-14 13:30:00,139.85,140.42,139.82,140.36,215835.0,135.859,136.4128,135.8299,136.3545,215835.0
2022-04-14 14:00:00,140.42,140.87,140.17,140.3,189009.0,136.4128,136.8499,136.1699,136.2962,189009.0
2022-04-14 14:30:00,140.29,140.37,139.31,139.32,190971.0,136.2865,136.3642,135.3344,135.3442,190971.0
2022-04-14 15:00:00,139.34,139.61,139.21,139.27,177582.0,135.3636,135.6259,135.2373,135.2956,177582.0
2022-04-14 15:30:00,139.32,139.33,138.45,138.47,370278.0,135.3442,135.3539,134.499,134.5184,370278.0
2022-04-18 09:30:00,137.94,139.88,137.77,139.58,323208.0,134.0035,135.8882,133.8384,135.5967,323208.0
2022-04-18 10:00:00,139.51,141.58,139.26,141.22,221631.0,135.5287,137.5397,135.2859,137.1899,221631.0
2022-04-18 10:30:00,141.32,141.84,140.95,141.23,139140.0,137.2871,137.7922,136.9276,137.1996,139140.0
2022-04-18 11:00:00,141.08,141.52,140.32,140.54,172656.0,137.0539,137.4814,136.3156,136.5293,172656.0
2022-04-18 11:30:00,140.49,140.75,140.0,140.75,94830.0,136.4808,136.7333,136.0047,136.7333,94830.0
2022-04-18 12:00:00,140.7,140.7,139.37,139.57,131868.0,136.6848,136.6848,135.3927,135.587,131868.0
2022-04-18 12:30:00,139.49,140.17,139.49,140.01,81060.0,135.5093,136.1699,135.5093,136.0145,81060.0
2022-04-18 13:00:00,140.04,140.85,139.81,140.73,82845.0,136.0436,136.8305,135.8202,136.7139,82845.0
2022-04-18 13:30:00,140.7,142.13,140.7,141.97,135270.0,136.6848,138.074,136.6848,137.9185,135270.0
2022-04-18 14:00:00,142.02,142.28,141.41,141.82,137226.0,137.9671,138.2197,137.3745,137.7728,137226.0
2022-04-18 14:30:00,141.91,142.19,141.33,141.39,82218.0,137.8602,138.1322,137.2968,137.3551,82218.0
2022-04-18 15:00:00,141.33,141.5,141.0,141.08,131934.0,137.2968,137.4619,136.9762,137.0539,131934.0
2022-04-18 15:30:00,141.06,141.12,139.97,141.1,225036.0,137.0345,137.0928,135.9756,137.0734,225036.0
2022-04-19 09:30:00,140.47,141.84,139.75,141.82,282288.0,136.4613,137.7922,135.7619,137.7728,282288.0
2022-04-19 10:00:00,141.85,142.75,141.58,142.52,122724.0,137.802,138.6763,137.5397,138.4528,122724.0
2022-04-19 10:30:00,142.47,143.67,142.45,143.39,116892.0,138.4043,139.57,138.3848,139.298,116892.0
2022-04-19 11:00:00,143.26,143.78,143.01,143.73,110817.0,139.1717,139.6769,138.9288,139.6283,110817.0
2022-04-19 11:30:00,143.75,144.24,143.49,143.86,115086.0,139.6477,140.1237,139.3952,139.7546,115086.0
2022-04-19 12:00:00,143.85,143.85,143.31,143.36,43251.0,139.7449,139.7449,139.2203,139.2689,43251.0
2022-04-19 12:30:00,143.31,143.76,143.2,143.59,49962.0,139.2203,139.6574,139.1134,139.4923,49962.0
2022-04-19 13:00:00,143.58,143.71,143.16,143.21,42312.0,139.4826,139.6089,139.0746,139.1231,42312.0
2022-04-19 13:30:00,143.29,143.69,143.16,143.5,48621.0,139.2009,139.5894,139.0746,139.4049,48621.0
2022-04-19 14:00:00,143.51,143.57,142.73,142.98,58572.0,139.4146,139.4729,138.6568,138.8997,58572.0
2022-04-19 14:30:00,143.01,143.59,142.92,143.53,58917.0,138.9288,139.4923,138.8414,139.434,58917.0
2022-04-19 15:00:00,143.51,144.22,143.23,144.1,140646.0,139.4146,140.1043,139.1426,139.9877,140646.0
2022-04-19 15:30:00,144.2,144.42,143.72,144.22,250266.0,140.0849,140.2986,139.6186,140.1043,250266.0
2022-04-20 09:30:00,146.4,147.67,145.33,145.81,515811.0,142.2221,143.4559,141.1826,141.6489,515811.0
2022-04-20 10:00:00,145.73,146.25,144.92,145.89,314601.0,141.5712,142.0764,140.7843,141.7267,314601.0
2022-04-20 10:30:00,145.91,146.29,145.54,145.98,148683.0,141.7461,142.1152,141.3866,141.8141,148683.0
2022-04-20 11:00:00,145.82,145.84,144.2,144.3,179487.0,141.6587,141.6781,140.0849,140.182,179487.0
2022-04-20 11:30:00,144.26,144.75,143.66,143.89,239004.0,140.1432,140.6192,139.5603,139.7837,239004.0
2022-04-20 12:00:00,143.88,144.22,143.34,143.74,159003.0,139.774,140.1043,139.2494,139.638,159003.0
2022-04-20 12:30:00,143.71,144.61,143.65,144.34,120969.0,139.6089,140.4832,139.5506,140.2209,120969.0
2022-04-20 13:00:00,144.36,145.0,144.14,144.64,94752.0,140.2403,140.8621,140.0266,140.5123,94752.0
2022-04-20 13:30:00,144.58,144.98,144.37,144.71,97428.0,140.454,140.8426,140.25,140.5803,97428.0
2022-04-20 14:00:00,144.67,144.84,143.91,143.95,131727.0,140.5415,140.7066,139.8032,139.842,131727.0
2022-04-20 14:30:00,143.89,144.11,143.29,143.63,148647.0,139.7837,139.9975,139.2009,139.5312,148647.0
2022-04-20 15:00:00,143.64,144.3,143.64,143.99,148008.0,139.5409,140.182,139.5409,139.8809,148008.0
2022-04-20 15:30:00,144.08,144.67,143.51,143.69,251997.0,139.9683,140.5415,139.4146,139.5894,251997.0
2022-04-21 09:30:00,145.57,147.19,144.97,145.24,342279.0,141.4158,142.9896,140.8329,141.0952,342279.0
2022-04-21 10:00:00,145.21,145.67,144.49,145.51,104139.0,141.0661,141.5129,140.3666,141.3575,104139.0
2022-04-21 10:30:00,145.52,145.89,144.4,144.74,124161.0,141.3672,141.7267,140.2792,140.6095,124161.0
2022-04-21 11:00:00,144.58,144.92,144.21,144.4,123468.0,140.454,140.7843,140.0946,140.2792,123468.0
2022-04-21 11:30:00,144.36,144.39,142.49,142.5,180276.0,140.2403,140.2695,138.4237,138.4334,180276.0
2022-04-21 12:00:00,142.51,142.82,141.87,142.04,120756.0,138.4431,138.7443,137.8214,137.9865,120756.0
2022-04-21 12:30:00,141.98,142.17,141.4,141.54,81543.0,137.9282,138.1128,137.3648,137.5008,81543.0
2022-04-21 13:00:00,141.51,142.35,141.06,142.31,138717.0,137.4717,138.2877,137.0345,138.2488,138717.0
2022-04-21 13:30:00,142.27,142.43,141.2,141.23,140151.0,138.21,138.3654,137.1705,137.1996,140151.0
2022-04-21 14:00:00,141.16,141.16,140.1,140.66,207099.0,137.1316,137.1316,136.1019,136.6459,207099.0
2022-04-21 14:30:00,140.67,141.31,140.21,140.4,140550.0,136.6556,137.2774,136.2088,136.3933,140550.0
2022-04-21 15:00:00,140.26,140.32,139.51,140.17,200025.0,136.2573,136.3156,135.5287,136.1699,200025.0
2022-04-21 15:30:00,140.12,140.32,139.24,139.8,383367.0,136.1213,136.3156,135.2664,135.8105,383367.0
2022-04-22 09:30:00,139.74,140.43,138.4,139.49,432957.0,135.7522,136.4225,134.4504,135.5093,432957.0
2022-04-22 10:00:00,139.41,140.52,138.5,138.56,173142.0,135.4316,136.5099,134.5476,134.6058,173142.0
2022-04-22 10:30:00,138.59,139.52,138.52,138.92,100173.0,134.635,135.5384,134.567,134.9556,100173.0
2022-04-22 11:00:00,138.89,139.97,138.59,139.49,113412.0,134.9264,135.9756,134.635,135.5093,113412.0
2022-04-22 11:30:00,139.53,139.53,138.21,138.23,197304.0,135.5482,135.5482,134.2658,134.2853,197304.0
2022-04-22 12:00:00,138.2,138.59,137.98,138.23,128631.0,134.2561,134.635,134.0424,134.2853,128631.0
2022-04-22 12:30:00,138.25,138.62,137.88,137.94,60258.0,134.3047,134.6641,133.9452,134.0035,60258.0
2022-04-22 13:00:00,137.98,138.34,137.77,137.94,93225.0,134.0424,134.3921,133.8384,134.0035,93225.0
2022-04-22 13:30:00,137.92,138.02,137.43,137.43,85788.0,133.9841,134.0813,133.5081,133.5081,85788.0
2022-04-22 14:00:00,137.43,138.22,137.39,137.71,57411.0,133.5081,134.2755,133.4692,133.7801,57411.0
2022-04-22 14:30:00,137.67,137.77,137.0,137.2,90084.0,133.7412,133.8384,133.0904,133.2847,90084.0
2022-04-22 15:00:00,137.27,137.89,136.93,137.31,173037.0,133.3527,133.955,133.0224,133.3915,173037.0
2022-04-22 15:30:00,137.32,138.21,136.62,136.66,343857.0,133.4012,134.2658,132.7212,132.7601,343857.0
2022-04-25 09:30:00,135.73,137.53,135.33,135.67,677469.0,131.8566,133.6052,131.468,131.7983,677469.0
2022-04-25 10:00:00,135.66,137.91,135.49,137.77,467469.0,131.7886,133.9744,131.6235,133.8384,467469.0
2022-04-25 10:30:00,137.75,138.62,137.02,137.06,371250.0,133.819,134.6641,133.1098,133.1486,371250.0
2022-04-25 11:00:00,137.04,137.64,136.38,136.84,777489.0,133.1292,133.7121,132.4881,132.9349,777489.0
2022-04-25 11:30:00,136.83,137.39,136.15,136.32,204231.0,132.9252,133.4692,132.2646,132.4298,204231.0
2022-04-25 12:00:00,136.16,137.65,136.01,137.16,120213.0,132.2743,133.7218,132.1286,133.2458,120213.0
2022-04-25 12:30:00,137.18,137.91,136.84,136.9,84300.0,133.2652,133.9744,132.9349,132.9932,84300.0
2022-04-25 13:00:00,137.04,137.52,136.53,137.24,81561.0,133.1292,133.5955,132.6338,133.3235,81561.0
2022-04-25 13:30:00,137.4,137.67,136.6,136.76,74391.0,133.4789,133.7412,132.7018,132.8572,74391.0
2022-04-25 14:00:00,136.75,137.86,136.42,137.84,115269.0,132.8475,133.9258,132.5269,133.9064,115269.0
2022-04-25 14:30:00,137.88,138.42,137.41,137.75,155313.0,133.9452,134.4698,133.4887,133.819,155313.0
2022-04-25 15:00:00,137.72,138.09,136.67,138.09,170700.0,133.7898,134.1493,132.7698,134.1493,170700.0
2022-04-25 15:30:00,138.03,139.2,137.94,139.08,369273.0,134.091,135.2276,134.0035,135.111,369273.0
2022-04-26 09:30:00,137.28,137.52,135.2,135.41,320430.0,133.3624,133.5955,131.3417,131.5457,320430.0
2022-04-26 10:00:00,135.35,135.49,134.44,135.04,318723.0,131.4874,131.6235,130.6034,131.1863,318723.0
2022-04-26 10:30:00,135.02,135.08,134.03,134.34,208020.0,131.1669,131.2252,130.2051,130.5063,208020.0
2022-04-26 11:00:00,134.34,134.38,133.53,134.25,175374.0,130.5063,130.5451,129.7194,130.4188,175374.0
2022-04-26 11:30:00,134.28,134.54,133.73,133.79,126804.0,130.448,130.7006,129.9137,129.972,126804.0
2022-04-26 12:00:00,133.84,135.35,133.8,135.35,107421.0,130.0205,131.4874,129.9817,131.4874,107421.0
2022-04-26 12:30:00,135.19,135.46,134.65,135.26,119439.0,131.332,131.5943,130.8074,131.4,119439.0
2022-04-26 13:00:00,135.18,135.23,134.06,134.14,86160.0,131.3223,131.3709,130.2343,130.312,86160.0
2022-04-26 13:30:00,134.13,134.82,134.1,134.63,95997.0,130.3023,130.9726,130.2731,130.788,95997.0
2022-04-26 14:00:00,134.61,135.35,134.44,135.22,137004.0,130.7686,131.4874,130.6034,131.3612,137004.0
2022-04-26 14:30:00,135.24,135.41,134.37,135.19,84633.0,131.3806,131.5457,130.5354,131.332,84633.0
2022-04-26 15:00:00,135.23,135.37,133.51,133.74,177030.0,131.3709,131.5069,129.7,129.9234,177030.0
2022-04-26 15:30:00,133.71,134.18,132.84,132.88,711399.0,129.8942,130.3508,129.0491,129.0879,711399.0
2022-04-27 09:30:00,131.53,135.57,131.23,134.21,530391.0,127.7765,131.7012,127.485,130.38,530391.0
2022-04-27 10:00:00,134.32,135.09,131.82,131.88,153492.0,130.4868,131.2349,128.0582,128.1165,153492.0
2022-04-27 10:30:00,131.84,133.08,131.34,132.01,239862.0,128.0776,129.2822,127.5919,128.2428,239862.0
2022-04-27 11:00:00,132.06,133.27,131.92,132.62,137178.0,128.2913,129.4668,128.1553,128.8354,137178.0
2022-04-27 11:30:00,132.73,133.46,132.25,132.66,99660.0,128.9422,129.6514,128.4759,128.8742,99660.0
2022-04-27 12:00:00,132.56,134.13,132.25,133.98,167166.0,128.7771,130.3023,128.4759,130.1565,167166.0
2022-04-27 12:30:00,134.05,134.25,133.51,133.94,124119.0,130.2245,130.4188,129.7,130.1177,124119.0
2022-04-27 13:00:00,133.81,134.04,132.83,133.59,167127.0,129.9914,130.2148,129.0394,129.7777,167127.0
2022-04-27 13:30:00,133.64,134.09,133.14,133.94,253590.0,129.8262,130.2634,129.3405,130.1177,253590.0
2022-04-27 14:00:00,133.87,134.15,133.53,133.62,101601.0,130.0497,130.3217,129.7194,129.8068,101601.0
2022-04-27 14:30:00,133.53,133.91,132.59,132.69,123006.0,129.7194,130.0885,128.8062,128.9034,123006.0
2022-04-27 15:00:00,132.73,132.89,132.17,132.5,132423.0,128.9422,129.0976,128.3982,128.7188,132423.0
2022-04-27 15:30:00,132.45,132.73,131.96,132.15,306957.0,128.6702,128.9422,128.1942,128.3788,306957.0
2022-04-28 09:30:00,134.92,136.29,134.28,134.8,482457.0,131.0697,132.4006,130.448,130.9531,482457.0
2022-04-28 10:00:00,134.65,135.0,133.75,133.76,315147.0,130.8074,131.1474,129.9331,129.9428,315147.0
2022-04-28 10:30:00,133.8,134.17,133.22,134.14,118017.0,129.9817,130.3411,129.4182,130.312,118017.0
2022-04-28 11:00:00,134.15,135.98,134.14,135.44,240423.0,130.3217,132.0995,130.312,131.5749,240423.0
2022-04-28 11:30:00,135.52,135.72,134.58,134.96,122517.0,131.6526,131.8469,130.7394,131.1086,122517.0
2022-04-28 12:00:00,134.94,136.12,134.59,136.06,97056.0,131.0891,132.2355,130.7491,132.1772,97056.0
2022-04-28 12:30:00,136.16,137.47,136.09,137.36,174489.0,132.2743,133.5469,132.2063,133.4401,174489.0
2022-04-28 13:00:00,137.47,138.42,137.33,138.15,109092.0,133.5469,134.4698,133.4109,134.2075,109092.0
2022-04-28 13:30:00,138.16,138.91,137.85,138.89,147840.0,134.2173,134.9459,133.9161,134.9264,147840.0
2022-04-28 14:00:00,138.92,139.27,138.5,139.26,194592.0,134.9556,135.2956,134.5476,135.2859,194592.0
2022-04-28 14:30:00,139.23,140.33,139.21,139.84,156882.0,135.2567,136.3253,135.2373,135.8493,156882.0
2022-04-28 15:00:00,139.82,141.05,139.62,140.36,213258.0,135.8299,137.0248,135.6356,136.3545,213258.0
2022-04-28 15:30:00,140.34,140.41,139.12,139.71,502242.0,136.335,136.403,135.1499,135.723,502242.0
2022-04-29 09:30:00,137.6,140.27,136.89,140.09,323196.0,133.6732,136.267,132.9835,136.0922,323196.0
2022-04-29 10:00:00,140.17,140.17,137.21,137.5,215742.0,136.1699,136.1699,133.2944,133.5761,215742.0
2022-04-29 10:30:00,137.36,137.81,136.96,137.55,131166.0,133.4401,133.8772,133.0515,133.6247,131166.0
2022-04-29 11:00:00,137.55,138.0,136.98,137.42,94620.0,133.6247,134.0618,133.0709,133.4984,94620.0
2022-04-29 11:30:00,137.4,138.02,137.09,137.15,59223.0,133.4789,134.0813,133.1778,133.2361,59223.0
2022-04-29 12:00:00,137.13,137.13,136.3,136.4,108456.0,133.2166,133.2166,132.4103,132.5075,108456.0
2022-04-29 12:30:00,136.35,136.36,135.46,135.6,106293.0,132.4589,132.4686,131.5943,131.7303,106293.0
2022-04-29 13:00:00,135.59,136.3,135.57,136.06,77448.0,131.7206,132.4103,131.7012,132.1772,77448.0
2022-04-29 13:30:00,136.14,136.52,135.53,135.74,57033.0,132.2549,132.6241,131.6623,131.8663,57033.0
2022-04-29 14:00:00,135.7,135.7,135.14,135.34,156492.0,131.8275,131.8275,131.2834,131.4777,156492.0
2022-04-29 14:30:00,135.24,135.49,134.48,134.94,114072.0,131.3806,131.6235,130.6423,131.0891,114072.0
2022-04-29 15:00:00,134.74,134.88,134.07,134.16,73152.0,130.8949,131.0309,130.244,130.3314,73152.0
2022-04-29 15:30:00,134.15,134.57,133.21,133.35,639732.0,130.3217,130.7297,129.4085,129.5445,639732.0
2022-05-02 09:30:00,133.72,136.28,133.22,135.37,620580.0,129.904,132.3909,129.4182,131.5069,620580.0
2022-05-02 10:00:00,135.31,136.13,133.8,135.97,178236.0,131.4486,132.2452,129.9817,132.0898,178236.0
2022-05-02 10:30:00,135.94,136.45,134.76,134.76,129234.0,132.0606,132.5561,130.9143,130.9143,129234.0
2022-05-02 11:00:00,134.74,135.46,134.31,134.98,153384.0,130.8949,131.5943,130.4771,131.128,153384.0
2022-05-02 11:30:00,134.96,135.6,134.42,135.42,113808.0,131.1086,131.7303,130.584,131.5554,113808.0
2022-05-02 12:00:00,135.43,136.07,134.57,135.68,120381.0,131.5652,132.1869,130.7297,131.808,120381.0
2022-05-02 12:30:00,135.72,136.03,134.23,134.33,71067.0,131.8469,132.148,130.3994,130.4966,71067.0
2022-05-02 13:00:00,134.4,134.52,133.69,133.86,114591.0,130.5646,130.6811,129.8748,130.04,114591.0
2022-05-02 13:30:00,133.8,134.07,132.88,133.5,125664.0,129.9817,130.244,129.0879,129.6902,125664.0
2022-05-02 14:00:00,133.4,134.05,132.67,133.07,123072.0,129.5931,130.2245,128.8839,129.2725,123072.0
2022-05-02 14:30:00,133.12,134.65,132.94,134.03,81810.0,129.3211,130.8074,129.1462,130.2051,81810.0
2022-05-02 15:00:00,134.19,136.47,134.14,136.18,165807.0,130.3605,132.5755,130.312,132.2938,165807.0
2022-05-02 15:30:00,136.37,138.21,136.36,138.07,388110.0,132.4783,134.2658,132.4686,134.1298,388110.0
2022-05-03 09:30:00,137.75,138.5,136.73,138.47,164430.0,133.819,134.5476,132.8281,134.5184,164430.0
2022-05-03 10:00:00,138.55,139.44,137.88,138.72,148437.0,134.5961,135.4607,133.9452,134.7613,148437.0
2022-05-03 10:30:00,138.8,139.16,137.5,137.91,81312.0,134.839,135.1887,133.5761,133.9744,81312.0
2022-05-03 11:00:00,137.85,139.4,137.61,138.94,102198.0,133.9161,135.4219,133.683,134.975,102198.0
2022-05-03 11:30:00,138.98,139.22,138.52,139.14,63633.0,135.0139,135.247,134.567,135.1693,63633.0
2022-05-03 12:00:00,139.25,139.46,138.11,138.52,121302.0,135.2761,135.4802,134.1687,134.567,121302.0
2022-05-03 12:30:00,138.48,139.22,138.32,139.15,50862.0,134.5281,135.247,134.3727,135.179,50862.0
2022-05-03 13:00:00,139.37,140.09,139.13,139.8,106008.0,135.3927,136.0922,135.1596,135.8105,106008.0
2022-05-03 13:30:00,139.75,140.29,139.75,139.9,162972.0,135.7619,136.2865,135.7619,135.9076,162972.0
2022-05-03 14:00:00,139.83,139.92,138.48,138.57,106278.0,135.8396,135.927,134.5281,134.6156,106278.0
2022-05-03 14:30:00,138.73,139.73,138.02,139.73,68403.0,134.771,135.7425,134.0813,135.7425,68403.0
2022-05-03 15:00:00,139.72,140.01,139.1,139.36,37320.0,135.7327,136.0145,135.1304,135.383,37320.0
2022-05-03 15:30:00,139.33,139.59,138.54,139.22,229335.0,135.3539,135.6064,134.5864,135.247,229335.0
2022-05-04 09:30:00,140.23,140.52,139.0,139.0,275298.0,136.2282,136.5099,135.0333,135.0333,275298.0
2022-05-04 10:00:00,139.0,139.15,137.66,138.14,212853.0,135.0333,135.179,133.7315,134.1978,212853.0
2022-05-04 10:30:00,138.06,138.26,137.16,137.35,148860.0,134.1201,134.3144,133.2458,133.4304,148860.0
2022-05-04 11:00:00,137.3,137.38,136.43,136.56,129891.0,133.3818,133.4595,132.5366,132.6629,129891.0
2022-05-04 11:30:00,136.54,136.9,135.9,136.73,207477.0,132.6435,132.9932,132.0218,132.8281,207477.0
2022-05-04 12:00:00,136.78,138.46,136.61,138.37,146343.0,132.8766,134.5087,132.7115,134.4213,146343.0
2022-05-04 12:30:00,138.39,138.7,138.09,138.67,96351.0,134.4407,134.7418,134.1493,134.7127,96351.0
2022-05-04 13:00:00,138.75,139.07,138.29,138.6,101298.0,134.7904,135.1013,134.3435,134.6447,101298.0
2022-05-04 13:30:00,138.53,139.04,138.2,138.83,50751.0,134.5767,135.0721,134.2561,134.8681,50751.0
2022-05-04 14:00:00,138.8,140.09,137.43,138.97,153963.0,134.839,136.0922,133.5081,135.0041,153963.0
2022-05-04 14:30:00,139.15,141.83,136.66,141.53,440418.0,135.179,137.7825,132.7601,137.4911,440418.0
2022-05-04 15:00:00,141.69,144.1,141.63,144.0,269013.0,137.6465,139.9877,137.5882,139.8906,269013.0
2022-05-04 15:30:00,143.99,144.84,143.96,144.68,346815.0,139.8809,140.7066,139.8517,140.5512,346815.0
2022-05-05 09:30:00,142.0,142.22,140.22,140.53,273300.0,137.9477,138.1614,136.2185,136.5196,273300.0
2022-05-05 10:00:00,140.47,140.59,139.13,139.39,187542.0,136.4613,136.5779,135.1596,135.4122,187542.0
2022-05-05 10:30:00,139.38,139.39,138.24,138.89,137772.0,135.4024,135.4122,134.295,134.9264,137772.0
2022-05-05 11:00:00,139.2,139.32,137.7,138.0,92244.0,135.2276,135.3442,133.7704,134.0618,92244.0
2022-05-05 11:30:00,137.88,138.98,137.37,137.47,205398.0,133.9452,135.0139,133.4498,133.5469,205398.0
2022-05-05 12:00:00,137.37,138.76,136.9,138.3,288432.0,133.4498,134.8001,132.9932,134.3533,288432.0
2022-05-05 12:30:00,138.23,138.6,137.36,138.22,106329.0,134.2853,134.6447,133.4401,134.2755,106329.0
2022-05-05 13:00:00,138.35,139.29,138.35,138.67,250086.0,134.4018,135.315,134.4018,134.7127,250086.0
2022-05-05 13:30:00,138.59,138.97,137.57,137.77,86277.0,134.635,135.0041,133.6441,133.8384,86277.0
2022-05-05 14:00:00,137.67,138.48,137.13,137.13,125202.0,133.7412,134.5281,133.2166,133.2166,125202.0
2022-05-05 14:30:00,137.05,137.99,136.99,137.44,87636.0,133.1389,134.0521,133.0806,133.5178,87636.0
2022-05-05 15:00:00,137.52,137.56,135.66,135.75,214518.0,133.5955,133.6344,131.7886,131.876,214518.0
2022-05-05 15:30:00,135.75,137.68,135.54,137.68,500151.0,131.876,133.751,131.672,133.751,500151.0
2022-05-06 09:30:00,136.33,137.07,133.79,134.58,486942.0,132.4395,133.1584,129.972,130.7394,486942.0
2022-05-06 10:00:00,134.61,138.46,134.6,136.89,291027.0,130.7686,134.5087,130.7588,132.9835,291027.0
2022-05-06 10:30:00,136.91,138.38,135.8,138.21,220926.0,133.0029,134.431,131.9246,134.2658,220926.0
2022-05-06 11:00:00,138.08,139.4,137.34,138.96,141504.0,134.1395,135.4219,133.4207,134.9944,141504.0
2022-05-06 11:30:00,139.15,139.21,136.53,136.58,82908.0,135.179,135.2373,132.6338,132.6823,82908.0
2022-05-06 12:00:00,136.67,138.2,136.37,137.68,83541.0,132.7698,134.2561,132.4783,133.751,83541.0
2022-05-06 12:30:00,137.63,139.04,137.15,139.03,64413.0,133.7024,135.0721,133.2361,135.0624,64413.0
2022-05-06 13:00:00,139.08,139.21,137.44,137.7,77829.0,135.111,135.2373,133.5178,133.7704,77829.0
2022-05-06 13:30:00,138.08,138.08,136.53,136.66,39318.0,134.1395,134.1395,132.6338,132.7601,39318.0
2022-05-06 14:00:00,136.57,136.87,135.91,136.18,70422.0,132.6726,132.9641,132.0315,132.2938,70422.0
2022-05-06 14:30:00,136.09,136.71,135.57,135.9,89295.0,132.2063,132.8086,131.7012,132.0218,89295.0
2022-05-06 15:00:00,135.69,135.77,134.96,135.45,89136.0,131.8177,131.8955,131.1086,131.5846,89136.0
2022-05-06 15:30:00,135.44,137.09,135.44,136.47,264930.0,131.5749,133.1778,131.5749,132.5755,264930.0
2022-05-09 09:30:00,133.42,135.05,133.0,134.24,381423.0,129.6125,131.196,129.2045,130.4091,381423.0
2022-05-09 10:00:00,134.18,134.44,132.32,132.32,193584.0,130.3508,130.6034,128.5439,128.5439,193584.0
2022-05-09 10:30:00,132.28,132.3,131.33,131.66,176250.0,128.5051,128.5245,127.5822,127.9027,176250.0
2022-05-09 11:00:00,131.45,131.76,130.21,130.24,182244.0,127.6987,127.9999,126.4941,126.5233,182244.0
2022-05-09 11:30:00,130.21,131.11,129.97,130.72,169701.0,126.4941,127.3684,126.261,126.9896,169701.0
2022-05-09 12:00:00,130.73,132.01,130.12,131.62,123906.0,126.9993,128.2428,126.4067,127.8639,123906.0
2022-05-09 12:30:00,131.44,131.91,130.18,130.23,95523.0,127.689,128.1456,126.465,126.5136,95523.0
2022-05-09 13:00:00,130.2,130.7,130.0,130.59,101487.0,126.4844,126.9701,126.2901,126.8633,101487.0
2022-05-09 13:30:00,130.64,130.85,129.49,129.95,207834.0,126.9119,127.1159,125.7947,126.2415,207834.0
2022-05-09 14:00:00,129.86,130.24,129.42,129.57,66042.0,126.1541,126.5233,125.7267,125.8724,66042.0
2022-05-09 14:30:00,129.47,130.43,129.2,130.29,139059.0,125.7752,126.7079,125.513,126.5718,139059.0
2022-05-09 15:00:00,130.41,131.04,129.58,129.63,148503.0,126.6884,127.3004,125.8821,125.9307,148503.0
2022-05-09 15:30:00,129.69,129.76,128.66,129.31,515478.0,125.989,126.057,124.9884,125.6198,515478.0
2022-05-10 09:30:00,133.33,133.78,130.97,133.03,566205.0,129.5251,129.9622,127.2324,129.2337,566205.0
2022-05-10 10:00:00,133.25,134.18,132.63,133.06,233265.0,129.4474,130.3508,128.8451,129.2628,233265.0
2022-05-10 10:30:00,132.98,133.42,130.45,130.62,181269.0,129.1851,129.6125,126.7273,126.8924,181269.0
2022-05-10 11:00:00,130.61,131.01,129.48,130.06,202320.0,126.8827,127.2713,125.785,126.3484,202320.0
2022-05-10 11:30:00,130.07,131.2,129.75,130.54,135177.0,126.3581,127.4559,126.0473,126.8147,135177.0
2022-05-10 12:00:00,130.6,131.35,130.37,130.65,76182.0,126.873,127.6016,126.6496,126.9216,76182.0
2022-05-10 12:30:00,130.62,131.15,130.0,130.27,129255.0,126.8924,127.4073,126.2901,126.5524,129255.0
2022-05-10 13:00:00,130.27,131.99,130.26,131.99,131277.0,126.5524,128.2233,126.5427,128.2233,131277.0
2022-05-10 13:30:00,132.01,134.09,132.01,134.09,176493.0,128.2428,130.2634,128.2428,130.2634,176493.0
2022-05-10 14:00:00,134.04,134.19,132.84,133.32,171492.0,130.2148,130.3605,129.0491,129.5154,171492.0
2022-05-10 14:30:00,133.43,134.51,133.21,134.08,135675.0,129.6222,130.6714,129.4085,130.2537,135675.0
2022-05-10 15:00:00,134.35,134.81,133.58,133.89,152073.0,130.516,130.9629,129.768,130.0691,152073.0
2022-05-10 15:30:00,133.84,133.84,132.32,132.47,390777.0,130.0205,130.0205,128.5439,128.6896,390777.0
2022-05-11 09:30:00,131.25,134.33,129.95,133.34,438168.0,127.5044,130.4966,126.2415,129.5348,438168.0
2022-05-11 10:00:00,133.28,133.92,131.97,133.59,213231.0,129.4765,130.0983,128.2039,129.7777,213231.0
2022-05-11 10:30:00,133.59,134.16,132.25,132.65,157851.0,129.7777,130.3314,128.4759,128.8645,157851.0
2022-05-11 11:00:00,132.39,132.61,130.9,132.29,172185.0,128.6119,128.8256,127.1644,128.5148,172185.0
2022-05-11 11:30:00,132.24,133.44,132.1,132.38,85656.0,128.4662,129.632,128.3302,128.6022,85656.0
2022-05-11 12:00:00,132.41,132.82,131.43,131.53,95283.0,128.6313,129.0296,127.6793,127.7765,95283.0
2022-05-11 12:30:00,131.43,131.73,130.48,130.63,130167.0,127.6793,127.9708,126.7564,126.9021,130167.0
2022-05-11 13:00:00,130.61,131.08,130.15,130.36,119262.0,126.8827,127.3393,126.4358,126.6398,119262.0
2022-05-11 13:30:00,130.32,130.63,129.41,129.47,91170.0,126.601,126.9021,125.717,125.7752,91170.0
2022-05-11 14:00:00,129.53,130.76,129.53,130.24,119589.0,125.8335,127.0284,125.8335,126.5233,119589.0
2022-05-11 14:30:00,130.22,130.97,129.45,129.55,139203.0,126.5038,127.2324,125.7558,125.853,139203.0
2022-05-11 15:00:00,129.61,129.71,128.92,129.15,122298.0,125.9113,126.0084,125.2409,125.4644,122298.0
2022-05-11 15:30:00,129.17,129.5,128.08,128.35,362742.0,125.4838,125.8044,124.4249,124.6872,362742.0
2022-05-12 09:30:00,126.87,128.0,125.8,126.84,531819.0,123.2494,124.3472,122.21,123.2203,531819.0
2022-05-12 10:00:00,126.72,129.43,126.29,128.66,414591.0,123.1037,125.7364,122.686,124.9884,414591.0
2022-05-12 10:30:00,129.01,129.7,127.77,129.64,132156.0,125.3284,125.9987,124.1238,125.9404,132156.0
2022-05-12 11:00:00,129.52,130.31,129.02,129.22,164076.0,125.8238,126.5913,125.3381,125.5324,164076.0
2022-05-12 11:30:00,129.22,129.22,127.17,127.18,123951.0,125.5324,125.5324,123.5409,123.5506,123951.0
2022-05-12 12:00:00,127.19,128.32,126.67,128.16,137955.0,123.5603,124.6581,123.0552,124.5026,137955.0
2022-05-12 12:30:00,128.26,129.47,128.16,128.77,110010.0,124.5998,125.7752,124.5026,125.0952,110010.0
2022-05-12 13:00:00,128.69,129.16,127.67,127.79,93150.0,125.0175,125.4741,124.0266,124.1432,93150.0
2022-05-12 13:30:00,127.91,128.0,126.31,126.47,175023.0,124.2598,124.3472,122.7054,122.8609,175023.0
2022-05-12 14:00:00,126.5,126.77,125.98,126.42,131751.0,122.89,123.1523,122.3848,122.8123,131751.0
2022-05-12 14:30:00,126.5,126.55,125.78,125.98,113781.0,122.89,122.9386,122.1906,122.3848,113781.0
2022-05-12 15:00:00,126.11,128.07,125.96,127.21,214488.0,122.5111,124.4152,122.3654,123.5797,214488.0
2022-05-12 15:30:00,127.24,129.15,127.22,129.14,407055.0,123.6089,125.4644,123.5895,125.4547,407055.0
2022-05-13 09:30:00,131.5,133.8,130.81,133.21,799323.0,127.7473,129.9817,127.077,129.4085,799323.0
2022-05-13 10:00:00,133.33,134.77,133.33,134.59,218127.0,129.5251,130.924,129.5251,130.7491,218127.0
2022-05-13 10:30:00,134.69,135.05,134.12,134.8,132027.0,130.8463,131.196,130.2925,130.9531,132027.0
2022-05-13 11:00:00,134.84,135.24,134.39,135.19,125502.0,130.992,131.3806,130.5548,131.332,125502.0
2022-05-13 11:30:00,135.13,135.5,134.74,135.5,74601.0,131.2737,131.6332,130.8949,131.6332,74601.0
2022-05-13 12:00:00,135.46,136.29,135.46,136.11,265878.0,131.5943,132.4006,131.5943,132.2258,265878.0
2022-05-13 12:30:00,136.16,136.37,135.24,135.88,65157.0,132.2743,132.4783,131.3806,132.0023,65157.0
2022-05-13 13:00:00,135.94,136.13,135.57,135.84,81231.0,132.0606,132.2452,131.7012,131.9635,81231.0
2022-05-13 13:30:00,135.89,136.05,134.95,135.09,88482.0,132.012,132.1675,131.0989,131.2349,88482.0
2022-05-13 14:00:00,135.05,135.05,134.02,134.34,64974.0,131.196,131.196,130.1954,130.5063,64974.0
2022-05-13 14:30:00,134.5,135.76,134.5,135.71,130143.0,130.6617,131.8857,130.6617,131.8372,130143.0
2022-05-13 15:00:00,135.78,136.73,135.59,136.72,198264.0,131.9052,132.8281,131.7206,132.8183,198264.0
2022-05-13 15:30:00,136.69,136.78,135.29,136.02,381111.0,132.7892,132.8766,131.4292,132.1383,381111.0
2022-05-16 09:30:00,134.45,134.77,133.26,134.08,308751.0,130.6131,130.924,129.4571,130.2537,308751.0
2022-05-16 10:00:00,134.12,135.87,133.51,135.82,95568.0,130.2925,131.9926,129.7,131.944,95568.0
2022-05-16 10:30:00,135.8,135.83,133.76,133.78,158640.0,131.9246,131.9537,129.9428,129.9622,158640.0
2022-05-16 11:00:00,133.67,134.36,133.43,133.71,103704.0,129.8554,130.5257,129.6222,129.8942,103704.0
2022-05-16 11:30:00,133.67,135.05,133.33,135.05,71016.0,129.8554,131.196,129.5251,131.196,71016.0
2022-05-16 12:00:00,135.06,135.39,134.24,134.34,43266.0,131.2057,131.5263,130.4091,130.5063,43266.0
2022-05-16 12:30:00,134.32,134.6,133.92,133.95,50055.0,130.4868,130.7588,130.0983,130.1274,50055.0
2022-05-16 13:00:00,133.87,135.15,133.66,135.15,48681.0,130.0497,131.2932,129.8457,131.2932,48681.0
2022-05-16 13:30:00,135.23,135.4,134.86,134.89,53298.0,131.3709,131.536,131.0114,131.0406,53298.0
2022-05-16 14:00:00,134.82,135.61,134.72,135.58,67863.0,130.9726,131.74,130.8754,131.7109,67863.0
2022-05-16 14:30:00,135.6,135.75,134.99,135.22,99264.0,131.7303,131.876,131.1377,131.3612,99264.0
2022-05-16 15:00:00,135.2,135.29,134.08,134.32,88899.0,131.3417,131.4292,130.2537,130.4868,88899.0
2022-05-16 15:30:00,134.22,134.22,133.29,133.62,314517.0,130.3897,130.3897,129.4862,129.8068,314517.0
2022-05-17 09:30:00,137.26,139.21,137.25,137.88,325143.0,133.3429,135.2373,133.3332,133.9452,325143.0
2022-05-17 10:00:00,137.99,138.89,137.62,138.0,144822.0,134.0521,134.9264,133.6927,134.0618,144822.0
2022-05-17 10:30:00,137.98,138.25,136.74,137.39,156327.0,134.0424,134.3047,132.8378,133.4692,156327.0
2022-05-17 11:00:00,137.36,138.88,137.26,138.84,104973.0,133.4401,134.9167,133.3429,134.8779,104973.0
2022-05-17 11:30:00,138.93,139.4,138.93,139.25,248388.0,134.9653,135.4219,134.9653,135.2761,248388.0
2022-05-17 12:00:00,139.18,139.24,138.65,139.2,77205.0,135.2081,135.2664,134.6933,135.2276,77205.0
2022-05-17 12:30:00,139.14,139.43,139.02,139.09,93066.0,135.1693,135.451,135.0527,135.1207,93066.0
2022-05-17 13:00:00,139.03,139.61,138.75,139.34,101493.0,135.0624,135.6259,134.7904,135.3636,101493.0
2022-05-17 13:30:00,139.52,139.63,139.03,139.19,48618.0,135.5384,135.6453,135.0624,135.2179,48618.0
2022-05-17 14:00:00,139.27,139.8,137.72,138.4,130398.0,135.2956,135.8105,133.7898,134.4504,130398.0
2022-05-17 14:30:00,138.38,140.05,138.04,139.71,125145.0,134.431,136.0533,134.1007,135.723,125145.0
2022-05-17 15:00:00,139.79,140.51,139.79,140.42,215985.0,135.8007,136.5002,135.8007,136.4128,215985.0
2022-05-17 15:30:00,140.41,140.62,139.62,140.36,343515.0,136.403,136.6071,135.6356,136.3545,343515.0
2022-05-18 09:30:00,137.95,139.33,137.6,138.88,303264.0,134.0132,135.3539,133.6732,134.9167,303264.0
2022-05-18 10:00:00,139.01,139.86,138.91,138.92,127182.0,135.043,135.8687,134.9459,134.9556,127182.0
2022-05-18 10:30:00,138.79,139.18,138.28,139.16,148005.0,134.8293,135.2081,134.3338,135.1887,148005.0
2022-05-18 11:00:00,139.11,139.12,136.47,136.61,153477.0,135.1401,135.1499,132.5755,132.7115,153477.0
2022-05-18 11:30:00,136.49,137.11,135.84,135.84,123558.0,132.5949,133.1972,131.9635,131.9635,123558.0
2022-05-18 12:00:00,135.82,135.93,134.98,135.11,99531.0,131.944,132.0509,131.128,131.2543,99531.0
2022-05-18 12:30:00,135.06,135.96,134.91,135.96,98136.0,131.2057,132.08,131.06,132.08,98136.0
2022-05-18 13:00:00,135.86,135.86,134.14,134.33,164097.0,131.9829,131.9829,130.312,130.4966,164097.0
2022-05-18 13:30:00,134.25,134.61,133.73,133.88,137724.0,130.4188,130.7686,129.9137,130.0594,137724.0
2022-05-18 14:00:00,133.93,134.19,133.65,134.16,89961.0,130.108,130.3605,129.836,130.3314,89961.0
2022-05-18 14:30:00,134.13,134.27,132.74,132.91,260625.0,130.3023,130.4383,128.9519,129.1171,260625.0
2022-05-18 15:00:00,132.9,133.53,132.75,132.89,140007.0,129.1074,129.7194,128.9616,129.0976,140007.0
2022-05-18 15:30:00,132.87,133.88,132.63,133.18,566676.0,129.0782,130.0594,128.8451,129.3794,566676.0
2022-05-19 09:30:00,132.54,134.53,131.23,132.59,427836.0,128.7576,130.6908,127.485,128.8062,427836.0
2022-05-19 10:00:00,132.82,134.38,132.77,133.35,163488.0,129.0296,130.5451,128.9811,129.5445,163488.0
2022-05-19 10:30:00,133.11,134.29,132.76,133.96,164223.0,129.3114,130.4577,128.9714,130.1371,164223.0
2022-05-19 11:00:00,134.03,134.71,133.57,134.05,120315.0,130.2051,130.8657,129.7582,130.2245,120315.0
2022-05-19 11:30:00,134.24,135.79,134.04,135.16,220209.0,130.4091,131.9149,130.2148,131.3029,220209.0
2022-05-19 12:00:00,135.12,135.18,133.98,134.8,101685.0,131.264,131.3223,130.1565,130.9531,101685.0
2022-05-19 12:30:00,134.86,134.89,133.45,133.8,76263.0,131.0114,131.0406,129.6417,129.9817,76263.0
2022-05-19 13:00:00,134.0,134.12,132.67,133.34,68055.0,130.176,130.2925,128.8839,129.5348,68055.0
2022-05-19 13:30:00,133.29,134.67,132.86,134.48,96048.0,129.4862,130.8269,129.0685,130.6423,96048.0
2022-05-19 14:00:00,134.53,134.53,133.67,134.23,70548.0,130.6908,130.6908,129.8554,130.3994,70548.0
2022-05-19 14:30:00,134.03,135.06,133.86,134.64,99846.0,130.2051,131.2057,130.04,130.7977,99846.0
2022-05-19 15:00:00,134.79,135.08,133.2,133.2,122871.0,130.9434,131.2252,129.3988,129.3988,122871.0
2022-05-19 15:30:00,133.16,133.52,132.37,132.46,242406.0,129.3599,129.7097,128.5925,128.6799,242406.0
2022-05-20 09:30:00,134.99,135.0,132.82,133.48,239718.0,131.1377,131.1474,129.0296,129.6708,239718.0
2022-05-20 10:00:00,133.42,133.45,132.17,133.2,168831.0,129.6125,129.6417,128.3982,129.3988,168831.0
2022-05-20 10:30:00,133.16,133.33,130.96,131.11,189570.0,129.3599,129.5251,127.2227,127.3684,189570.0
2022-05-20 11:00:00,131.12,131.32,129.47,130.17,304188.0,127.3782,127.5725,125.7752,126.4553,304188.0
2022-05-20 11:30:00,130.16,130.5,129.78,129.78,120681.0,126.4456,126.7759,126.0764,126.0764,120681.0
2022-05-20 12:00:00,129.72,129.79,128.2,128.47,148461.0,126.0181,126.0861,124.5415,124.8038,148461.0
2022-05-20 12:30:00,128.42,128.66,127.11,127.34,158067.0,124.7552,124.9884,123.4826,123.706,158067.0
2022-05-20 13:00:00,127.29,127.55,126.44,126.47,156183.0,123.6575,123.91,122.8317,122.8609,156183.0
2022-05-20 13:30:00,126.43,128.45,126.39,128.28,218508.0,122.822,124.7844,122.7831,124.6192,218508.0
2022-05-20 14:00:00,128.21,128.29,127.06,127.42,110244.0,124.5512,124.6289,123.434,123.7837,110244.0
2022-05-20 14:30:00,127.48,128.51,126.9,127.76,113511.0,123.842,124.8426,123.2786,124.114,113511.0
2022-05-20 15:00:00,127.73,129.61,127.49,129.6,189402.0,124.0849,125.9113,123.8518,125.9015,189402.0
2022-05-20 15:30:00,129.59,132.31,129.38,132.17,611160.0,125.8918,128.5342,125.6878,128.3982,611160.0
2022-05-23 09:30:00,131.29,133.24,130.85,131.56,346965.0,127.5433,129.4377,127.1159,127.8056,346965.0
2022-05-23 10:00:00,131.51,131.55,130.3,131.15,190794.0,127.757,127.7959,126.5816,127.4073,190794.0
2022-05-23 10:30:00,131.22,131.84,130.28,130.92,210273.0,127.4753,128.0776,126.5621,127.1839,210273.0
2022-05-23 11:00:00,131.04,132.35,131.04,132.35,250470.0,127.3004,128.5731,127.3004,128.5731,250470.0
2022-05-23 11:30:00,132.37,133.06,132.17,132.49,129306.0,128.5925,129.2628,128.3982,128.7091,129306.0
2022-05-23 12:00:00,132.43,132.97,132.31,132.34,119553.0,128.6508,129.1754,128.5342,128.5633,119553.0
2022-05-23 12:30:00,132.41,132.5,131.72,131.97,59064.0,128.6313,128.7188,127.961,128.2039,59064.0
2022-05-23 13:00:00,131.92,132.0,131.05,131.62,57915.0,128.1553,128.233,127.3102,127.8639,57915.0
2022-05-23 13:30:00,131.43,132.33,131.43,132.13,48717.0,127.6793,128.5536,127.6793,128.3593,48717.0
2022-05-23 14:00:00,132.26,132.75,131.91,132.42,79785.0,128.4856,128.9616,128.1456,128.6411,79785.0
2022-05-23 14:30:00,132.41,132.9,132.19,132.35,67713.0,128.6313,129.1074,128.4176,128.5731,67713.0
2022-05-23 15:00:00,132.29,132.71,131.82,131.94,120483.0,128.5148,128.9228,128.0582,128.1748,120483.0
2022-05-23 15:30:00,131.92,132.88,131.46,132.88,376776.0,128.1553,129.0879,127.7085,129.0879,376776.0
2022-05-24 09:30:00,130.75,131.19,128.75,128.75,400080.0,127.0187,127.4462,125.0758,125.0758,400080.0
2022-05-24 10:00:00,128.86,129.64,128.17,129.64,134097.0,125.1827,125.9404,124.5123,125.9404,134097.0
2022-05-24 10:30:00,129.56,129.92,128.59,128.85,131307.0,125.8627,126.2124,124.9204,125.1729,131307.0
2022-05-24 11:00:00,128.78,129.07,128.32,128.74,58437.0,125.1049,125.3867,124.6581,125.0661,58437.0
2022-05-24 11:30:00,128.97,129.73,128.46,129.49,119346.0,125.2895,126.0278,124.7941,125.7947,119346.0
2022-05-24 12:00:00,129.45,130.88,129.26,129.77,123957.0,125.7558,127.145,125.5712,126.0667,123957.0
2022-05-24 12:30:00,129.77,129.9,128.86,129.3,154722.0,126.0667,126.193,125.1827,125.6101,154722.0
2022-05-24 13:00:00,129.31,129.33,128.8,129.31,71124.0,125.6198,125.6392,125.1244,125.6198,71124.0
2022-05-24 13:30:00,129.19,130.1,129.01,129.82,82401.0,125.5032,126.3873,125.3284,126.1153,82401.0
2022-05-24 14:00:00,129.86,130.6,129.48,129.85,177003.0,126.1541,126.873,125.785,126.1444,177003.0
2022-05-24 14:30:00,129.7,130.08,128.59,128.97,81558.0,125.9987,126.3678,124.9204,125.2895,81558.0
2022-05-24 15:00:00,128.97,129.52,128.67,129.28,140148.0,125.2895,125.8238,124.9981,125.5907,140148.0
2022-05-24 15:30:00,129.33,130.44,129.12,129.54,352767.0,125.6392,126.7176,125.4352,125.8432,352767.0
2022-05-25 09:30:00,128.77,131.23,128.65,130.15,583011.0,125.0952,127.485,124.9786,126.4358,583011.0
2022-05-25 10:00:00,130.13,130.92,129.49,130.92,178983.0,126.4164,127.1839,125.7947,127.1839,178983.0
2022-05-25 10:30:00,131.04,131.41,130.18,130.57,151392.0,127.3004,127.6599,126.465,126.8439,151392.0
2022-05-25 11:00:00,130.42,130.66,129.99,130.36,77250.0,126.6981,126.9313,126.2804,126.6398,77250.0
2022-05-25 11:30:00,130.22,130.67,129.71,130.53,46941.0,126.5038,126.941,126.0084,126.805,46941.0
2022-05-25 12:00:00,130.46,130.73,129.65,129.77,40986.0,126.737,126.9993,125.9501,126.0667,40986.0
2022-05-25 12:30:00,129.9,130.15,129.66,129.92,21741.0,126.193,126.4358,125.9598,126.2124,21741.0
2022-05-25 13:00:00,130.04,130.13,129.63,130.05,32379.0,126.329,126.4164,125.9307,126.3387,32379.0
2022-05-25 13:30:00,130.06,130.58,129.97,130.43,37593.0,126.3484,126.8536,126.261,126.7079,37593.0
2022-05-25 14:00:00,130.28,131.8,129.7,131.73,133350.0,126.5621,128.0388,125.9987,127.9708,133350.0
2022-05-25 14:30:00,131.87,132.39,131.7,132.33,100725.0,128.1068,128.6119,127.9416,128.5536,100725.0
2022-05-25 15:00:00,132.34,133.22,132.32,132.7,144408.0,128.5633,129.4182,128.5439,128.9131,144408.0
2022-05-25 15:30:00,132.72,132.84,131.47,132.11,195534.0,128.9325,129.0491,127.7182,128.3399,195534.0
2022-05-26 09:30:00,130.76,134.56,130.54,134.47,237183.0,127.0284,130.72,126.8147,130.6326,237183.0
2022-05-26 10:00:00,134.5,135.86,134.19,135.53,340671.0,130.6617,131.9829,130.3605,131.6623,340671.0
2022-05-26 10:30:00,135.53,135.68,134.71,135.68,102753.0,131.6623,131.808,130.8657,131.808,102753.0
2022-05-26 11:00:00,135.7,136.5,135.7,136.16,193950.0,131.8275,132.6046,131.8275,132.2743,193950.0
2022-05-26 11:30:00,136.15,136.42,135.63,136.34,114078.0,132.2646,132.5269,131.7595,132.4492,114078.0
2022-05-26 12:00:00,136.34,137.33,136.12,137.29,244170.0,132.4492,133.4109,132.2355,133.3721,244170.0
2022-05-26 12:30:00,137.32,137.49,137.04,137.46,86631.0,133.4012,133.5664,133.1292,133.5372,86631.0
2022-05-26 13:00:00,137.45,137.75,136.97,137.12,131727.0,133.5275,133.819,133.0612,133.2069,131727.0
2022-05-26 13:30:00,137.16,137.73,137.15,137.66,117972.0,133.2458,133.7995,133.2361,133.7315,117972.0
2022-05-26 14:00:00,137.6,137.7,137.33,137.57,127167.0,133.6732,133.7704,133.4109,133.6441,127167.0
2022-05-26 14:30:00,137.6,137.66,137.37,137.51,83580.0,133.6732,133.7315,133.4498,133.5858,83580.0
2022-05-26 15:00:00,137.5,137.53,136.68,136.96,85644.0,133.5761,133.6052,132.7795,133.0515,85644.0
2022-05-26 15:30:00,136.96,137.72,136.88,137.18,254799.0,133.0515,133.7898,132.9738,133.2652,254799.0
2022-05-27 09:30:00,139.3,140.84,139.3,140.44,410523.0,135.3247,136.8208,135.3247,136.4322,410523.0
2022-05-27 10:00:00,140.39,140.92,140.13,140.83,228174.0,136.3836,136.8985,136.131,136.8111,228174.0
2022-05-27 10:30:00,140.86,141.34,140.52,140.57,90873.0,136.8402,137.3065,136.5099,136.5585,90873.0
2022-05-27 11:00:00,140.57,141.34,140.38,141.02,202938.0,136.5585,137.3065,136.3739,136.9956,202938.0
2022-05-27 11:30:00,141.18,141.55,141.14,141.5,103263.0,137.1511,137.5105,137.1122,137.4619,103263.0
2022-05-27 12:00:00,141.53,141.82,141.32,141.53,110064.0,137.4911,137.7728,137.2871,137.4911,110064.0
2022-05-27 12:30:00,141.47,141.78,141.33,141.7,104850.0,137.4328,137.7339,137.2968,137.6562,104850.0
2022-05-27 13:00:00,141.65,141.71,141.31,141.45,128322.0,137.6077,137.6659,137.2774,137.4134,128322.0
2022-05-27 13:30:00,141.5,141.8,141.29,141.77,120588.0,137.4619,137.7534,137.2579,137.7242,120588.0
2022-05-27 14:00:00,141.83,142.24,141.67,142.11,120066.0,137.7825,138.1808,137.6271,138.0545,120066.0
2022-05-27 14:30:00,142.11,142.4,142.05,142.28,96375.0,138.0545,138.3363,137.9962,138.2197,96375.0
2022-05-27 15:00:00,142.36,143.02,142.2,142.93,116649.0,138.2974,138.9386,138.142,138.8511,116649.0
2022-05-27 15:30:00,142.94,142.96,142.07,142.73,240042.0,138.8608,138.8803,138.0157,138.6568,240042.0
2022-05-31 09:30:00,142.54,142.78,139.92,140.67,611076.0,138.4723,138.7054,135.927,136.6556,611076.0
2022-05-31 10:00:00,140.68,141.53,139.87,141.35,333162.0,136.6653,137.4911,135.8785,137.3162,333162.0
2022-05-31 10:30:00,141.25,142.17,141.25,141.59,107802.0,137.2191,138.1128,137.2191,137.5494,107802.0
2022-05-31 11:00:00,141.68,141.94,140.96,141.3,89058.0,137.6368,137.8894,136.9374,137.2676,89058.0
2022-05-31 11:30:00,141.14,142.9,140.99,142.83,58395.0,137.1122,138.822,136.9665,138.754,58395.0
2022-05-31 12:00:00,142.76,143.31,142.09,142.31,50175.0,138.686,139.2203,138.0351,138.2488,50175.0
2022-05-31 12:30:00,142.42,143.24,142.33,143.01,65829.0,138.3557,139.1523,138.2683,138.9288,65829.0
2022-05-31 13:00:00,142.94,143.06,142.08,142.17,56712.0,138.8608,138.9774,138.0254,138.1128,56712.0
2022-05-31 13:30:00,142.19,143.08,141.98,143.07,30426.0,138.1322,138.9969,137.9282,138.9871,30426.0
2022-05-31 14:00:00,142.92,143.1,142.53,142.69,39810.0,138.8414,139.0163,138.4625,138.618,39810.0
2022-05-31 14:30:00,142.66,142.79,141.0,141.33,78393.0,138.5888,138.7151,136.9762,137.2968,78393.0
2022-05-31 15:00:00,141.37,142.66,141.03,142.57,50271.0,137.3357,138.5888,137.0054,138.5014,50271.0
2022-05-31 15:30:00,142.65,142.88,141.86,141.87,284838.0,138.5791,138.8026,137.8117,137.8214,284838.0
2022-06-01 09:30:00,142.77,143.49,142.08,142.62,301215.0,138.6957,139.3952,138.0254,138.55,301215.0
2022-06-01 10:00:00,142.67,142.68,140.37,140.58,301869.0,138.5986,138.6083,136.3642,136.5682,301869.0
2022-06-01 10:30:00,140.47,141.23,139.97,140.9,84741.0,136.4613,137.1996,135.9756,136.8791,84741.0
2022-06-01 11:00:00,140.84,140.87,139.47,139.87,116469.0,136.8208,136.8499,135.4899,135.8785,116469.0
2022-06-01 11:30:00,139.74,140.02,138.69,138.79,162855.0,135.7522,136.0242,134.7321,134.8293,162855.0
2022-06-01 12:00:00,138.67,138.75,137.86,138.25,173289.0,134.7127,134.7904,133.9258,134.3047,173289.0
2022-06-01 12:30:00,138.22,138.77,138.02,138.68,110688.0,134.2755,134.8098,134.0813,134.7224,110688.0
2022-06-01 13:00:00,138.66,139.5,138.5,139.36,77922.0,134.703,135.519,134.5476,135.383,77922.0
2022-06-01 13:30:00,139.2,139.66,138.96,139.61,81282.0,135.2276,135.6744,134.9944,135.6259,81282.0
2022-06-01 14:00:00,139.41,140.69,139.37,140.66,86079.0,135.4316,136.6751,135.3927,136.6459,86079.0
2022-06-01 14:30:00,140.73,140.99,140.21,140.38,85527.0,136.7139,136.9665,136.2088,136.3739,85527.0
2022-06-01 15:00:00,140.37,140.98,140.05,140.58,42585.0,136.3642,136.9568,136.0533,136.5682,42585.0
2022-06-01 15:30:00,140.48,141.03,139.63,139.63,121206.0,136.471,137.0054,135.6453,135.6453,121206.0
2022-06-02 09:30:00,139.31,141.51,139.04,140.9,306891.0,135.3344,137.4717,135.0721,136.8791,306891.0
2022-06-02 10:00:00,141.09,141.86,140.45,140.79,76707.0,137.0636,137.8117,136.4419,136.7722,76707.0
2022-06-02 10:30:00,140.9,141.71,140.88,141.67,37158.0,136.8791,137.6659,136.8596,137.6271,37158.0
2022-06-02 11:00:00,141.59,142.81,141.41,142.59,85089.0,137.5494,138.7346,137.3745,138.5208,85089.0
2022-06-02 11:30:00,142.63,143.17,142.22,142.46,83247.0,138.5597,139.0843,138.1614,138.3945,83247.0
2022-06-02 12:00:00,142.46,143.08,142.36,143.04,62634.0,138.3945,138.9969,138.2974,138.958,62634.0
2022-06-02 12:30:00,143.07,143.49,142.93,143.15,98973.0,138.9871,139.3952,138.8511,139.0649,98973.0
2022-06-02 13:00:00,143.24,143.62,143.02,143.23,74244.0,139.1523,139.5214,138.9386,139.1426,74244.0
2022-06-02 13:30:00,143.46,143.86,143.43,143.75,69354.0,139.366,139.7546,139.3369,139.6477,69354.0
2022-06-02 14:00:00,143.76,144.29,143.68,144.01,91698.0,139.6574,140.1723,139.5797,139.9003,91698.0
2022-06-02 14:30:00,144.01,144.4,143.65,143.65,78366.0,139.9003,140.2792,139.5506,139.5506,78366.0
2022-06-02 15:00:00,143.63,144.13,143.5,143.5,65364.0,139.5312,140.0169,139.4049,139.4049,65364.0
2022-06-02 15:30:00,143.53,144.81,143.53,144.78,221253.0,139.434,140.6775,139.434,140.6483,221253.0
2022-06-03 09:30:00,141.53,142.03,140.62,142.02,336810.0,137.4911,137.9768,136.6071,137.9671,336810.0
2022-06-03 10:00:00,142.07,142.33,141.08,141.26,107091.0,138.0157,138.2683,137.0539,137.2288,107091.0
2022-06-03 10:30:00,141.19,141.21,140.45,140.68,117900.0,137.1608,137.1802,136.4419,136.6653,117900.0
2022-06-03 11:00:00,140.59,140.59,139.69,140.1,122046.0,136.5779,136.5779,135.7036,136.1019,122046.0
2022-06-03 11:30:00,140.17,140.91,140.14,140.47,106683.0,136.1699,136.8888,136.1408,136.4613,106683.0
2022-06-03 12:00:00,140.55,140.95,140.25,140.88,50745.0,136.5391,136.9276,136.2476,136.8596,50745.0
2022-06-03 12:30:00,140.86,141.39,140.69,141.32,51135.0,136.8402,137.3551,136.6751,137.2871,51135.0
2022-06-03 13:00:00,141.33,141.77,140.91,141.21,73095.0,137.2968,137.7242,136.8888,137.1802,73095.0
2022-06-03 13:30:00,141.16,141.16,140.6,140.82,50388.0,137.1316,137.1316,136.5876,136.8013,50388.0
2022-06-03 14:00:00,140.73,141.49,140.6,141.46,49845.0,136.7139,137.4522,136.5876,137.4231,49845.0
2022-06-03 14:30:00,141.48,141.48,140.71,140.93,46908.0,137.4425,137.4425,136.6945,136.9082,46908.0
2022-06-03 15:00:00,140.95,141.07,140.14,140.54,75285.0,136.9276,137.0442,136.1408,136.5293,75285.0
2022-06-03 15:30:00,140.5,140.72,140.15,140.42,125697.0,136.4905,136.7042,136.1505,136.4128,125697.0
2022-06-06 09:30:00,143.29,143.76,141.66,142.44,222294.0,139.2009,139.6574,137.6174,138.3751,222294.0
2022-06-06 10:00:00,142.58,143.48,142.58,142.93,146436.0,138.5111,139.3854,138.5111,138.8511,146436.0
2022-06-06 10:30:00,143.01,143.18,142.47,142.75,106704.0,138.9288,139.094,138.4043,138.6763,106704.0
2022-06-06 11:00:00,142.8,142.9,141.13,141.46,134496.0,138.7248,138.822,137.1025,137.4231,134496.0
2022-06-06 11:30:00,141.56,141.91,141.1,141.87,88902.0,137.5202,137.8602,137.0734,137.8214,88902.0
2022-06-06 12:00:00,141.75,141.75,140.05,140.05,115944.0,137.7048,137.7048,136.0533,136.0533,115944.0
2022-06-06 12:30:00,139.9,140.64,139.65,140.55,137541.0,135.9076,136.6265,135.6647,136.5391,137541.0
2022-06-06 13:00:00,140.53,140.64,139.82,140.34,61185.0,136.5196,136.6265,135.8299,136.335,61185.0
2022-06-06 13:30:00,140.3,141.57,140.26,141.57,78657.0,136.2962,137.5299,136.2573,137.5299,78657.0
2022-06-06 14:00:00,141.62,141.65,140.37,140.49,68013.0,137.5785,137.6077,136.3642,136.4808,68013.0
2022-06-06 14:30:00,140.44,140.55,139.93,140.23,71880.0,136.4322,136.5391,135.9367,136.2282,71880.0
2022-06-06 15:00:00,140.21,140.37,139.74,140.01,74946.0,136.2088,136.3642,135.7522,136.0145,74946.0
2022-06-06 15:30:00,139.95,140.55,139.76,140.41,128589.0,135.9562,136.5391,135.7716,136.403,128589.0
2022-06-07 09:30:00,138.91,139.83,137.84,139.25,329502.0,134.9459,135.8396,133.9064,135.2761,329502.0
2022-06-07 10:00:00,139.15,140.24,138.83,140.19,94383.0,135.179,136.2379,134.8681,136.1893,94383.0
2022-06-07 10:30:00,140.14,141.5,140.07,141.0,86076.0,136.1408,137.4619,136.0727,136.9762,86076.0
2022-06-07 11:00:00,141.06,141.15,140.13,140.19,74883.0,137.0345,137.1219,136.131,136.1893,74883.0
2022-06-07 11:30:00,140.09,140.17,139.46,139.89,38346.0,136.0922,136.1699,135.4802,135.8979,38346.0
2022-06-07 12:00:00,140.26,140.35,139.88,140.23,18099.0,136.2573,136.3448,135.8882,136.2282,18099.0
2022-06-07 12:30:00,140.21,140.71,140.09,140.69,28410.0,136.2088,136.6945,136.0922,136.6751,28410.0
2022-06-07 13:00:00,140.72,141.29,140.68,141.15,68190.0,136.7042,137.2579,136.6653,137.1219,68190.0
2022-06-07 13:30:00,141.2,141.23,140.93,141.03,44805.0,137.1705,137.1996,136.9082,137.0054,44805.0
2022-06-07 14:00:00,140.88,141.7,140.88,141.51,64524.0,136.8596,137.6562,136.8596,137.4717,64524.0
2022-06-07 14:30:00,141.47,141.59,140.86,141.09,92526.0,137.4328,137.5494,136.8402,137.0636,92526.0
2022-06-07 15:00:00,141.02,141.61,141.02,141.49,102714.0,136.9956,137.5688,136.9956,137.4522,102714.0
2022-06-07 15:30:00,141.44,142.1,141.42,141.81,148431.0,137.4037,138.0448,137.3842,137.7631,148431.0
2022-06-08 09:30:00,140.93,141.5,139.61,141.35,1188684.0,136.9082,137.4619,135.6259,137.3162,1188684.0
2022-06-08 10:00:00,141.41,141.44,139.96,140.26,158769.0,137.3745,137.4037,135.9659,136.2573,158769.0
2022-06-08 10:30:00,140.41,140.86,140.19,140.29,106062.0,136.403,136.8402,136.1893,136.2865,106062.0
2022-06-08 11:00:00,140.32,140.87,140.0,140.66,241194.0,136.3156,136.8499,136.0047,136.6459,241194.0
2022-06-08 11:30:00,140.67,140.86,139.87,139.87,91146.0,136.6556,136.8402,135.8785,135.8785,91146.0
2022-06-08 12:00:00,139.83,140.15,138.98,139.12,52188.0,135.8396,136.1505,135.0139,135.1499,52188.0
2022-06-08 12:30:00,139.18,139.18,138.09,138.44,160113.0,135.2081,135.2081,134.1493,134.4893,160113.0
2022-06-08 13:00:00,138.41,138.52,138.16,138.35,173937.0,134.4601,134.567,134.2173,134.4018,173937.0
2022-06-08 13:30:00,138.28,138.53,137.64,138.39,79953.0,134.3338,134.5767,133.7121,134.4407,79953.0
2022-06-08 14:00:00,138.51,138.86,138.11,138.35,25191.0,134.5573,134.8973,134.1687,134.4018,25191.0
2022-06-08 14:30:00,138.35,138.47,138.0,138.3,34416.0,134.4018,134.5184,134.0618,134.3533,34416.0
2022-06-08 15:00:00,138.17,138.55,137.79,138.44,25797.0,134.227,134.5961,133.8578,134.4893,25797.0
2022-06-08 15:30:00,138.5,138.71,138.23,138.58,144657.0,134.5476,134.7516,134.2853,134.6253,144657.0
2022-06-09 09:30:00,137.28,139.1,137.1,138.71,245880.0,133.5698,135.3407,133.3947,134.9612,245880.0
2022-06-09 10:00:00,138.79,139.36,137.74,139.36,98265.0,135.039,135.5936,134.0174,135.5936,98265.0
2022-06-09 10:30:00,139.36,139.68,138.05,138.4,134019.0,135.5936,135.905,134.319,134.6596,134019.0
2022-06-09 11:00:00,138.29,138.34,137.64,137.88,50790.0,134.5526,134.6012,133.9201,134.1536,50790.0
2022-06-09 11:30:00,137.86,138.6,137.66,138.38,49824.0,134.1342,134.8542,133.9396,134.6401,49824.0
2022-06-09 12:00:00,138.31,138.54,137.88,138.34,55704.0,134.572,134.7958,134.1536,134.6012,55704.0
2022-06-09 12:30:00,138.37,138.69,138.12,138.66,31725.0,134.6304,134.9417,134.3871,134.9126,31725.0
2022-06-09 13:00:00,138.63,138.84,138.0,138.07,21681.0,134.8834,135.0877,134.2704,134.3385,21681.0
2022-06-09 13:30:00,137.98,137.98,137.47,137.84,31344.0,134.2509,134.2509,133.7547,134.1147,31344.0
2022-06-09 14:00:00,137.71,137.94,137.45,137.59,52461.0,133.9882,134.212,133.7353,133.8715,52461.0
2022-06-09 14:30:00,137.56,137.56,136.57,136.57,122856.0,133.8423,133.8423,132.879,132.879,122856.0
2022-06-09 15:00:00,136.57,136.57,135.74,135.75,145920.0,132.879,132.879,132.0715,132.0812,145920.0
2022-06-09 15:30:00,135.75,135.86,134.54,134.55,745548.0,132.0812,132.1882,130.9039,130.9136,745548.0
2022-06-10 09:30:00,132.35,133.48,131.71,131.89,411393.0,128.7731,129.8725,128.1504,128.3255,411393.0
2022-06-10 10:00:00,131.79,131.79,130.34,130.56,314658.0,128.2282,128.2282,126.8174,127.0315,314658.0
2022-06-10 10:30:00,130.4,131.08,130.17,130.17,113208.0,126.8758,127.5374,126.652,126.652,113208.0
2022-06-10 11:00:00,130.17,130.32,129.5,129.69,166185.0,126.652,126.7979,126.0001,126.185,166185.0
2022-06-10 11:30:00,129.69,130.63,129.53,130.45,87795.0,126.185,127.0996,126.0293,126.9244,87795.0
2022-06-10 12:00:00,130.42,130.8,130.01,130.15,79665.0,126.8952,127.265,126.4963,126.6325,79665.0
2022-06-10 12:30:00,130.24,130.74,129.96,130.35,105657.0,126.7201,127.2066,126.4477,126.8271,105657.0
2022-06-10 13:00:00,130.35,130.81,130.13,130.81,83307.0,126.8271,127.2747,126.6131,127.2747,83307.0
2022-06-10 13:30:00,130.78,131.63,130.37,130.78,90078.0,127.2455,128.0725,126.8466,127.2455,90078.0
2022-06-10 14:00:00,130.72,130.78,130.25,130.48,70311.0,127.1871,127.2455,126.7298,126.9536,70311.0
2022-06-10 14:30:00,130.49,130.97,130.17,130.84,47040.0,126.9634,127.4304,126.652,127.3039,47040.0
2022-06-10 15:00:00,130.84,131.31,130.2,130.98,157425.0,127.3039,127.7612,126.6812,127.4401,157425.0
2022-06-10 15:30:00,130.93,131.01,129.63,129.63,400542.0,127.3915,127.4693,126.1266,126.1266,400542.0
2022-06-13 09:30:00,125.35,126.64,124.72,124.92,559680.0,121.9623,123.2174,121.3493,121.5439,559680.0
2022-06-13 10:00:00,124.84,125.33,123.41,123.54,220122.0,121.4661,121.9428,120.0747,120.2012,220122.0
2022-06-13 10:30:00,123.54,123.88,122.8,122.8,384069.0,120.2012,120.532,119.4812,119.4812,384069.0
2022-06-13 11:00:00,122.79,123.29,122.21,122.92,226269.0,119.4715,119.9579,118.9071,119.5979,226269.0
2022-06-13 11:30:00,122.95,123.62,122.69,122.99,130854.0,119.6271,120.279,119.3742,119.6661,130854.0
2022-06-13 12:00:00,123.09,123.75,122.8,123.75,162480.0,119.7633,120.4055,119.4812,120.4055,162480.0
2022-06-13 12:30:00,123.71,125.02,123.5,123.55,109866.0,120.3666,121.6412,120.1623,120.2109,109866.0
2022-06-13 13:00:00,123.43,123.64,123.31,123.49,53262.0,120.0942,120.2985,119.9774,120.1525,53262.0
2022-06-13 13:30:00,123.44,124.5,123.31,124.49,71685.0,120.1039,121.1352,119.9774,121.1255,71685.0
2022-06-13 14:00:00,124.37,124.37,123.48,123.58,60990.0,121.0088,121.0088,120.1428,120.2401,60990.0
2022-06-13 14:30:00,123.57,123.84,123.06,123.1,49371.0,120.2304,120.4931,119.7342,119.7731,49371.0
2022-06-13 15:00:00,123.06,123.75,122.31,122.32,177516.0,119.7342,120.4055,119.0044,119.0142,177516.0
2022-06-13 15:30:00,122.29,122.58,121.81,122.13,413415.0,118.985,119.2671,118.5179,118.8293,413415.0
2022-06-14 09:30:00,123.62,124.04,122.18,123.71,325173.0,120.279,120.6877,118.8779,120.3666,325173.0
2022-06-14 10:00:00,123.65,124.17,122.34,122.45,207612.0,120.3082,120.8142,119.0336,119.1406,207612.0
2022-06-14 10:30:00,122.47,123.7,122.26,123.14,194028.0,119.1601,120.3569,118.9558,119.812,194028.0
2022-06-14 11:00:00,123.08,123.38,122.33,122.71,141231.0,119.7536,120.0455,119.0239,119.3936,141231.0
2022-06-14 11:30:00,122.67,123.45,122.36,123.39,69810.0,119.3547,120.1136,119.0531,120.0552,69810.0
2022-06-14 12:00:00,123.35,123.35,122.46,122.6,73998.0,120.0163,120.0163,119.1504,119.2866,73998.0
2022-06-14 12:30:00,122.61,122.8,122.36,122.71,53232.0,119.2963,119.4812,119.0531,119.3936,53232.0
2022-06-14 13:00:00,122.82,124.02,122.57,123.28,169641.0,119.5006,120.6682,119.2574,119.9482,169641.0
2022-06-14 13:30:00,123.28,123.31,122.38,122.56,104448.0,119.9482,119.9774,119.0725,119.2477,104448.0
2022-06-14 14:00:00,122.55,123.18,122.55,123.1,63837.0,119.2379,119.8509,119.2379,119.7731,63837.0
2022-06-14 14:30:00,123.07,123.19,122.39,122.53,63945.0,119.7439,119.8606,119.0823,119.2185,63945.0
2022-06-14 15:00:00,122.51,122.53,121.52,122.34,96459.0,119.199,119.2185,118.2358,119.0336,96459.0
2022-06-14 15:30:00,122.35,123.4,122.35,122.96,333540.0,119.0433,120.065,119.0433,119.6369,333540.0
2022-06-15 09:30:00,124.41,124.89,123.88,124.37,276945.0,121.0477,121.5147,120.532,121.0088,276945.0
2022-06-15 10:00:00,124.43,125.36,124.34,124.46,137268.0,121.0671,121.972,120.9796,121.0963,137268.0
2022-06-15 10:30:00,124.53,124.53,123.8,124.21,137007.0,121.1644,121.1644,120.4542,120.8531,137007.0
2022-06-15 11:00:00,124.18,124.41,123.77,123.98,403437.0,120.8239,121.0477,120.425,120.6293,403437.0
2022-06-15 11:30:00,123.95,124.61,123.85,124.61,40611.0,120.6001,121.2423,120.5028,121.2423,40611.0
2022-06-15 12:00:00,124.61,124.86,124.53,124.72,27558.0,121.2423,121.4855,121.1644,121.3493,27558.0
2022-06-15 12:30:00,124.78,124.8,123.81,123.89,42168.0,121.4077,121.4271,120.4639,120.5417,42168.0
2022-06-15 13:00:00,123.86,124.5,123.81,124.46,43791.0,120.5125,121.1352,120.4639,121.0963,43791.0
2022-06-15 13:30:00,124.44,124.98,124.13,124.98,46689.0,121.0769,121.6023,120.7752,121.6023,46689.0
2022-06-15 14:00:00,125.14,125.54,122.69,123.22,194181.0,121.7579,122.1471,119.3742,119.8898,194181.0
2022-06-15 14:30:00,123.27,127.16,122.27,124.87,500268.0,119.9385,123.7234,118.9655,121.4952,500268.0
2022-06-15 15:00:00,125.03,126.56,124.77,126.56,248061.0,121.6509,123.1396,121.3979,123.1396,248061.0
2022-06-15 15:30:00,126.55,127.27,124.95,125.21,460617.0,123.1298,123.8304,121.5731,121.8261,460617.0
2022-06-16 09:30:00,121.42,121.54,119.24,119.24,569031.0,118.1385,118.2552,116.0174,116.0174,569031.0
2022-06-16 10:00:00,119.22,119.23,118.69,119.12,92001.0,115.9979,116.0077,115.4823,115.9006,92001.0
2022-06-16 10:30:00,118.99,119.03,117.4,117.89,316818.0,115.7742,115.8131,114.2271,114.7039,316818.0
2022-06-16 11:00:00,117.73,118.71,117.72,118.48,150720.0,114.5482,115.5017,114.5385,115.2779,150720.0
2022-06-16 11:30:00,118.48,118.48,117.38,117.64,162507.0,115.2779,115.2779,114.2077,114.4606,162507.0
2022-06-16 12:00:00,117.69,117.72,117.12,117.5,83310.0,114.5093,114.5385,113.9547,114.3244,83310.0
2022-06-16 12:30:00,117.47,117.88,117.0,117.7,76659.0,114.2952,114.6942,113.8379,114.519,76659.0
2022-06-16 13:00:00,117.8,118.02,117.26,117.86,142797.0,114.6163,114.8304,114.0909,114.6747,142797.0
2022-06-16 13:30:00,117.81,118.01,116.72,116.75,87018.0,114.626,114.8206,113.5655,113.5947,87018.0
2022-06-16 14:00:00,116.74,116.97,116.46,116.46,196608.0,113.585,113.8087,113.3125,113.3125,196608.0
2022-06-16 14:30:00,116.4,116.83,116.06,116.54,74886.0,113.2542,113.6725,112.9233,113.3904,74886.0
2022-06-16 15:00:00,116.52,117.47,116.52,117.36,168000.0,113.3709,114.2952,113.3709,114.1882,168000.0
2022-06-16 15:30:00,117.21,117.46,116.69,117.46,472206.0,114.0423,114.2855,113.5363,114.2855,472206.0
2022-06-17 09:30:00,117.8,118.85,117.43,118.61,233028.0,114.6163,115.6379,114.2563,115.4044,233028.0
2022-06-17 10:00:00,118.58,118.6,116.26,116.48,159834.0,115.3752,115.3947,113.1179,113.332,159834.0
2022-06-17 10:30:00,116.4,116.55,115.31,116.45,212952.0,113.2542,113.4001,112.1936,113.3028,212952.0
2022-06-17 11:00:00,116.44,118.0,116.06,117.8,209337.0,113.2931,114.8109,112.9233,114.6163,209337.0
2022-06-17 11:30:00,117.88,118.04,116.88,117.02,96003.0,114.6942,114.8498,113.7212,113.8574,96003.0
2022-06-17 12:00:00,116.96,117.51,116.58,117.3,66507.0,113.799,114.3342,113.4293,114.1298,66507.0
2022-06-17 12:30:00,117.25,118.01,117.15,117.68,77064.0,114.0812,114.8206,113.9839,114.4996,77064.0
2022-06-17 13:00:00,117.67,118.87,117.61,118.19,136647.0,114.4898,115.6574,114.4315,114.9958,136647.0
2022-06-17 13:30:00,118.24,118.52,117.77,118.13,129189.0,115.0444,115.3169,114.5871,114.9374,129189.0
2022-06-17 14:00:00,118.15,118.4,118.06,118.13,63945.0,114.9569,115.2001,114.8693,114.9374,63945.0
2022-06-17 14:30:00,118.09,118.66,117.8,117.92,70788.0,114.8985,115.4531,114.6163,114.7331,70788.0
2022-06-17 15:00:00,117.95,118.31,117.15,118.26,115845.0,114.7623,115.1125,113.9839,115.0639,115845.0
2022-06-17 15:30:00,118.31,118.37,117.63,117.97,456849.0,115.1125,115.1709,114.4509,114.7817,456849.0
2022-06-21 09:30:00,120.5,122.52,120.42,122.52,344520.0,117.2433,119.2088,117.1655,119.2088,344520.0
2022-06-21 10:00:00,122.64,122.92,121.77,121.88,248160.0,119.3255,119.5979,118.479,118.5861,248160.0
2022-06-21 10:30:00,121.91,122.33,121.73,122.17,115443.0,118.6152,119.0239,118.4401,118.8682,115443.0
2022-06-21 11:00:00,122.16,122.25,121.79,121.84,137076.0,118.8585,118.9461,118.4985,118.5471,137076.0
2022-06-21 11:30:00,121.96,122.31,121.36,121.4,153471.0,118.6639,119.0044,118.0801,118.119,153471.0
2022-06-21 12:00:00,121.41,121.58,121.11,121.4,48180.0,118.1288,118.2942,117.8369,118.119,48180.0
2022-06-21 12:30:00,121.36,121.97,121.36,121.95,50739.0,118.0801,118.6736,118.0801,118.6542,50739.0
2022-06-21 13:00:00,122.04,122.08,121.6,121.6,35190.0,118.7417,118.7806,118.3136,118.3136,35190.0
2022-06-21 13:30:00,121.64,121.93,121.48,121.49,54426.0,118.3525,118.6347,118.1969,118.2066,54426.0
2022-06-21 14:00:00,121.52,121.52,121.18,121.31,80526.0,118.2358,118.2358,117.905,118.0315,80526.0
2022-06-21 14:30:00,121.38,121.75,121.24,121.63,143676.0,118.0996,118.4596,117.9633,118.3428,143676.0
2022-06-21 15:00:00,121.64,121.91,121.45,121.62,73905.0,118.3525,118.6152,118.1677,118.3331,73905.0
2022-06-21 15:30:00,121.67,121.68,121.05,121.19,457071.0,118.3817,118.3915,117.7785,117.9147,457071.0
2022-06-22 09:30:00,119.07,120.35,118.84,119.95,341199.0,115.852,117.0974,115.6282,116.7082,341199.0
2022-06-22 10:00:00,119.94,121.34,119.4,121.29,217212.0,116.6985,118.0606,116.1731,118.012,217212.0
2022-06-22 10:30:00,121.32,121.55,120.61,120.84,165072.0,118.0412,118.265,117.3504,117.5742,165072.0
2022-06-22 11:00:00,120.67,120.83,120.28,120.74,91422.0,117.4088,117.5644,117.0293,117.4769,91422.0
2022-06-22 11:30:00,120.68,121.15,119.33,119.41,96732.0,117.4185,117.8758,116.105,116.1828,96732.0
2022-06-22 12:00:00,119.35,119.78,119.09,119.78,58293.0,116.1244,116.5428,115.8715,116.5428,58293.0
2022-06-22 12:30:00,119.72,120.18,119.64,120.18,214569.0,116.4844,116.932,116.4066,116.932,214569.0
2022-06-22 13:00:00,120.25,120.6,119.91,120.45,53268.0,117.0001,117.3406,116.6693,117.1947,53268.0
2022-06-22 13:30:00,120.4,120.7,120.2,120.47,51936.0,117.146,117.4379,116.9515,117.2142,51936.0
2022-06-22 14:00:00,120.52,121.18,120.52,120.57,105423.0,117.2628,117.905,117.2628,117.3115,105423.0
2022-06-22 14:30:00,120.67,120.91,120.46,120.75,41061.0,117.4088,117.6423,117.2044,117.4866,41061.0
2022-06-22 15:00:00,120.78,120.86,120.05,120.1,56712.0,117.5158,117.5936,116.8055,116.8542,56712.0
2022-06-22 15:30:00,120.0,120.2,119.57,119.73,1626705.0,116.7569,116.9515,116.3385,116.4942,1626705.0
2022-06-23 09:30:00,120.55,120.65,118.27,119.35,306606.0,117.292,117.3893,115.0736,116.1244,306606.0
2022-06-23 10:00:00,119.33,119.7,118.51,119.01,93687.0,116.105,116.465,115.3071,115.7936,93687.0
2022-06-23 10:30:00,119.13,119.84,118.83,119.64,88353.0,115.9104,116.6012,115.6185,116.4066,88353.0
2022-06-23 11:00:00,119.5,119.6,118.84,119.16,54612.0,116.2704,116.3677,115.6282,115.9396,54612.0
2022-06-23 11:30:00,119.34,119.35,118.42,118.42,102228.0,116.1147,116.1244,115.2196,115.2196,102228.0
2022-06-23 12:00:00,118.41,118.47,117.81,118.42,168987.0,115.2098,115.2682,114.626,115.2196,168987.0
2022-06-23 12:30:00,118.4,118.47,117.33,117.51,103116.0,115.2001,115.2682,114.159,114.3342,103116.0
2022-06-23 13:00:00,117.52,117.87,117.15,117.41,67179.0,114.3439,114.6844,113.9839,114.2369,67179.0
2022-06-23 13:30:00,117.5,117.78,117.18,117.77,33132.0,114.3244,114.5969,114.0131,114.5871,33132.0
2022-06-23 14:00:00,117.77,117.92,117.47,117.91,108159.0,114.5871,114.7331,114.2952,114.7233,108159.0
2022-06-23 14:30:00,117.88,118.25,117.88,118.1,31155.0,114.6942,115.0542,114.6942,114.9082,31155.0
2022-06-23 15:00:00,118.1,118.56,117.98,118.51,45528.0,114.9082,115.3558,114.7915,115.3071,45528.0
2022-06-23 15:30:00,118.52,119.23,118.52,118.94,139833.0,115.3169,116.0077,115.3169,115.7255,139833.0
2022-06-24 09:30:00,120.91,122.56,120.63,122.43,537330.0,117.6423,119.2477,117.3698,119.1212,537330.0
2022-06-24 10:00:00,122.43,124.23,122.41,123.78,298323.0,119.1212,120.8725,119.1017,120.4347,298323.0
2022-06-24 10:30:00,123.9,124.06,123.22,123.46,184413.0,120.5515,120.7071,119.8898,120.1233,184413.0
2022-06-24 11:00:00,123.54,123.78,122.58,123.18,148815.0,120.2012,120.4347,119.2671,119.8509,148815.0
2022-06-24 11:30:00,123.16,123.4,122.94,123.4,108465.0,119.8315,120.065,119.6174,120.065,108465.0
2022-06-24 12:00:00,123.4,123.54,123.06,123.32,67320.0,120.065,120.2012,119.7342,119.9871,67320.0
2022-06-24 12:30:00,123.38,123.76,123.19,123.53,69453.0,120.0455,120.4152,119.8606,120.1915,69453.0
2022-06-24 13:00:00,123.53,123.68,123.29,123.29,92583.0,120.1915,120.3374,119.9579,119.9579,92583.0
2022-06-24 13:30:00,123.26,123.4,123.0,123.08,100032.0,119.9288,120.065,119.6758,119.7536,100032.0
2022-06-24 14:00:00,123.08,123.33,122.87,123.3,86847.0,119.7536,119.9969,119.5493,119.9677,86847.0
2022-06-24 14:30:00,123.28,123.55,123.22,123.48,118851.0,119.9482,120.2109,119.8898,120.1428,118851.0
2022-06-24 15:00:00,123.48,123.51,123.07,123.18,131010.0,120.1428,120.172,119.7439,119.8509,131010.0
2022-06-24 15:30:00,123.17,124.29,122.86,124.29,675618.0,119.8412,120.9309,119.5396,120.9309,675618.0
2022-06-27 09:30:00,125.42,125.73,123.01,123.73,290532.0,122.0304,122.332,119.6855,120.3861,290532.0
2022-06-27 10:00:00,123.77,124.46,123.33,123.95,170181.0,120.425,121.0963,119.9969,120.6001,170181.0
2022-06-27 10:30:00,124.01,125.51,123.96,125.21,134709.0,120.6585,122.1179,120.6098,121.8261,134709.0
2022-06-27 11:00:00,125.26,125.52,124.68,125.49,243042.0,121.8747,122.1277,121.3104,122.0985,243042.0
2022-06-27 11:30:00,125.42,125.73,125.1,125.25,186939.0,122.0304,122.332,121.719,121.865,186939.0
2022-06-27 12:00:00,125.29,125.29,124.51,124.6,41262.0,121.9039,121.9039,121.145,121.2325,41262.0
2022-06-27 12:30:00,124.52,125.02,124.3,125.01,36447.0,121.1547,121.6412,120.9406,121.6315,36447.0
2022-06-27 13:00:00,125.15,125.18,124.72,124.94,53559.0,121.7677,121.7969,121.3493,121.5634,53559.0
2022-06-27 13:30:00,124.84,124.84,124.27,124.49,44037.0,121.4661,121.4661,120.9115,121.1255,44037.0
2022-06-27 14:00:00,124.5,124.92,124.39,124.7,44679.0,121.1352,121.5439,121.0282,121.3298,44679.0
2022-06-27 14:30:00,124.68,125.06,124.62,124.65,73077.0,121.3104,121.6801,121.252,121.2812,73077.0
2022-06-27 15:00:00,124.65,124.72,124.13,124.45,79233.0,121.2812,121.3493,120.7752,121.0866,79233.0
2022-06-27 15:30:00,124.43,124.55,123.6,124.06,243618.0,121.0671,121.1839,120.2596,120.7071,243618.0
2022-06-28 09:30:00,124.69,126.15,124.16,125.51,251637.0,121.3201,122.7406,120.8044,122.1179,251637.0
2022-06-28 10:00:00,125.4,125.81,124.39,124.76,115005.0,122.0109,122.4098,121.0282,121.3882,115005.0
2022-06-28 10:30:00,124.5,124.5,123.33,123.7,437301.0,121.1352,121.1352,119.9969,120.3569,437301.0
2022-06-28 11:00:00,123.57,123.88,122.35,122.35,168369.0,120.2304,120.532,119.0433,119.0433,168369.0
2022-06-28 11:30:00,122.34,122.64,121.33,121.48,253212.0,119.0336,119.3255,118.0509,118.1969,253212.0
2022-06-28 12:00:00,121.42,122.48,121.07,122.48,132321.0,118.1385,119.1698,117.7979,119.1698,132321.0
2022-06-28 12:30:00,122.5,122.95,122.08,122.36,56928.0,119.1893,119.6271,118.7806,119.0531,56928.0
2022-06-28 13:00:00,122.33,122.38,121.42,122.01,69336.0,119.0239,119.0725,118.1385,118.7125,69336.0
2022-06-28 13:30:00,121.91,122.18,121.63,121.88,56664.0,118.6152,118.8779,118.3428,118.5861,56664.0
2022-06-28 14:00:00,121.85,122.24,121.45,121.59,74682.0,118.5569,118.9363,118.1677,118.3039,74682.0
2022-06-28 14:30:00,121.6,121.66,121.05,121.39,162414.0,118.3136,118.372,117.7785,118.1093,162414.0
2022-06-28 15:00:00,121.33,121.5,120.84,121.21,74511.0,118.0509,118.2163,117.5742,117.9342,74511.0
2022-06-28 15:30:00,121.15,121.33,120.75,120.79,249861.0,117.8758,118.0509,117.4866,117.5255,249861.0
2022-06-29 09:30:00,119.28,119.42,117.3,118.14,800541.0,116.0563,116.1925,114.1298,114.9471,800541.0
2022-06-29 10:00:00,118.1,118.86,116.96,117.88,366972.0,114.9082,115.6477,113.799,114.6942,366972.0
2022-06-29 10:30:00,117.9,118.68,117.58,117.91,104778.0,114.7136,115.4725,114.4023,114.7233,104778.0
2022-06-29 11:00:00,117.89,117.89,117.0,117.51,101736.0,114.7039,114.7039,113.8379,114.3342,101736.0
2022-06-29 11:30:00,117.55,118.02,117.38,117.64,95241.0,114.3731,114.8304,114.2077,114.4606,95241.0
2022-06-29 12:00:00,117.59,117.67,116.72,116.72,120786.0,114.412,114.4898,113.5655,113.5655,120786.0
2022-06-29 12:30:00,116.7,117.58,116.62,117.54,74436.0,113.546,114.4023,113.4682,114.3633,74436.0
2022-06-29 13:00:00,117.49,117.76,117.11,117.47,99360.0,114.3147,114.5774,113.945,114.2952,99360.0
2022-06-29 13:30:00,117.5,117.91,117.35,117.87,51045.0,114.3244,114.7233,114.1785,114.6844,51045.0
2022-06-29 14:00:00,117.86,118.23,117.85,117.94,78282.0,114.6747,115.0347,114.665,114.7525,78282.0
2022-06-29 14:30:00,117.77,117.83,117.39,117.62,41244.0,114.5871,114.6455,114.2174,114.4412,41244.0
2022-06-29 15:00:00,117.62,118.12,117.52,118.1,104313.0,114.4412,114.9277,114.3439,114.9082,104313.0
2022-06-29 15:30:00,118.09,118.09,117.48,118.04,227256.0,114.8985,114.8985,114.305,114.8498,227256.0
2022-06-30 09:30:00,116.43,116.69,114.98,114.99,339447.0,113.2833,113.5363,111.8725,111.8823,339447.0
2022-06-30 10:00:00,114.99,115.5,114.7,115.09,137460.0,111.8823,112.3785,111.6001,111.9796,137460.0
2022-06-30 10:30:00,114.97,116.28,114.97,116.23,160914.0,111.8628,113.1374,111.8628,113.0887,160914.0
2022-06-30 11:00:00,116.16,117.91,116.03,117.78,213459.0,113.0206,114.7233,112.8942,114.5969,213459.0
2022-06-30 11:30:00,117.84,117.99,117.32,117.87,122166.0,114.6552,114.8012,114.1493,114.6844,122166.0
2022-06-30 12:00:00,117.81,118.49,117.19,118.45,64947.0,114.626,115.2877,114.0228,115.2488,64947.0
2022-06-30 12:30:00,118.57,118.86,118.08,118.18,87732.0,115.3655,115.6477,114.8888,114.986,87732.0
2022-06-30 13:00:00,118.28,118.35,117.38,117.88,66285.0,115.0833,115.1515,114.2077,114.6942,66285.0
2022-06-30 13:30:00,117.93,118.53,117.8,118.25,37437.0,114.7428,115.3266,114.6163,115.0542,37437.0
2022-06-30 14:00:00,118.3,118.3,117.47,117.83,95157.0,115.1028,115.1028,114.2952,114.6455,95157.0
2022-06-30 14:30:00,117.84,117.9,117.03,117.09,69696.0,114.6552,114.7136,113.8671,113.9255,69696.0
2022-06-30 15:00:00,117.08,117.18,116.12,116.84,112680.0,113.9158,114.0131,112.9817,113.6823,112680.0
2022-06-30 15:30:00,116.86,117.35,115.96,116.77,475665.0,113.7017,114.1785,112.826,113.6142,475665.0
2022-07-01 09:30:00,114.66,115.22,112.94,113.96,706662.0,111.5612,112.106,109.8877,110.8801,706662.0
2022-07-01 10:00:00,113.98,114.46,111.76,111.79,343440.0,110.8996,111.3666,108.7396,108.7687,343440.0
2022-07-01 10:30:00,111.78,112.36,111.26,112.03,330429.0,108.759,109.3233,108.2531,109.0023,330429.0
2022-07-01 11:00:00,111.85,112.54,111.72,111.91,120354.0,108.8271,109.4985,108.7006,108.8855,120354.0
2022-07-01 11:30:00,111.92,112.26,111.12,111.26,149955.0,108.8952,109.226,108.1169,108.2531,149955.0
2022-07-01 12:00:00,111.27,111.84,111.0,111.71,80733.0,108.2628,108.8174,108.0001,108.6909,80733.0
2022-07-01 12:30:00,111.74,111.77,110.97,110.97,44415.0,108.7201,108.7493,107.9709,107.9709,44415.0
2022-07-01 13:00:00,110.96,111.39,110.96,111.26,42348.0,107.9612,108.3796,107.9612,108.2531,42348.0
2022-07-01 13:30:00,111.3,111.66,111.21,111.57,68142.0,108.292,108.6423,108.2044,108.5547,68142.0
2022-07-01 14:00:00,111.57,112.38,111.15,112.19,44469.0,108.5547,109.3428,108.146,109.1579,44469.0
2022-07-01 14:30:00,112.17,112.69,112.17,112.54,46044.0,109.1385,109.6444,109.1385,109.4985,46044.0
2022-07-01 15:00:00,112.5,112.55,112.0,112.08,67113.0,109.4596,109.5082,108.9731,109.0509,67113.0
2022-07-01 15:30:00,112.11,112.74,112.01,112.27,306420.0,109.0801,109.6931,108.9828,109.2358,306420.0
2022-07-05 09:30:00,109.51,110.3,108.9,109.65,412080.0,106.5504,107.319,105.9569,106.6866,412080.0
2022-07-05 10:00:00,109.58,110.18,109.04,109.99,169941.0,106.6185,107.2023,106.0931,107.0174,169941.0
2022-07-05 10:30:00,109.97,111.85,109.9,110.9,212103.0,106.9979,108.8271,106.9298,107.9028,212103.0
2022-07-05 11:00:00,110.82,110.82,109.66,109.84,117603.0,107.825,107.825,106.6963,106.8714,117603.0
2022-07-05 11:30:00,109.87,110.72,109.71,110.52,102312.0,106.9006,107.7277,106.745,107.5331,102312.0
2022-07-05 12:00:00,110.53,111.41,110.28,111.32,63465.0,107.5428,108.399,107.2996,108.3114,63465.0
2022-07-05 12:30:00,111.35,111.47,110.52,110.54,72708.0,108.3406,108.4574,107.5331,107.5525,72708.0
2022-07-05 13:00:00,110.55,111.87,110.55,111.55,61545.0,107.5623,108.8466,107.5623,108.5352,61545.0
2022-07-05 13:30:00,111.56,112.01,111.41,111.56,83517.0,108.545,108.9828,108.399,108.545,83517.0
2022-07-05 14:00:00,111.61,111.99,111.33,111.95,157842.0,108.5936,108.9633,108.3212,108.9244,157842.0
2022-07-05 14:30:00,111.99,112.83,111.99,112.56,116499.0,108.9633,109.7806,108.9633,109.5179,116499.0
2022-07-05 15:00:00,112.57,113.01,112.32,112.93,109524.0,109.5277,109.9558,109.2844,109.8779,109524.0
2022-07-05 15:30:00,112.91,113.28,112.72,113.28,397254.0,109.8585,110.2185,109.6736,110.2185,397254.0
2022-07-06 09:30:00,113.41,113.93,112.61,113.42,381585.0,110.345,110.8509,109.5666,110.3547,381585.0
2022-07-06 10:00:00,113.39,113.39,112.17,112.77,79167.0,110.3255,110.3255,109.1385,109.7223,79167.0
2022-07-06 10:30:00,112.78,114.06,112.59,113.96,83418.0,109.732,110.9774,109.5471,110.8801,83418.0
2022-07-06 11:00:00,113.96,114.02,113.03,113.05,72696.0,110.8801,110.9385,109.9752,109.9947,72696.0
2022-07-06 11:30:00,113.08,113.54,112.76,113.45,87735.0,110.0239,110.4714,109.7125,110.3839,87735.0
2022-07-06 12:00:00,113.44,113.79,113.31,113.59,81495.0,110.3742,110.7147,110.2477,110.5201,81495.0
2022-07-06 12:30:00,113.6,113.73,113.34,113.55,62340.0,110.5298,110.6563,110.2769,110.4812,62340.0
2022-07-06 13:00:00,113.57,113.95,113.56,113.73,91980.0,110.5006,110.8704,110.4909,110.6563,91980.0
2022-07-06 13:30:00,113.7,113.92,113.67,113.92,78507.0,110.6271,110.8412,110.5979,110.8412,78507.0
2022-07-06 14:00:00,113.72,114.49,113.2,113.85,120420.0,110.6466,111.3958,110.1406,110.7731,120420.0
2022-07-06 14:30:00,114.05,114.86,113.77,114.74,132129.0,110.9677,111.7558,110.6952,111.639,132129.0
2022-07-06 15:00:00,114.73,115.19,114.31,114.98,106095.0,111.6293,112.0769,111.2206,111.8725,106095.0
2022-07-06 15:30:00,114.97,115.13,113.64,113.99,294972.0,111.8628,112.0185,110.5687,110.9093,294972.0
2022-07-07 09:30:00,116.6,118.29,116.53,117.99,620973.0,113.4487,115.0931,113.3806,114.8012,620973.0
2022-07-07 10:00:00,117.93,118.25,117.32,118.01,147915.0,114.7428,115.0542,114.1493,114.8206,147915.0
2022-07-07 10:30:00,118.05,118.38,117.76,118.06,66183.0,114.8596,115.1806,114.5774,114.8693,66183.0
2022-07-07 11:00:00,117.97,118.22,117.79,117.94,74832.0,114.7817,115.025,114.6066,114.7525,74832.0
2022-07-07 11:30:00,117.9,118.38,117.66,118.34,64599.0,114.7136,115.1806,114.4801,115.1417,64599.0
2022-07-07 12:00:00,118.35,118.83,118.33,118.78,37509.0,115.1515,115.6185,115.132,115.5698,37509.0
2022-07-07 12:30:00,118.77,118.88,118.63,118.73,72432.0,115.5601,115.6671,115.4239,115.5212,72432.0
2022-07-07 13:00:00,118.7,118.84,118.58,118.78,111714.0,115.492,115.6282,115.3752,115.5698,111714.0
2022-07-07 13:30:00,118.82,119.21,118.8,119.21,27063.0,115.6088,115.9882,115.5893,115.9882,27063.0
2022-07-07 14:00:00,119.21,119.55,119.15,119.43,83319.0,115.9882,116.319,115.9298,116.2023,83319.0
2022-07-07 14:30:00,119.41,119.41,119.0,119.21,61110.0,116.1828,116.1828,115.7839,115.9882,61110.0
2022-07-07 15:00:00,119.19,119.5,119.09,119.25,79146.0,115.9688,116.2704,115.8715,116.0271,79146.0
2022-07-07 15:30:00,119.25,119.39,118.86,119.04,190635.0,116.0271,116.1633,115.6477,115.8228,190635.0
2022-07-08 09:30:00,117.23,118.6,116.87,117.45,261519.0,114.0617,115.3947,113.7115,114.2758,261519.0
2022-07-08 10:00:00,117.35,118.44,117.1,118.26,66366.0,114.1785,115.239,113.9352,115.0639,66366.0
2022-07-08 10:30:00,118.37,118.92,118.32,118.85,103611.0,115.1709,115.706,115.1223,115.6379,103611.0
2022-07-08 11:00:00,119.12,120.33,119.02,120.21,76047.0,115.9006,117.0779,115.8033,116.9612,76047.0
2022-07-08 11:30:00,120.15,120.31,119.4,119.71,61341.0,116.9028,117.0585,116.1731,116.4747,61341.0
2022-07-08 12:00:00,119.7,119.7,118.41,118.41,73080.0,116.465,116.465,115.2098,115.2098,73080.0
2022-07-08 12:30:00,118.41,118.43,117.85,118.07,155526.0,115.2098,115.2293,114.665,114.879,155526.0
2022-07-08 13:00:00,118.0,118.77,117.83,118.77,89421.0,114.8109,115.5601,114.6455,115.5601,89421.0
2022-07-08 13:30:00,118.78,119.22,118.63,118.84,202494.0,115.5698,115.9979,115.4239,115.6282,202494.0
2022-07-08 14:00:00,118.91,119.61,118.72,119.56,44013.0,115.6963,116.3774,115.5115,116.3288,44013.0
2022-07-08 14:30:00,119.55,119.79,119.42,119.63,44952.0,116.319,116.5525,116.1925,116.3969,44952.0
2022-07-08 15:00:00,119.67,119.67,119.41,119.48,78609.0,116.4358,116.4358,116.1828,116.2509,78609.0
2022-07-08 15:30:00,119.47,119.83,119.32,119.65,203187.0,116.2412,116.5915,116.0952,116.4163,203187.0
2022-07-11 09:30:00,117.71,118.2,116.0,116.76,203352.0,114.5287,115.0055,112.865,113.6044,203352.0
2022-07-11 10:00:00,116.76,117.27,116.43,116.82,268062.0,113.6044,114.1006,113.2833,113.6628,268062.0
2022-07-11 10:30:00,116.86,117.57,116.82,117.0,141606.0,113.7017,114.3925,113.6628,113.8379,141606.0
2022-07-11 11:00:00,116.91,117.36,116.71,117.09,49773.0,113.7504,114.1882,113.5558,113.9255,49773.0
2022-07-11 11:30:00,117.11,117.37,116.72,116.86,247719.0,113.945,114.1979,113.5655,113.7017,247719.0
2022-07-11 12:00:00,116.91,117.31,116.75,117.21,54192.0,113.7504,114.1396,113.5947,114.0423,54192.0
2022-07-11 12:30:00,117.17,117.57,117.13,117.35,245928.0,114.0033,114.3925,113.9644,114.1785,245928.0
2022-07-11 13:00:00,117.43,117.99,117.43,117.98,19260.0,114.2563,114.8012,114.2563,114.7915,19260.0
2022-07-11 13:30:00,117.94,118.29,117.94,117.99,52344.0,114.7525,115.0931,114.7525,114.8012,52344.0
2022-07-11 14:00:00,118.01,118.01,117.43,117.43,38388.0,114.8206,114.8206,114.2563,114.2563,38388.0
2022-07-11 14:30:00,117.4,117.42,116.98,116.98,50265.0,114.2271,114.2466,113.8185,113.8185,50265.0
2022-07-11 15:00:00,116.94,117.04,116.61,116.93,58041.0,113.7796,113.8769,113.4585,113.7698,58041.0
2022-07-11 15:30:00,116.9,117.12,116.45,116.7,168204.0,113.7406,113.9547,113.3028,113.546,168204.0
2022-07-12 09:30:00,117.65,118.39,116.96,116.96,292698.0,114.4704,115.1904,113.799,113.799,292698.0
2022-07-12 10:00:00,116.98,117.35,116.27,116.91,409692.0,113.8185,114.1785,113.1277,113.7504,409692.0
2022-07-12 10:30:00,116.98,117.66,116.98,117.66,440190.0,113.8185,114.4801,113.8185,114.4801,440190.0
2022-07-12 11:00:00,117.68,118.33,117.48,118.18,310035.0,114.4996,115.132,114.305,114.986,310035.0
2022-07-12 11:30:00,118.24,118.37,117.81,117.97,57363.0,115.0444,115.1709,114.626,114.7817,57363.0
2022-07-12 12:00:00,118.05,118.27,117.78,118.08,46098.0,114.8596,115.0736,114.5969,114.8888,46098.0
2022-07-12 12:30:00,118.11,118.33,117.78,118.06,61554.0,114.9179,115.132,114.5969,114.8693,61554.0
2022-07-12 13:00:00,118.01,118.3,117.51,117.59,73515.0,114.8206,115.1028,114.3342,114.412,73515.0
2022-07-12 13:30:00,117.66,118.19,117.6,118.11,44130.0,114.4801,114.9958,114.4217,114.9179,44130.0
2022-07-12 14:00:00,118.11,118.18,117.88,118.05,89736.0,114.9179,114.986,114.6942,114.8596,89736.0
2022-07-12 14:30:00,118.14,118.19,117.47,117.51,275655.0,114.9471,114.9958,114.2952,114.3342,275655.0
2022-07-12 15:00:00,117.47,117.47,116.56,116.66,78801.0,114.2952,114.2952,113.4098,113.5071,78801.0
2022-07-12 15:30:00,116.6,117.13,116.24,117.02,989535.0,113.4487,113.9644,113.0985,113.8574,989535.0
2022-07-13 09:30:00,114.71,116.77,114.47,116.49,518172.0,111.6098,113.6142,111.3763,113.3417,518172.0
2022-07-13 10:00:00,116.46,116.84,115.7,116.82,473595.0,113.3125,113.6823,112.5731,113.6628,473595.0
2022-07-13 10:30:00,116.81,118.57,116.59,118.22,229413.0,113.6531,115.3655,113.439,115.025,229413.0
2022-07-13 11:00:00,118.28,118.69,117.41,117.44,118032.0,115.0833,115.4823,114.2369,114.266,118032.0
2022-07-13 11:30:00,117.41,117.72,117.02,117.54,73617.0,114.2369,114.5385,113.8574,114.3633,73617.0
2022-07-13 12:00:00,117.6,118.07,117.52,118.05,40683.0,114.4217,114.879,114.3439,114.8596,40683.0
2022-07-13 12:30:00,118.04,118.33,117.92,118.33,39969.0,114.8498,115.132,114.7331,115.132,39969.0
2022-07-13 13:00:00,118.35,118.66,118.03,118.28,187731.0,115.1515,115.4531,114.8401,115.0833,187731.0
2022-07-13 13:30:00,118.24,118.52,117.96,118.41,96528.0,115.0444,115.3169,114.772,115.2098,96528.0
2022-07-13 14:00:00,118.33,118.39,117.64,118.36,86655.0,115.132,115.1904,114.4606,115.1612,86655.0
2022-07-13 14:30:00,118.34,118.51,118.06,118.48,66750.0,115.1417,115.3071,114.8693,115.2779,66750.0
2022-07-13 15:00:00,118.55,118.57,117.93,118.23,77895.0,115.346,115.3655,114.7428,115.0347,77895.0
2022-07-13 15:30:00,118.24,118.28,117.85,117.89,329967.0,115.0444,115.0833,114.665,114.7039,329967.0
2022-07-14 09:30:00,117.44,117.65,116.06,116.79,399474.0,114.266,114.4704,112.9233,113.6336,399474.0
2022-07-14 10:00:00,116.69,116.69,115.72,116.42,91671.0,113.5363,113.5363,112.5925,113.2736,91671.0
2022-07-14 10:30:00,116.47,116.82,115.98,116.28,59286.0,113.3223,113.6628,112.8455,113.1374,59286.0
2022-07-14 11:00:00,116.31,117.14,116.31,116.94,87612.0,113.1666,113.9742,113.1666,113.7796,87612.0
2022-07-14 11:30:00,116.9,117.8,116.59,117.78,60795.0,113.7406,114.6163,113.439,114.5969,60795.0
2022-07-14 12:00:00,117.85,117.91,117.27,117.3,71487.0,114.665,114.7233,114.1006,114.1298,71487.0
2022-07-14 12:30:00,117.3,117.67,117.14,117.64,40485.0,114.1298,114.4898,113.9742,114.4606,40485.0
2022-07-14 13:00:00,117.63,118.45,117.43,118.45,50373.0,114.4509,115.2488,114.2563,115.2488,50373.0
2022-07-14 13:30:00,118.34,119.37,118.23,119.24,549393.0,115.1417,116.1439,115.0347,116.0174,549393.0
2022-07-14 14:00:00,119.15,120.12,119.04,120.12,139413.0,115.9298,116.8736,115.8228,116.8736,139413.0
2022-07-14 14:30:00,120.16,120.76,119.99,120.53,141192.0,116.9125,117.4963,116.7471,117.2725,141192.0
2022-07-14 15:00:00,120.53,120.62,120.09,120.54,128772.0,117.2725,117.3601,116.8444,117.2823,128772.0
2022-07-14 15:30:00,120.56,120.67,119.83,120.24,217377.0,117.3017,117.4088,116.5915,116.9904,217377.0
2022-07-15 09:30:00,122.08,122.28,120.17,120.85,594531.0,118.7806,118.9752,116.9223,117.5839,594531.0
2022-07-15 10:00:00,120.87,121.83,120.8,121.78,252252.0,117.6033,118.5374,117.5352,118.4888,252252.0
2022-07-15 10:30:00,121.76,121.78,120.92,121.56,146223.0,118.4693,118.4888,117.652,118.2747,146223.0
2022-07-15 11:00:00,121.56,122.29,121.54,122.04,96129.0,118.2747,118.985,118.2552,118.7417,96129.0
2022-07-15 11:30:00,121.98,122.2,121.83,121.84,61965.0,118.6833,118.8974,118.5374,118.5471,61965.0
2022-07-15 12:00:00,121.87,122.04,121.45,121.99,42966.0,118.5763,118.7417,118.1677,118.6931,42966.0
2022-07-15 12:30:00,122.07,122.13,121.73,122.06,49677.0,118.7709,118.8293,118.4401,118.7612,49677.0
2022-07-15 13:00:00,122.05,122.17,121.91,122.15,45648.0,118.7515,118.8682,118.6152,118.8488,45648.0
2022-07-15 13:30:00,122.12,122.37,122.11,122.34,59976.0,118.8196,119.0628,118.8098,119.0336,59976.0
2022-07-15 14:00:00,122.39,122.65,122.17,122.56,52680.0,119.0823,119.3352,118.8682,119.2477,52680.0
2022-07-15 14:30:00,122.57,122.97,122.57,122.71,79098.0,119.2574,119.6466,119.2574,119.3936,79098.0
2022-07-15 15:00:00,122.69,123.1,122.65,123.0,57375.0,119.3742,119.7731,119.3352,119.6758,57375.0
2022-07-15 15:30:00,123.01,123.31,122.55,123.24,203592.0,119.6855,119.9774,119.2379,119.9093,203592.0
2022-07-18 09:30:00,125.16,125.16,124.24,124.58,362151.0,121.7774,121.7774,120.8823,121.2131,362151.0
2022-07-18 10:00:00,124.57,124.78,123.54,124.57,161133.0,121.2034,121.4077,120.2012,121.2034,161133.0
2022-07-18 10:30:00,124.74,125.0,124.55,124.96,88395.0,121.3688,121.6217,121.1839,121.5828,88395.0
2022-07-18 11:00:00,124.99,125.49,124.77,125.36,79251.0,121.612,122.0985,121.3979,121.972,79251.0
2022-07-18 11:30:00,125.39,126.11,125.24,126.03,75711.0,122.0012,122.7017,121.8552,122.6239,75711.0
2022-07-18 12:00:00,126.03,126.12,125.64,125.74,58563.0,122.6239,122.7115,122.2444,122.3417,58563.0
2022-07-18 12:30:00,125.72,125.81,125.24,125.29,58239.0,122.3223,122.4098,121.8552,121.9039,58239.0
2022-07-18 13:00:00,125.33,125.44,124.84,124.92,35025.0,121.9428,122.0498,121.4661,121.5439,35025.0
2022-07-18 13:30:00,124.9,124.91,122.87,122.87,193161.0,121.5244,121.5342,119.5493,119.5493,193161.0
2022-07-18 14:00:00,122.84,123.32,122.6,123.03,180459.0,119.5201,119.9871,119.2866,119.705,180459.0
2022-07-18 14:30:00,123.0,123.36,122.37,122.46,122640.0,119.6758,120.0261,119.0628,119.1504,122640.0
2022-07-18 15:00:00,122.43,123.23,122.38,122.7,108882.0,119.1212,119.8996,119.0725,119.3839,108882.0
2022-07-18 15:30:00,122.71,122.75,121.94,122.6,291144.0,119.3936,119.4325,118.6444,119.2866,291144.0
2022-07-19 09:30:00,124.66,125.71,124.3,125.63,289332.0,121.2909,122.3125,120.9406,122.2347,289332.0
2022-07-19 10:00:00,125.66,126.23,125.21,126.17,141039.0,122.2639,122.8185,121.8261,122.7601,141039.0
2022-07-19 10:30:00,126.2,126.57,125.9,126.56,235653.0,122.7893,123.1493,122.4974,123.1396,235653.0
2022-07-19 11:00:00,126.61,127.23,126.58,127.17,77004.0,123.1882,123.7915,123.159,123.7331,77004.0
2022-07-19 11:30:00,127.2,127.41,126.89,127.2,96069.0,123.7623,123.9666,123.4606,123.7623,96069.0
2022-07-19 12:00:00,127.21,127.21,126.77,126.97,34191.0,123.772,123.772,123.3439,123.5385,34191.0
2022-07-19 12:30:00,127.02,127.63,127.02,127.62,90000.0,123.5871,124.1807,123.5871,124.1709,90000.0
2022-07-19 13:00:00,127.56,127.75,127.53,127.74,116880.0,124.1125,124.2974,124.0834,124.2877,116880.0
2022-07-19 13:30:00,127.85,128.42,127.8,128.37,125133.0,124.3947,124.9493,124.3461,124.9007,125133.0
2022-07-19 14:00:00,128.38,128.83,127.31,127.38,182859.0,124.9104,125.3482,123.8693,123.9374,182859.0
2022-07-19 14:30:00,127.37,128.14,127.37,128.07,192516.0,123.9277,124.6769,123.9277,124.6088,192516.0
2022-07-19 15:00:00,128.06,128.44,127.95,128.28,76596.0,124.599,124.9688,124.492,124.8131,76596.0
2022-07-19 15:30:00,128.3,128.55,128.01,128.36,330927.0,124.8325,125.0758,124.5504,124.8909,330927.0
2022-07-20 09:30:00,127.94,128.7,127.15,128.09,561003.0,124.4823,125.2217,123.7136,124.6282,561003.0
2022-07-20 10:00:00,128.15,130.36,128.04,130.34,367161.0,124.6866,126.8369,124.5796,126.8174,367161.0
2022-07-20 10:30:00,130.31,131.52,130.18,131.46,672291.0,126.7882,127.9655,126.6617,127.9071,672291.0
2022-07-20 11:00:00,131.47,131.47,130.63,131.09,404247.0,127.9169,127.9169,127.0996,127.5471,404247.0
2022-07-20 11:30:00,131.04,131.62,130.94,131.38,215415.0,127.4985,128.0628,127.4012,127.8293,215415.0
2022-07-20 12:00:00,131.39,131.62,131.05,131.07,125538.0,127.839,128.0628,127.5082,127.5277,125538.0
2022-07-20 12:30:00,131.06,131.46,129.88,130.71,114012.0,127.518,127.9071,126.3698,127.1774,114012.0
2022-07-20 13:00:00,130.65,130.73,129.52,130.31,198567.0,127.119,127.1969,126.0196,126.7882,198567.0
2022-07-20 13:30:00,130.32,130.67,130.1,130.15,175020.0,126.7979,127.1385,126.5839,126.6325,175020.0
2022-07-20 14:00:00,130.16,131.03,130.16,130.9,132987.0,126.6423,127.4888,126.6423,127.3623,132987.0
2022-07-20 14:30:00,130.89,131.11,130.67,131.11,47706.0,127.3525,127.5666,127.1385,127.5666,47706.0
2022-07-20 15:00:00,131.14,131.94,131.0,131.94,190746.0,127.5958,128.3742,127.4596,128.3742,190746.0
2022-07-20 15:30:00,131.98,132.02,131.39,131.56,323850.0,128.4131,128.452,127.839,128.0044,323850.0
2022-07-21 09:30:00,132.08,132.67,131.22,131.96,500661.0,128.5104,129.0844,127.6736,128.3936,500661.0
2022-07-21 10:00:00,131.99,132.45,130.31,130.47,236649.0,128.4228,128.8704,126.7882,126.9439,236649.0
2022-07-21 10:30:00,130.5,131.83,130.2,131.8,168501.0,126.9731,128.2671,126.6812,128.238,168501.0
2022-07-21 11:00:00,131.73,132.0,131.29,131.79,157821.0,128.1698,128.4325,127.7417,128.2282,157821.0
2022-07-21 11:30:00,131.77,132.51,131.62,132.45,122901.0,128.2088,128.9288,128.0628,128.8704,122901.0
2022-07-21 12:00:00,132.4,133.11,132.38,133.09,113844.0,128.8217,129.5125,128.8023,129.4931,113844.0
2022-07-21 12:30:00,133.11,133.25,132.74,132.89,68877.0,129.5125,129.6488,129.1525,129.2985,68877.0
2022-07-21 13:00:00,132.94,133.0,132.23,132.44,66774.0,129.3471,129.4055,128.6563,128.8607,66774.0
2022-07-21 13:30:00,132.45,132.48,132.07,132.41,61002.0,128.8704,128.8996,128.5007,128.8315,61002.0
2022-07-21 14:00:00,132.42,132.89,132.37,132.86,51333.0,128.8412,129.2985,128.7925,129.2693,51333.0
2022-07-21 14:30:00,132.81,132.81,132.44,132.64,36915.0,129.2207,129.2207,128.8607,129.0552,36915.0
2022-07-21 15:00:00,132.53,133.16,132.47,132.82,72357.0,128.9482,129.5612,128.8898,129.2304,72357.0
2022-07-21 15:30:00,132.86,133.63,132.78,133.58,176481.0,129.2693,130.0185,129.1915,129.9698,176481.0
2022-07-22 09:30:00,133.12,133.17,131.21,131.25,463167.0,129.5223,129.5709,127.6639,127.7028,463167.0
2022-07-22 10:00:00,131.28,131.68,130.67,131.43,258153.0,127.732,128.1212,127.1385,127.878,258153.0
2022-07-22 10:30:00,131.43,132.33,131.16,132.11,234903.0,127.878,128.7536,127.6152,128.5396,234903.0
2022-07-22 11:00:00,132.06,132.11,131.07,131.13,147666.0,128.4909,128.5396,127.5277,127.5861,147666.0
2022-07-22 11:30:00,131.09,131.19,130.1,130.72,308436.0,127.5471,127.6444,126.5839,127.1871,308436.0
2022-07-22 12:00:00,130.8,130.91,129.91,130.04,666474.0,127.265,127.372,126.399,126.5255,666474.0
2022-07-22 12:30:00,130.02,130.4,130.0,130.01,234048.0,126.5061,126.8758,126.4866,126.4963,234048.0
2022-07-22 13:00:00,130.0,130.0,129.29,129.57,241152.0,126.4866,126.4866,125.7958,126.0682,241152.0
2022-07-22 13:30:00,129.54,129.71,129.08,129.62,278655.0,126.039,126.2044,125.5915,126.1169,278655.0
2022-07-22 14:00:00,129.59,129.64,129.08,129.21,174420.0,126.0877,126.1363,125.5915,125.7179,174420.0
2022-07-22 14:30:00,129.28,129.76,129.15,129.68,85407.0,125.7861,126.2531,125.6596,126.1752,85407.0
2022-07-22 15:00:00,129.68,130.0,129.41,129.93,51711.0,126.1752,126.4866,125.9125,126.4185,51711.0
2022-07-22 15:30:00,129.99,130.18,129.51,130.13,135672.0,126.4769,126.6617,126.0098,126.6131,135672.0
2022-07-25 09:30:00,129.26,129.53,128.14,128.85,383697.0,125.7666,126.0293,124.6769,125.3677,383697.0
2022-07-25 10:00:00,128.82,128.97,127.27,127.93,207486.0,125.3385,125.4844,123.8304,124.4725,207486.0
2022-07-25 10:30:00,127.89,128.57,127.69,128.17,364098.0,124.4336,125.0952,124.239,124.7061,364098.0
2022-07-25 11:00:00,128.11,128.37,127.57,128.36,111240.0,124.6477,124.9007,124.1223,124.8909,111240.0
2022-07-25 11:30:00,128.37,129.04,128.37,128.84,127641.0,124.9007,125.5525,124.9007,125.3579,127641.0
2022-07-25 12:00:00,128.76,128.94,128.3,128.74,113535.0,125.2801,125.4552,124.8325,125.2607,113535.0
2022-07-25 12:30:00,128.76,129.37,128.67,129.07,55566.0,125.2801,125.8736,125.1925,125.5817,55566.0
2022-07-25 13:00:00,129.11,129.25,128.71,128.74,168771.0,125.6207,125.7569,125.2315,125.2607,168771.0
2022-07-25 13:30:00,128.74,128.88,128.33,128.36,37518.0,125.2607,125.3969,124.8617,124.8909,37518.0
2022-07-25 14:00:00,128.35,128.42,128.12,128.42,51258.0,124.8812,124.9493,124.6574,124.9493,51258.0
2022-07-25 14:30:00,128.38,128.72,128.31,128.31,37164.0,124.9104,125.2412,124.8423,124.8423,37164.0
2022-07-25 15:00:00,128.35,128.61,128.0,128.38,70779.0,124.8812,125.1342,124.5407,124.9104,70779.0
2022-07-25 15:30:00,128.35,129.4,128.22,129.39,174048.0,124.8812,125.9028,124.7547,125.8931,174048.0
2022-07-26 09:30:00,128.57,129.22,127.87,128.62,229644.0,125.0952,125.7277,124.4142,125.1439,229644.0
2022-07-26 10:00:00,128.72,129.04,128.02,128.04,254079.0,125.2412,125.5525,124.5601,124.5796,254079.0
2022-07-26 10:30:00,128.16,128.69,127.72,128.66,80418.0,124.6963,125.212,124.2682,125.1828,80418.0
2022-07-26 11:00:00,128.77,128.78,127.46,127.46,78603.0,125.2898,125.2996,124.0152,124.0152,78603.0
2022-07-26 11:30:00,127.43,127.54,127.09,127.21,58092.0,123.9861,124.0931,123.6552,123.772,58092.0
2022-07-26 12:00:00,127.19,127.71,127.08,127.71,115764.0,123.7525,124.2585,123.6455,124.2585,115764.0
2022-07-26 12:30:00,127.71,127.92,127.38,127.81,91980.0,124.2585,124.4628,123.9374,124.3558,91980.0
2022-07-26 13:00:00,127.8,128.16,127.75,128.1,96474.0,124.3461,124.6963,124.2974,124.6379,96474.0
2022-07-26 13:30:00,128.04,128.04,127.49,127.49,46659.0,124.5796,124.5796,124.0444,124.0444,46659.0
2022-07-26 14:00:00,127.55,128.03,127.19,127.19,92493.0,124.1028,124.5698,123.7525,123.7525,92493.0
2022-07-26 14:30:00,127.15,127.28,127.01,127.24,170400.0,123.7136,123.8401,123.5774,123.8012,170400.0
2022-07-26 15:00:00,127.21,127.25,126.8,126.98,98067.0,123.772,123.8109,123.3731,123.5482,98067.0
2022-07-26 15:30:00,127.03,127.44,126.88,127.17,227520.0,123.5969,123.9958,123.4509,123.7331,227520.0
2022-07-27 09:30:00,129.56,130.91,129.17,130.63,448449.0,126.0585,127.372,125.679,127.0996,448449.0
2022-07-27 10:00:00,130.72,131.2,130.45,130.9,99621.0,127.1871,127.6542,126.9244,127.3623,99621.0
2022-07-27 10:30:00,130.98,131.05,130.57,131.04,61686.0,127.4401,127.5082,127.0412,127.4985,61686.0
2022-07-27 11:00:00,131.04,131.23,130.59,130.72,50685.0,127.4985,127.6834,127.0607,127.1871,50685.0
2022-07-27 11:30:00,130.8,130.85,130.37,130.56,80646.0,127.265,127.3136,126.8466,127.0315,80646.0
2022-07-27 12:00:00,130.56,131.04,130.38,130.88,55932.0,127.0315,127.4985,126.8563,127.3428,55932.0
2022-07-27 12:30:00,130.83,131.01,130.67,130.67,42684.0,127.2942,127.4693,127.1385,127.1385,42684.0
2022-07-27 13:00:00,130.62,130.89,130.34,130.77,54321.0,127.0898,127.3525,126.8174,127.2358,54321.0
2022-07-27 13:30:00,130.79,130.98,130.46,130.52,56334.0,127.2552,127.4401,126.9342,126.9925,56334.0
2022-07-27 14:00:00,130.7,131.27,130.38,131.05,178524.0,127.1677,127.7223,126.8563,127.5082,178524.0
2022-07-27 14:30:00,131.06,132.88,130.58,132.54,402834.0,127.518,129.2888,127.0509,128.958,402834.0
2022-07-27 15:00:00,132.6,134.0,132.39,134.0,199791.0,129.0163,130.3785,128.812,130.3785,199791.0
2022-07-27 15:30:00,134.0,134.17,133.13,133.15,307752.0,130.3785,130.5439,129.532,129.5515,307752.0
2022-07-28 09:30:00,133.4,133.5,131.51,131.71,826251.0,129.7947,129.892,127.9558,128.1504,826251.0
2022-07-28 10:00:00,131.72,132.2,130.75,130.92,210411.0,128.1601,128.6271,127.2163,127.3817,210411.0
2022-07-28 10:30:00,130.86,132.13,130.49,132.1,133818.0,127.3234,128.559,126.9634,128.5298,133818.0
2022-07-28 11:00:00,132.15,133.36,132.08,133.36,72759.0,128.5785,129.7558,128.5104,129.7558,72759.0
2022-07-28 11:30:00,133.35,133.9,133.12,133.64,232077.0,129.7461,130.2812,129.5223,130.0282,232077.0
2022-07-28 12:00:00,133.65,133.75,133.18,133.57,261219.0,130.038,130.1353,129.5807,129.9601,261219.0
2022-07-28 12:30:00,133.66,133.67,133.23,133.33,45600.0,130.0477,130.0574,129.6293,129.7266,45600.0
2022-07-28 13:00:00,133.22,133.61,133.03,133.51,24723.0,129.6196,129.999,129.4347,129.9017,24723.0
2022-07-28 13:30:00,133.51,134.4,133.51,134.33,41406.0,129.9017,130.7677,129.9017,130.6996,41406.0
2022-07-28 14:00:00,134.29,134.3,133.72,134.01,50772.0,130.6607,130.6704,130.1061,130.3882,50772.0
2022-07-28 14:30:00,133.98,134.41,133.87,134.37,57504.0,130.359,130.7774,130.252,130.7385,57504.0
2022-07-28 15:00:00,134.42,135.03,134.41,134.99,121428.0,130.7871,131.3807,130.7774,131.3417,121428.0
2022-07-28 15:30:00,134.99,134.99,134.51,134.69,282060.0,131.3417,131.3417,130.8747,131.0498,282060.0
2022-07-29 09:30:00,132.79,134.46,132.33,134.14,273636.0,129.2012,130.8261,128.7536,130.5147,273636.0
2022-07-29 10:00:00,134.04,134.82,133.86,134.41,88518.0,130.4174,131.1763,130.2423,130.7774,88518.0
2022-07-29 10:30:00,134.49,135.0,134.06,134.42,67563.0,130.8553,131.3515,130.4369,130.7871,67563.0
2022-07-29 11:00:00,134.37,134.59,133.38,133.52,67563.0,130.7385,130.9525,129.7752,129.9115,67563.0
2022-07-29 11:30:00,133.7,134.38,133.49,134.29,51393.0,130.0866,130.7482,129.8823,130.6607,51393.0
2022-07-29 12:00:00,134.28,134.72,134.22,134.48,59694.0,130.6509,131.079,130.5925,130.8455,59694.0
2022-07-29 12:30:00,134.47,134.86,134.32,134.84,24762.0,130.8358,131.2153,130.6898,131.1958,24762.0
2022-07-29 13:00:00,134.77,135.37,134.76,135.25,28641.0,131.1277,131.7115,131.118,131.5947,28641.0
2022-07-29 13:30:00,135.24,135.64,135.24,135.44,36399.0,131.585,131.9742,131.585,131.7796,36399.0
2022-07-29 14:00:00,135.37,135.69,135.37,135.68,34788.0,131.7115,132.0228,131.7115,132.0131,34788.0
2022-07-29 14:30:00,135.73,135.96,135.58,135.68,94671.0,132.0617,132.2855,131.9158,132.0131,94671.0
2022-07-29 15:00:00,135.65,135.94,135.63,135.87,308406.0,131.9839,132.2661,131.9644,132.198,308406.0
2022-07-29 15:30:00,135.86,136.16,135.62,135.83,575361.0,132.1882,132.4801,131.9547,132.159,575361.0
2022-08-01 09:30:00,134.73,136.06,133.93,135.78,273615.0,131.0888,132.3828,130.3104,132.1104,273615.0
2022-08-01 10:00:00,135.75,137.08,135.46,136.0,182763.0,132.0812,133.3753,131.799,132.3244,182763.0
2022-08-01 10:30:00,136.05,137.42,136.05,137.41,143763.0,132.3731,133.7061,132.3731,133.6963,143763.0
2022-08-01 11:00:00,137.38,137.48,136.67,136.84,704589.0,133.6671,133.7644,132.9763,133.1417,704589.0
2022-08-01 11:30:00,136.79,136.9,136.16,136.81,137781.0,133.0931,133.2001,132.4801,133.1126,137781.0
2022-08-01 12:00:00,136.84,136.86,136.15,136.64,269076.0,133.1417,133.1612,132.4704,132.9471,269076.0
2022-08-01 12:30:00,136.76,136.85,136.29,136.42,70641.0,133.0639,133.1515,132.6066,132.7331,70641.0
2022-08-01 13:00:00,136.38,136.38,135.45,135.45,78135.0,132.6942,132.6942,131.7893,131.7893,78135.0
2022-08-01 13:30:00,135.44,135.62,135.14,135.43,134424.0,131.7796,131.9547,131.4877,131.7698,134424.0
2022-08-01 14:00:00,135.49,136.02,135.16,135.92,103122.0,131.8282,132.3439,131.5071,132.2466,103122.0
2022-08-01 14:30:00,135.89,136.52,135.79,136.39,64851.0,132.2174,132.8304,132.1201,132.7039,64851.0
2022-08-01 15:00:00,136.4,136.6,135.87,135.92,62811.0,132.7136,132.9082,132.198,132.2466,62811.0
2022-08-01 15:30:00,135.94,136.34,135.74,136.17,139272.0,132.2661,132.6553,132.0715,132.4898,139272.0
2022-08-02 09:30:00,134.76,136.0,134.61,135.2,163989.0,131.118,132.3244,130.972,131.5461,163989.0
2022-08-02 10:00:00,135.11,135.17,134.19,134.98,191589.0,131.4585,131.5169,130.5634,131.332,191589.0
2022-08-02 10:30:00,135.08,136.41,134.81,136.03,106596.0,131.4293,132.7234,131.1666,132.3536,106596.0
2022-08-02 11:00:00,136.04,136.2,135.59,136.16,45330.0,132.3634,132.519,131.9255,132.4801,45330.0
2022-08-02 11:30:00,136.15,136.6,135.62,136.46,66222.0,132.4704,132.9082,131.9547,132.772,66222.0
2022-08-02 12:00:00,136.51,137.9,136.51,137.8,90342.0,132.8207,134.1731,132.8207,134.0758,90342.0
2022-08-02 12:30:00,137.92,138.11,137.67,137.89,72759.0,134.1926,134.3774,133.9493,134.1634,72759.0
2022-08-02 13:00:00,137.89,137.89,136.83,136.87,65187.0,134.1634,134.1634,133.132,133.1709,65187.0
2022-08-02 13:30:00,136.76,136.76,135.88,136.2,103836.0,133.0639,133.0639,132.2077,132.519,103836.0
2022-08-02 14:00:00,136.1,136.93,135.98,136.88,64212.0,132.4217,133.2293,132.305,133.1807,64212.0
2022-08-02 14:30:00,136.88,137.17,136.49,136.58,67347.0,133.1807,133.4628,132.8012,132.8888,67347.0
2022-08-02 15:00:00,136.6,136.77,135.97,136.6,39792.0,132.9082,133.0736,132.2953,132.9082,39792.0
2022-08-02 15:30:00,136.57,136.81,135.96,135.97,147693.0,132.879,133.1126,132.2855,132.2953,147693.0
2022-08-03 09:30:00,136.02,137.11,135.93,136.87,242535.0,132.3439,133.4044,132.2563,133.1709,242535.0
2022-08-03 10:00:00,136.87,137.5,136.49,137.28,292305.0,133.1709,133.7839,132.8012,133.5698,292305.0
2022-08-03 10:30:00,137.25,137.39,136.47,137.11,48123.0,133.5407,133.6769,132.7817,133.4044,48123.0
2022-08-03 11:00:00,137.16,137.87,137.03,137.81,109038.0,133.4531,134.1439,133.3266,134.0855,109038.0
2022-08-03 11:30:00,137.78,138.34,137.66,138.28,88788.0,134.0563,134.6012,133.9396,134.5428,88788.0
2022-08-03 12:00:00,138.21,138.27,137.91,138.08,20760.0,134.4747,134.5331,134.1828,134.3482,20760.0
2022-08-03 12:30:00,138.08,139.02,138.08,138.81,108510.0,134.3482,135.2628,134.3482,135.0585,108510.0
2022-08-03 13:00:00,138.85,139.36,138.8,139.31,142419.0,135.0974,135.5936,135.0488,135.545,142419.0
2022-08-03 13:30:00,139.3,139.48,139.12,139.38,76533.0,135.5353,135.7104,135.3601,135.6131,76533.0
2022-08-03 14:00:00,139.27,139.94,139.26,139.72,160872.0,135.5061,136.158,135.4963,135.9439,160872.0
2022-08-03 14:30:00,139.72,140.09,139.65,139.9,120261.0,135.9439,136.3039,135.8758,136.119,120261.0
2022-08-03 15:00:00,139.85,140.03,139.5,139.55,89145.0,136.0704,136.2455,135.7298,135.7785,89145.0
2022-08-03 15:30:00,139.59,140.09,139.42,139.77,352608.0,135.8174,136.3039,135.652,135.9926,352608.0
2022-08-04 09:30:00,139.53,140.63,139.09,140.49,161823.0,135.759,136.8293,135.3309,136.6931,161823.0
2022-08-04 10:00:00,140.36,140.93,139.54,140.11,84363.0,136.5666,137.1212,135.7688,136.3234,84363.0
2022-08-04 10:30:00,139.96,140.21,139.18,140.1,115446.0,136.1774,136.4207,135.4185,136.3136,115446.0
2022-08-04 11:00:00,140.16,140.21,139.39,139.78,100809.0,136.372,136.4207,135.6228,136.0023,100809.0
2022-08-04 11:30:00,139.69,140.67,139.51,140.6,63843.0,135.9147,136.8682,135.7396,136.8001,63843.0
2022-08-04 12:00:00,140.65,140.75,140.33,140.65,36513.0,136.8488,136.9461,136.5374,136.8488,36513.0
2022-08-04 12:30:00,140.62,140.62,139.79,139.99,59130.0,136.8196,136.8196,136.012,136.2066,59130.0
2022-08-04 13:00:00,140.03,140.65,140.0,140.53,65832.0,136.2455,136.8488,136.2163,136.732,65832.0
2022-08-04 13:30:00,140.51,140.86,140.51,140.66,48270.0,136.7126,137.0531,136.7126,136.8585,48270.0
2022-08-04 14:00:00,140.7,140.81,140.33,140.79,81372.0,136.8974,137.0044,136.5374,136.985,81372.0
2022-08-04 14:30:00,140.79,140.96,140.43,140.9,39804.0,136.985,137.1504,136.6347,137.092,39804.0
2022-08-04 15:00:00,140.85,141.25,140.73,140.9,78657.0,137.0434,137.4326,136.9266,137.092,78657.0
2022-08-04 15:30:00,140.88,141.01,140.43,140.95,190329.0,137.0726,137.199,136.6347,137.1407,190329.0
2022-08-05 09:30:00,138.4,139.85,138.3,139.44,405324.0,134.6596,136.0704,134.5623,135.6715,405324.0
2022-08-05 10:00:00,139.52,140.94,139.22,140.45,78990.0,135.7493,137.1309,135.4574,136.6542,78990.0
2022-08-05 10:30:00,140.45,140.47,139.75,139.75,42060.0,136.6542,136.6736,135.9731,135.9731,42060.0
2022-08-05 11:00:00,139.73,139.73,137.75,137.75,113301.0,135.9536,135.9536,134.0271,134.0271,113301.0
2022-08-05 11:30:00,137.75,138.48,137.73,138.25,40650.0,134.0271,134.7374,134.0077,134.5136,40650.0
2022-08-05 12:00:00,138.44,138.99,138.42,138.98,44661.0,134.6985,135.2336,134.679,135.2239,44661.0
2022-08-05 12:30:00,138.93,139.45,138.33,139.45,59055.0,135.1753,135.6812,134.5915,135.6812,59055.0
2022-08-05 13:00:00,139.45,139.88,139.29,139.65,50826.0,135.6812,136.0996,135.5255,135.8758,50826.0
2022-08-05 13:30:00,139.67,139.93,138.96,139.13,65742.0,135.8953,136.1482,135.2044,135.3698,65742.0
2022-08-05 14:00:00,139.04,139.18,138.69,138.72,96342.0,135.2823,135.4185,134.9417,134.9709,96342.0
2022-08-05 14:30:00,138.67,139.11,138.64,138.93,149724.0,134.9223,135.3504,134.8931,135.1753,149724.0
2022-08-05 15:00:00,139.03,139.46,138.85,139.32,103218.0,135.2726,135.6909,135.0974,135.5547,103218.0
2022-08-05 15:30:00,139.31,139.86,139.22,139.8,116439.0,135.545,136.0801,135.4574,136.0217,116439.0
2022-08-08 09:30:00,137.71,139.34,137.42,138.62,243273.0,133.9882,135.5742,133.7061,134.8736,243273.0
2022-08-08 10:00:00,138.73,139.33,138.13,138.33,156834.0,134.9807,135.5644,134.3969,134.5915,156834.0
2022-08-08 10:30:00,138.27,138.71,137.54,137.54,215091.0,134.5331,134.9612,133.8228,133.8228,215091.0
2022-08-08 11:00:00,137.53,138.02,136.7,136.78,166467.0,133.8131,134.2898,133.0055,133.0834,166467.0
2022-08-08 11:30:00,136.8,137.03,135.71,136.63,422052.0,133.1028,133.3266,132.0423,132.9374,422052.0
2022-08-08 12:00:00,136.66,136.89,135.5,135.66,319392.0,132.9666,133.1904,131.838,131.9936,319392.0
2022-08-08 12:30:00,135.63,136.75,135.63,136.71,36180.0,131.9644,133.0542,131.9644,133.0153,36180.0
2022-08-08 13:00:00,136.63,137.34,136.56,136.9,33234.0,132.9374,133.6282,132.8693,133.2001,33234.0
2022-08-08 13:30:00,136.81,137.1,136.68,137.03,51339.0,133.1126,133.3947,132.9861,133.3266,51339.0
2022-08-08 14:00:00,137.02,137.02,136.13,136.42,67458.0,133.3169,133.3169,132.4509,132.7331,67458.0
2022-08-08 14:30:00,136.46,136.5,136.03,136.39,48282.0,132.772,132.8109,132.3536,132.7039,48282.0
2022-08-08 15:00:00,136.43,136.93,136.34,136.89,65685.0,132.7428,133.2293,132.6553,133.1904,65685.0
2022-08-08 15:30:00,136.83,137.65,136.72,137.56,251076.0,133.132,133.9298,133.025,133.8423,251076.0
2022-08-09 09:30:00,134.44,134.58,132.32,132.35,574323.0,130.8066,130.9428,128.7439,128.7731,574323.0
2022-08-09 10:00:00,132.35,132.53,131.61,132.16,223434.0,128.7731,128.9482,128.0531,128.5882,223434.0
2022-08-09 10:30:00,132.07,132.5,131.88,131.97,88590.0,128.5007,128.919,128.3158,128.4034,88590.0
2022-08-09 11:00:00,132.0,132.0,131.22,131.67,143895.0,128.4325,128.4325,127.6736,128.1115,143895.0
2022-08-09 11:30:00,131.65,131.78,130.21,130.45,319674.0,128.092,128.2185,126.6909,126.9244,319674.0
2022-08-09 12:00:00,130.46,130.54,129.51,129.57,284448.0,126.9342,127.012,126.0098,126.0682,284448.0
2022-08-09 12:30:00,129.56,129.97,129.54,129.78,219933.0,126.0585,126.4574,126.039,126.2725,219933.0
2022-08-09 13:00:00,129.83,130.33,129.83,130.32,158775.0,126.3212,126.8077,126.3212,126.7979,158775.0
2022-08-09 13:30:00,130.35,130.66,129.96,130.65,223944.0,126.8271,127.1288,126.4477,127.119,223944.0
2022-08-09 14:00:00,130.68,130.81,130.03,130.31,131547.0,127.1482,127.2747,126.5158,126.7882,131547.0
2022-08-09 14:30:00,130.28,131.52,130.27,131.24,111399.0,126.759,127.9655,126.7493,127.6931,111399.0
2022-08-09 15:00:00,131.23,131.75,131.23,131.49,146136.0,127.6834,128.1893,127.6834,127.9363,146136.0
2022-08-09 15:30:00,131.47,131.64,131.09,131.19,247308.0,127.9169,128.0823,127.5471,127.6444,247308.0
2022-08-10 09:30:00,134.77,135.02,133.02,133.78,407436.0,131.1277,131.3709,129.425,130.1644,407436.0
2022-08-10 10:00:00,133.85,134.35,133.09,133.74,255903.0,130.2325,130.719,129.4931,130.1255,255903.0
2022-08-10 10:30:00,133.72,134.78,133.54,134.73,108897.0,130.1061,131.1374,129.9309,131.0888,108897.0
2022-08-10 11:00:00,134.78,135.96,134.75,135.87,262566.0,131.1374,132.2855,131.1082,132.198,262566.0
2022-08-10 11:30:00,135.92,136.62,135.9,136.53,259125.0,132.2466,132.9277,132.2271,132.8401,259125.0
2022-08-10 12:00:00,136.52,136.71,135.63,135.92,325368.0,132.8304,133.0153,131.9644,132.2466,325368.0
2022-08-10 12:30:00,135.88,136.08,135.5,135.66,90879.0,132.2077,132.4023,131.838,131.9936,90879.0
2022-08-10 13:00:00,135.63,136.16,135.35,136.01,59238.0,131.9644,132.4801,131.692,132.3342,59238.0
2022-08-10 13:30:00,136.05,136.67,135.9,136.45,113694.0,132.3731,132.9763,132.2271,132.7623,113694.0
2022-08-10 14:00:00,136.45,136.6,136.11,136.39,61920.0,132.7623,132.9082,132.4315,132.7039,61920.0
2022-08-10 14:30:00,136.4,136.62,136.12,136.19,57312.0,132.7136,132.9277,132.4412,132.5093,57312.0
2022-08-10 15:00:00,136.12,136.74,136.03,136.71,116280.0,132.4412,133.0444,132.3536,133.0153,116280.0
2022-08-10 15:30:00,136.7,137.02,136.44,136.89,312879.0,133.0055,133.3169,132.7525,133.1904,312879.0
2022-08-11 09:30:00,137.92,139.31,137.33,138.92,310521.0,134.1926,135.545,133.6185,135.1655,310521.0
2022-08-11 10:00:00,139.24,140.62,139.15,139.84,105327.0,135.4769,136.8196,135.3893,136.0607,105327.0
2022-08-11 10:30:00,139.82,140.11,139.05,139.37,131835.0,136.0412,136.3234,135.292,135.6034,131835.0
2022-08-11 11:00:00,139.36,139.36,137.66,138.12,238362.0,135.5936,135.5936,133.9396,134.3871,238362.0
2022-08-11 11:30:00,138.12,138.43,137.08,137.37,105855.0,134.3871,134.6888,133.3753,133.6574,105855.0
2022-08-11 12:00:00,137.4,137.65,137.11,137.62,49041.0,133.6866,133.9298,133.4044,133.9007,49041.0
2022-08-11 12:30:00,137.69,138.09,137.64,138.03,136785.0,133.9688,134.358,133.9201,134.2996,136785.0
2022-08-11 13:00:00,138.07,138.18,137.56,137.91,56199.0,134.3385,134.4455,133.8423,134.1828,56199.0
2022-08-11 13:30:00,137.82,137.99,137.58,137.72,34029.0,134.0953,134.2607,133.8617,133.998,34029.0
2022-08-11 14:00:00,137.67,137.7,137.26,137.66,37857.0,133.9493,133.9785,133.5504,133.9396,37857.0
2022-08-11 14:30:00,137.66,137.66,136.58,136.83,124320.0,133.9396,133.9396,132.8888,133.132,124320.0
2022-08-11 15:00:00,136.91,136.91,136.29,136.71,97455.0,133.2098,133.2098,132.6066,133.0153,97455.0
2022-08-11 15:30:00,136.76,136.95,136.32,136.52,146343.0,133.0639,133.2488,132.6358,132.8304,146343.0
2022-08-12 09:30:00,137.5,139.18,137.0,138.96,298938.0,133.7839,135.4185,133.2974,135.2044,298938.0
2022-08-12 10:00:00,138.85,139.69,138.33,139.44,112554.0,135.0974,135.9147,134.5915,135.6715,112554.0
2022-08-12 10:30:00,139.43,139.48,138.53,139.05,36405.0,135.6617,135.7104,134.7861,135.292,36405.0
2022-08-12 11:00:00,138.97,139.83,138.97,139.57,33780.0,135.2142,136.0509,135.2142,135.798,33780.0
2022-08-12 11:30:00,139.62,139.8,139.44,139.45,45849.0,135.8466,136.0217,135.6715,135.6812,45849.0
2022-08-12 12:00:00,139.34,140.27,139.33,140.25,49605.0,135.5742,136.479,135.5644,136.4596,49605.0
2022-08-12 12:30:00,140.23,140.23,139.89,140.01,33072.0,136.4401,136.4401,136.1093,136.2261,33072.0
2022-08-12 13:00:00,139.99,140.55,139.97,140.42,45984.0,136.2066,136.7515,136.1871,136.625,45984.0
2022-08-12 13:30:00,140.42,140.54,140.26,140.44,49014.0,136.625,136.7417,136.4693,136.6444,49014.0
2022-08-12 14:00:00,140.46,140.51,140.24,140.43,38220.0,136.6639,136.7126,136.4499,136.6347,38220.0
2022-08-12 14:30:00,140.41,140.96,140.4,140.61,124752.0,136.6153,137.1504,136.6055,136.8099,124752.0
2022-08-12 15:00:00,140.6,140.8,140.37,140.75,107682.0,136.8001,136.9947,136.5763,136.9461,107682.0
2022-08-12 15:30:00,140.81,140.82,140.41,140.7,106497.0,137.0044,137.0142,136.6153,136.8974,106497.0
2022-08-15 09:30:00,139.96,141.19,139.75,140.76,224589.0,136.1774,137.3742,135.9731,136.9558,224589.0
2022-08-15 10:00:00,140.67,140.67,139.26,139.66,47499.0,136.8682,136.8682,135.4963,135.8855,47499.0
2022-08-15 10:30:00,139.67,139.99,139.27,139.54,37278.0,135.8953,136.2066,135.5061,135.7688,37278.0
2022-08-15 11:00:00,139.4,139.82,139.0,139.82,27408.0,135.6326,136.0412,135.2434,136.0412,27408.0
2022-08-15 11:30:00,139.82,140.7,139.82,140.68,23016.0,136.0412,136.8974,136.0412,136.878,23016.0
2022-08-15 12:00:00,140.61,140.61,140.24,140.44,13212.0,136.8099,136.8099,136.4499,136.6444,13212.0
2022-08-15 12:30:00,140.31,140.76,140.14,140.66,78720.0,136.518,136.9558,136.3526,136.8585,78720.0
2022-08-15 13:00:00,140.65,141.01,140.53,140.75,40728.0,136.8488,137.199,136.732,136.9461,40728.0
2022-08-15 13:30:00,140.73,140.73,140.28,140.41,18471.0,136.9266,136.9266,136.4888,136.6153,18471.0
2022-08-15 14:00:00,140.5,140.5,140.16,140.34,19560.0,136.7028,136.7028,136.372,136.5471,19560.0
2022-08-15 14:30:00,140.38,140.83,140.35,140.83,37116.0,136.5861,137.0239,136.5569,137.0239,37116.0
2022-08-15 15:00:00,140.84,141.46,140.76,141.41,107439.0,137.0336,137.6369,136.9558,137.5882,107439.0
2022-08-15 15:30:00,141.38,141.5,141.02,141.11,101961.0,137.559,137.6758,137.2088,137.2963,101961.0
2022-08-16 09:30:00,140.38,140.7,138.79,139.47,144477.0,136.5861,136.8974,135.039,135.7007,144477.0
2022-08-16 10:00:00,139.47,139.47,138.83,139.07,68616.0,135.7007,135.7007,135.078,135.3115,68616.0
2022-08-16 10:30:00,138.94,139.47,138.1,138.97,47142.0,135.185,135.7007,134.3677,135.2142,47142.0
2022-08-16 11:00:00,138.9,139.77,138.81,139.77,30885.0,135.1461,135.9926,135.0585,135.9926,30885.0
2022-08-16 11:30:00,139.75,140.26,139.74,140.16,26325.0,135.9731,136.4693,135.9634,136.372,26325.0
2022-08-16 12:00:00,140.15,140.4,140.03,140.05,23391.0,136.3623,136.6055,136.2455,136.265,23391.0
2022-08-16 12:30:00,140.0,140.18,139.74,139.91,18051.0,136.2163,136.3915,135.9634,136.1288,18051.0
2022-08-16 13:00:00,140.0,140.22,139.9,140.11,8874.0,136.2163,136.4304,136.119,136.3234,8874.0
2022-08-16 13:30:00,140.13,140.7,140.11,140.6,22101.0,136.3428,136.8974,136.3234,136.8001,22101.0
2022-08-16 14:00:00,140.58,141.0,140.54,140.58,41040.0,136.7807,137.1893,136.7417,136.7807,41040.0
2022-08-16 14:30:00,140.64,140.64,138.98,139.43,63066.0,136.839,136.839,135.2239,135.6617,63066.0
2022-08-16 15:00:00,139.36,139.66,139.05,139.59,96294.0,135.5936,135.8855,135.292,135.8174,96294.0
2022-08-16 15:30:00,139.58,140.03,139.53,139.61,280812.0,135.8077,136.2455,135.759,135.8369,280812.0
2022-08-17 09:30:00,137.58,137.59,136.15,136.59,287565.0,133.8617,133.8715,132.4704,132.8985,287565.0
2022-08-17 10:00:00,136.55,136.92,135.23,135.72,183840.0,132.8596,133.2196,131.5753,132.052,183840.0
2022-08-17 10:30:00,135.7,135.76,134.67,134.7,78819.0,132.0325,132.0909,131.0304,131.0596,78819.0
2022-08-17 11:00:00,134.73,135.29,134.41,134.94,92424.0,131.0888,131.6336,130.7774,131.2931,92424.0
2022-08-17 11:30:00,135.01,135.13,134.38,134.54,73476.0,131.3612,131.478,130.7482,130.9039,73476.0
2022-08-17 12:00:00,134.59,135.07,134.44,135.06,166869.0,130.9525,131.4196,130.8066,131.4098,166869.0
2022-08-17 12:30:00,135.02,135.54,135.01,135.3,53049.0,131.3709,131.8769,131.3612,131.6434,53049.0
2022-08-17 13:00:00,135.32,135.53,135.02,135.5,81960.0,131.6628,131.8671,131.3709,131.838,81960.0
2022-08-17 13:30:00,135.59,135.71,135.26,135.54,31026.0,131.9255,132.0423,131.6044,131.8769,31026.0
2022-08-17 14:00:00,135.59,136.83,135.46,136.79,169362.0,131.9255,133.132,131.799,133.0931,169362.0
2022-08-17 14:30:00,136.77,137.34,136.57,136.79,111603.0,133.0736,133.6282,132.879,133.0931,111603.0
2022-08-17 15:00:00,136.7,137.09,135.98,136.52,119727.0,133.0055,133.385,132.305,132.8304,119727.0
2022-08-17 15:30:00,136.52,136.69,136.06,136.13,283704.0,132.8304,132.9958,132.3828,132.4509,283704.0
2022-08-18 09:30:00,136.66,138.27,136.16,137.65,222219.0,132.9666,134.5331,132.4801,133.9298,222219.0
2022-08-18 10:00:00,137.54,138.53,137.23,138.22,88569.0,133.8228,134.7861,133.5212,134.4844,88569.0
2022-08-18 10:30:00,138.18,139.66,137.89,139.34,107847.0,134.4455,135.8855,134.1634,135.5742,107847.0
2022-08-18 11:00:00,139.48,140.0,139.09,139.88,148035.0,135.7104,136.2163,135.3309,136.0996,148035.0
2022-08-18 11:30:00,139.89,140.33,139.76,140.14,163257.0,136.1093,136.5374,135.9828,136.3526,163257.0
2022-08-18 12:00:00,140.02,140.29,139.33,139.49,35277.0,136.2358,136.4985,135.5644,135.7201,35277.0
2022-08-18 12:30:00,139.51,139.52,138.95,139.41,29853.0,135.7396,135.7493,135.1947,135.6423,29853.0
2022-08-18 13:00:00,139.31,139.94,139.12,139.87,27753.0,135.545,136.158,135.3601,136.0898,27753.0
2022-08-18 13:30:00,139.91,140.13,139.84,139.87,30687.0,136.1288,136.3428,136.0607,136.0898,30687.0
2022-08-18 14:00:00,139.87,139.96,139.57,139.6,15771.0,136.0898,136.1774,135.798,135.8271,15771.0
2022-08-18 14:30:00,139.54,139.73,139.35,139.63,33021.0,135.7688,135.9536,135.5839,135.8563,33021.0
2022-08-18 15:00:00,139.51,139.93,139.48,139.92,77469.0,135.7396,136.1482,135.7104,136.1385,77469.0
2022-08-18 15:30:00,139.91,139.97,139.25,139.39,84045.0,136.1288,136.1871,135.4866,135.6228,84045.0
2022-08-19 09:30:00,137.55,138.17,136.07,136.32,128661.0,133.8326,134.4358,132.3925,132.6358,128661.0
2022-08-19 10:00:00,136.34,136.63,135.97,136.11,226434.0,132.6553,132.9374,132.2953,132.4315,226434.0
2022-08-19 10:30:00,136.11,136.32,135.48,135.5,178395.0,132.4315,132.6358,131.8185,131.838,178395.0
2022-08-19 11:00:00,135.59,136.03,135.43,135.88,76791.0,131.9255,132.3536,131.7698,132.2077,76791.0
2022-08-19 11:30:00,135.97,136.24,135.63,135.83,63264.0,132.2953,132.558,131.9644,132.159,63264.0
2022-08-19 12:00:00,135.76,136.06,135.64,135.87,49668.0,132.0909,132.3828,131.9742,132.198,49668.0
2022-08-19 12:30:00,135.83,136.23,135.77,136.12,26040.0,132.159,132.5482,132.1007,132.4412,26040.0
2022-08-19 13:00:00,136.11,136.15,135.26,135.26,44973.0,132.4315,132.4704,131.6044,131.6044,44973.0
2022-08-19 13:30:00,135.25,135.54,134.94,135.51,29565.0,131.5947,131.8769,131.2931,131.8477,29565.0
2022-08-19 14:00:00,135.46,135.59,135.21,135.39,285615.0,131.799,131.9255,131.5558,131.7309,285615.0
2022-08-19 14:30:00,135.4,135.52,135.24,135.32,91872.0,131.7407,131.8574,131.585,131.6628,91872.0
2022-08-19 15:00:00,135.29,135.57,135.02,135.52,41952.0,131.6336,131.9061,131.3709,131.8574,41952.0
2022-08-19 15:30:00,135.57,135.81,135.42,135.53,146475.0,131.9061,132.1396,131.7601,131.8671,146475.0
2022-08-22 09:30:00,132.88,133.13,131.77,132.75,529239.0,129.2888,129.532,128.2088,129.1623,529239.0
2022-08-22 10:00:00,132.52,132.68,131.61,131.8,230280.0,128.9385,129.0942,128.0531,128.238,230280.0
2022-08-22 10:30:00,131.75,132.4,131.55,131.65,120531.0,128.1893,128.8217,127.9947,128.092,120531.0
2022-08-22 11:00:00,131.64,131.82,131.43,131.43,75735.0,128.0823,128.2574,127.878,127.878,75735.0
2022-08-22 11:30:00,131.45,131.94,131.31,131.8,67959.0,127.8974,128.3742,127.7612,128.238,67959.0
2022-08-22 12:00:00,131.84,132.0,131.43,131.53,91566.0,128.2769,128.4325,127.878,127.9752,91566.0
2022-08-22 12:30:00,131.59,131.63,131.23,131.35,59415.0,128.0336,128.0725,127.6834,127.8001,59415.0
2022-08-22 13:00:00,131.35,131.45,130.69,130.78,93420.0,127.8001,127.8974,127.158,127.2455,93420.0
2022-08-22 13:30:00,130.72,130.95,130.63,130.9,55506.0,127.1871,127.4109,127.0996,127.3623,55506.0
2022-08-22 14:00:00,130.84,131.01,130.72,130.8,56958.0,127.3039,127.4693,127.1871,127.265,56958.0
2022-08-22 14:30:00,130.75,130.78,130.28,130.45,66594.0,127.2163,127.2455,126.759,126.9244,66594.0
2022-08-22 15:00:00,130.45,130.68,130.24,130.32,44910.0,126.9244,127.1482,126.7201,126.7979,44910.0
2022-08-22 15:30:00,130.32,130.42,129.9,130.41,219657.0,126.7979,126.8952,126.3893,126.8855,219657.0
2022-08-23 09:30:00,130.62,132.83,130.47,132.38,358290.0,127.0898,129.2401,126.9439,128.8023,358290.0
2022-08-23 10:00:00,132.23,133.18,131.81,132.24,185976.0,128.6563,129.5807,128.2477,128.6661,185976.0
2022-08-23 10:30:00,132.3,132.56,131.67,131.79,49116.0,128.7244,128.9774,128.1115,128.2282,49116.0
2022-08-23 11:00:00,131.84,132.57,131.47,132.15,61755.0,128.2769,128.9871,127.9169,128.5785,61755.0
2022-08-23 11:30:00,132.3,132.42,131.96,132.04,24405.0,128.7244,128.8412,128.3936,128.4715,24405.0
2022-08-23 12:00:00,131.94,132.04,131.58,131.66,33447.0,128.3742,128.4715,128.0239,128.1017,33447.0
2022-08-23 12:30:00,131.63,132.21,131.6,132.19,30099.0,128.0725,128.6369,128.0434,128.6174,30099.0
2022-08-23 13:00:00,132.16,132.18,131.74,132.02,25200.0,128.5882,128.6077,128.1796,128.452,25200.0
2022-08-23 13:30:00,132.08,132.13,131.49,131.79,26283.0,128.5104,128.559,127.9363,128.2282,26283.0
2022-08-23 14:00:00,131.73,132.13,131.64,132.02,328167.0,128.1698,128.559,128.0823,128.452,328167.0
2022-08-23 14:30:00,132.02,132.02,131.66,131.79,63120.0,128.452,128.452,128.1017,128.2282,63120.0
2022-08-23 15:00:00,131.86,132.03,131.71,131.73,139254.0,128.2963,128.4617,128.1504,128.1698,139254.0
2022-08-23 15:30:00,131.75,131.81,131.16,131.33,282144.0,128.1893,128.2477,127.6152,127.7807,282144.0
2022-08-24 09:30:00,131.03,131.41,130.02,130.36,143256.0,127.4888,127.8585,126.5061,126.8369,143256.0
2022-08-24 10:00:00,130.4,131.29,129.99,131.1,95880.0,126.8758,127.7417,126.4769,127.5569,95880.0
2022-08-24 10:30:00,131.1,131.38,130.65,131.14,25851.0,127.5569,127.8293,127.119,127.5958,25851.0
2022-08-24 11:00:00,131.04,131.96,130.85,131.75,89199.0,127.4985,128.3936,127.3136,128.1893,89199.0
2022-08-24 11:30:00,131.76,131.82,131.47,131.67,19110.0,128.199,128.2574,127.9169,128.1115,19110.0
2022-08-24 12:00:00,131.71,131.88,131.54,131.54,16143.0,128.1504,128.3158,127.985,127.985,16143.0
2022-08-24 12:30:00,131.51,131.6,130.9,131.1,50925.0,127.9558,128.0434,127.3623,127.5569,50925.0
2022-08-24 13:00:00,131.03,131.24,130.67,130.67,41904.0,127.4888,127.6931,127.1385,127.1385,41904.0
2022-08-24 13:30:00,130.64,130.94,130.64,130.86,14001.0,127.1093,127.4012,127.1093,127.3234,14001.0
2022-08-24 14:00:00,130.9,131.05,130.77,131.01,29151.0,127.3623,127.5082,127.2358,127.4693,29151.0
2022-08-24 14:30:00,130.99,131.04,130.71,130.99,25287.0,127.4498,127.4985,127.1774,127.4498,25287.0
2022-08-24 15:00:00,130.97,131.49,130.91,131.35,38817.0,127.4304,127.9363,127.372,127.8001,38817.0
2022-08-24 15:30:00,131.43,131.79,131.43,131.52,195405.0,127.878,128.2282,127.878,127.9655,195405.0
2022-08-25 09:30:00,131.58,134.1,131.56,133.98,313746.0,128.0239,130.4758,128.0044,130.359,313746.0
2022-08-25 10:00:00,134.02,135.28,133.93,135.09,107559.0,130.398,131.6239,130.3104,131.439,107559.0
2022-08-25 10:30:00,135.2,135.68,135.03,135.14,626721.0,131.5461,132.0131,131.3807,131.4877,626721.0
2022-08-25 11:00:00,135.07,135.07,134.26,134.75,53538.0,131.4196,131.4196,130.6315,131.1082,53538.0
2022-08-25 11:30:00,134.7,135.16,134.5,135.0,49974.0,131.0596,131.5071,130.865,131.3515,49974.0
2022-08-25 12:00:00,134.96,135.14,134.46,134.75,43050.0,131.3125,131.4877,130.8261,131.1082,43050.0
2022-08-25 12:30:00,134.77,134.99,134.48,134.99,39876.0,131.1277,131.3417,130.8455,131.3417,39876.0
2022-08-25 13:00:00,134.96,135.23,134.89,135.12,53100.0,131.3125,131.5753,131.2444,131.4682,53100.0
2022-08-25 13:30:00,135.23,135.66,135.13,135.38,65034.0,131.5753,131.9936,131.478,131.7212,65034.0
2022-08-25 14:00:00,135.35,135.47,135.16,135.42,42966.0,131.692,131.8088,131.5071,131.7601,42966.0
2022-08-25 14:30:00,135.41,135.42,134.91,135.17,30459.0,131.7504,131.7601,131.2639,131.5169,30459.0
2022-08-25 15:00:00,135.13,135.35,134.96,135.33,35094.0,131.478,131.692,131.3125,131.6725,35094.0
2022-08-25 15:30:00,135.35,136.49,135.25,136.39,236355.0,131.692,132.8012,131.5947,132.7039,236355.0
2022-08-26 09:30:00,136.02,136.06,134.6,135.39,300192.0,132.3439,132.3828,130.9623,131.7309,300192.0
2022-08-26 10:00:00,135.22,136.34,133.33,133.48,160548.0,131.5655,132.6553,129.7266,129.8725,160548.0
2022-08-26 10:30:00,133.41,133.41,132.0,132.25,201900.0,129.8044,129.8044,128.4325,128.6758,201900.0
2022-08-26 11:00:00,132.34,132.34,130.94,131.5,121221.0,128.7634,128.7634,127.4012,127.9461,121221.0
2022-08-26 11:30:00,131.5,131.79,131.27,131.47,49641.0,127.9461,128.2282,127.7223,127.9169,49641.0
2022-08-26 12:00:00,131.39,131.39,130.46,130.64,50232.0,127.839,127.839,126.9342,127.1093,50232.0
2022-08-26 12:30:00,130.64,131.0,130.35,130.97,25206.0,127.1093,127.4596,126.8271,127.4304,25206.0
2022-08-26 13:00:00,130.91,131.19,130.56,130.56,53667.0,127.372,127.6444,127.0315,127.0315,53667.0
2022-08-26 13:30:00,130.58,130.58,129.97,130.01,108759.0,127.0509,127.0509,126.4574,126.4963,108759.0
2022-08-26 14:00:00,130.07,130.13,129.6,129.78,50616.0,126.5547,126.6131,126.0974,126.2725,50616.0
2022-08-26 14:30:00,129.86,130.08,129.72,129.98,57312.0,126.3504,126.5644,126.2142,126.4671,57312.0
2022-08-26 15:00:00,130.05,130.28,129.42,129.47,105741.0,126.5352,126.759,125.9223,125.9709,105741.0
2022-08-26 15:30:00,129.47,129.51,128.39,128.43,552069.0,125.9709,126.0098,124.9201,124.959,552069.0
2022-08-29 09:30:00,127.23,128.7,127.01,127.95,320856.0,123.7915,125.2217,123.5774,124.492,320856.0
2022-08-29 10:00:00,127.97,128.29,127.45,127.89,124785.0,124.5115,124.8228,124.0055,124.4336,124785.0
2022-08-29 10:30:00,127.72,127.81,125.91,126.0,164553.0,124.2682,124.3558,122.5071,122.5947,164553.0
2022-08-29 11:00:00,126.03,126.47,125.79,126.22,189951.0,122.6239,123.052,122.3904,122.8088,189951.0
2022-08-29 11:30:00,126.25,126.87,125.8,126.38,153054.0,122.8379,123.4412,122.4001,122.9644,153054.0
2022-08-29 12:00:00,126.34,127.08,126.31,126.54,68847.0,122.9255,123.6455,122.8963,123.1201,68847.0
2022-08-29 12:30:00,126.52,127.3,126.23,127.01,60210.0,123.1006,123.8596,122.8185,123.5774,60210.0
2022-08-29 13:00:00,127.03,127.53,126.92,127.17,38940.0,123.5969,124.0834,123.4898,123.7331,38940.0
2022-08-29 13:30:00,127.26,127.82,127.21,127.44,34707.0,123.8206,124.3655,123.772,123.9958,34707.0
2022-08-29 14:00:00,127.34,127.35,126.67,126.8,39216.0,123.8985,123.9082,123.2466,123.3731,39216.0
2022-08-29 14:30:00,126.83,127.07,126.57,126.94,109278.0,123.4023,123.6358,123.1493,123.5093,109278.0
2022-08-29 15:00:00,126.95,127.39,126.75,126.76,125424.0,123.519,123.9471,123.3244,123.3342,125424.0
2022-08-29 15:30:00,126.76,126.98,125.85,125.95,192918.0,123.3342,123.5482,122.4488,122.5461,192918.0
2022-08-30 09:30:00,127.36,127.41,125.44,125.49,290268.0,123.9179,123.9666,122.0498,122.0985,290268.0
2022-08-30 10:00:00,125.54,125.91,124.5,124.57,131559.0,122.1471,122.5071,121.1352,121.2034,131559.0
2022-08-30 10:30:00,124.52,124.58,123.03,124.09,222396.0,121.1547,121.2131,119.705,120.7363,222396.0
2022-08-30 11:00:00,124.14,124.32,123.34,123.83,134937.0,120.785,120.9601,120.0066,120.4833,134937.0
2022-08-30 11:30:00,123.78,124.31,123.63,124.01,101622.0,120.4347,120.9504,120.2888,120.6585,101622.0
2022-08-30 12:00:00,123.94,124.71,123.91,124.15,83844.0,120.5904,121.3396,120.5612,120.7947,83844.0
2022-08-30 12:30:00,124.12,124.12,123.46,123.65,96597.0,120.7655,120.7655,120.1233,120.3082,96597.0
2022-08-30 13:00:00,123.68,123.79,123.08,123.34,102087.0,120.3374,120.4444,119.7536,120.0066,102087.0
2022-08-30 13:30:00,123.31,123.76,123.0,123.62,114591.0,119.9774,120.4152,119.6758,120.279,114591.0
2022-08-30 14:00:00,123.61,123.96,123.39,123.49,77277.0,120.2693,120.6098,120.0552,120.1525,77277.0
2022-08-30 14:30:00,123.5,123.93,123.43,123.73,103986.0,120.1623,120.5806,120.0942,120.3861,103986.0
2022-08-30 15:00:00,123.83,124.65,123.71,124.23,362046.0,120.4833,121.2812,120.3666,120.8725,362046.0
2022-08-30 15:30:00,124.25,124.55,123.84,124.51,436695.0,120.892,121.1839,120.4931,121.145,436695.0
2022-08-31 09:30:00,124.99,125.09,123.57,124.01,325776.0,121.612,121.7093,120.2304,120.6585,325776.0
2022-08-31 10:00:00,123.98,124.66,123.31,123.35,91359.0,120.6293,121.2909,119.9774,120.0163,91359.0
2022-08-31 10:30:00,123.41,123.53,122.61,122.77,149430.0,120.0747,120.1915,119.2963,119.452,149430.0
2022-08-31 11:00:00,122.77,122.86,122.22,122.69,138642.0,119.452,119.5396,118.9169,119.3742,138642.0
2022-08-31 11:30:00,122.63,123.34,122.49,123.26,44685.0,119.3158,120.0066,119.1796,119.9288,44685.0
2022-08-31 12:00:00,123.35,123.55,123.01,123.06,40416.0,120.0163,120.2109,119.6855,119.7342,40416.0
2022-08-31 12:30:00,123.12,123.28,122.59,122.69,48447.0,119.7925,119.9482,119.2769,119.3742,48447.0
2022-08-31 13:00:00,122.67,123.0,122.32,122.53,81981.0,119.3547,119.6758,119.0142,119.2185,81981.0
2022-08-31 13:30:00,122.55,122.62,122.15,122.54,76533.0,119.2379,119.3061,118.8488,119.2282,76533.0
2022-08-31 14:00:00,122.59,123.03,122.47,122.91,108066.0,119.2769,119.705,119.1601,119.5882,108066.0
2022-08-31 14:30:00,122.87,122.92,122.36,122.65,62109.0,119.5493,119.5979,119.0531,119.3352,62109.0
2022-08-31 15:00:00,122.72,123.95,122.58,123.6,93477.0,119.4033,120.6001,119.2671,120.2596,93477.0
2022-08-31 15:30:00,123.53,124.17,123.0,123.13,392454.0,120.1915,120.8142,119.6758,119.8023,392454.0
2022-09-01 09:30:00,120.09,120.35,118.71,118.95,520830.0,116.8444,117.0974,115.5017,115.7352,520830.0
2022-09-01 10:00:00,118.91,119.1,117.76,118.8,230940.0,115.6963,115.8812,114.5774,115.5893,230940.0
2022-09-01 10:30:00,118.74,118.87,117.91,118.0,191979.0,115.5309,115.6574,114.7233,114.8109,191979.0
2022-09-01 11:00:00,117.9,118.2,117.23,117.28,306822.0,114.7136,115.0055,114.0617,114.1104,306822.0
2022-09-01 11:30:00,117.28,118.19,117.23,117.52,173238.0,114.1104,114.9958,114.0617,114.3439,173238.0
2022-09-01 12:00:00,117.52,117.77,117.29,117.63,145287.0,114.3439,114.5871,114.1201,114.4509,145287.0
2022-09-01 12:30:00,117.58,117.66,117.19,117.56,232770.0,114.4023,114.4801,114.0228,114.3828,232770.0
2022-09-01 13:00:00,117.55,118.86,117.53,118.85,174327.0,114.3731,115.6477,114.3536,115.6379,174327.0
2022-09-01 13:30:00,118.86,118.98,118.08,118.15,118338.0,115.6477,115.7644,114.8888,114.9569,118338.0
2022-09-01 14:00:00,118.22,119.52,118.13,119.35,90060.0,115.025,116.2898,114.9374,116.1244,90060.0
2022-09-01 14:30:00,119.4,120.2,119.4,119.99,146433.0,116.1731,116.9515,116.1731,116.7471,146433.0
2022-09-01 15:00:00,119.93,120.88,119.86,120.01,151284.0,116.6888,117.6131,116.6206,116.7666,151284.0
2022-09-01 15:30:00,119.92,120.96,119.72,120.83,259965.0,116.679,117.6909,116.4844,117.5644,259965.0
2022-09-02 09:30:00,122.82,123.03,120.86,121.29,289509.0,119.5006,119.705,117.5936,118.012,289509.0
2022-09-02 10:00:00,121.33,122.67,120.85,122.64,156471.0,118.0509,119.3547,117.5839,119.3255,156471.0
2022-09-02 10:30:00,122.67,123.66,122.23,122.61,176973.0,119.3547,120.3179,118.9266,119.2963,176973.0
2022-09-02 11:00:00,122.64,122.94,122.45,122.64,100626.0,119.3255,119.6174,119.1406,119.3255,100626.0
2022-09-02 11:30:00,122.73,123.12,122.43,122.98,28026.0,119.4131,119.7925,119.1212,119.6563,28026.0
2022-09-02 12:00:00,123.0,123.04,121.38,121.5,87483.0,119.6758,119.7147,118.0996,118.2163,87483.0
2022-09-02 12:30:00,121.55,121.67,120.29,120.77,105183.0,118.265,118.3817,117.039,117.506,105183.0
2022-09-02 13:00:00,120.75,120.75,119.48,119.52,128928.0,117.4866,117.4866,116.2509,116.2898,128928.0
2022-09-02 13:30:00,119.62,119.97,119.16,119.18,121644.0,116.3871,116.7277,115.9396,115.959,121644.0
2022-09-02 14:00:00,119.23,120.12,119.21,120.1,183651.0,116.0077,116.8736,115.9882,116.8542,183651.0
2022-09-02 14:30:00,119.93,120.31,119.66,119.73,182307.0,116.6888,117.0585,116.426,116.4942,182307.0
2022-09-02 15:00:00,119.74,120.49,119.57,119.85,277119.0,116.5039,117.2336,116.3385,116.6109,277119.0
2022-09-02 15:30:00,119.75,120.01,119.09,119.61,346911.0,116.5136,116.7666,115.8715,116.3774,346911.0
2022-09-06 09:30:00,119.68,120.15,118.71,118.96,241554.0,116.4455,116.9028,115.5017,115.745,241554.0
2022-09-06 10:00:00,118.92,118.93,117.33,118.12,202392.0,115.706,115.7158,114.159,114.9277,202392.0
2022-09-06 10:30:00,117.93,119.59,117.66,119.52,272649.0,114.7428,116.3579,114.4801,116.2898,272649.0
2022-09-06 11:00:00,119.39,119.92,119.05,119.17,71802.0,116.1633,116.679,115.8325,115.9493,71802.0
2022-09-06 11:30:00,119.19,120.25,119.08,120.13,58215.0,115.9688,117.0001,115.8617,116.8833,58215.0
2022-09-06 12:00:00,119.97,120.12,118.71,119.05,95448.0,116.7277,116.8736,115.5017,115.8325,95448.0
2022-09-06 12:30:00,119.09,119.45,118.91,119.15,95559.0,115.8715,116.2217,115.6963,115.9298,95559.0
2022-09-06 13:00:00,119.13,119.13,118.17,118.17,108732.0,115.9104,115.9104,114.9763,114.9763,108732.0
2022-09-06 13:30:00,118.18,118.55,117.94,118.35,61557.0,114.986,115.346,114.7525,115.1515,61557.0
2022-09-06 14:00:00,118.26,118.88,118.23,118.65,70683.0,115.0639,115.6671,115.0347,115.4433,70683.0
2022-09-06 14:30:00,118.65,118.68,118.24,118.3,91425.0,115.4433,115.4725,115.0444,115.1028,91425.0
2022-09-06 15:00:00,118.39,118.82,118.16,118.57,127038.0,115.1904,115.6088,114.9666,115.3655,127038.0
2022-09-06 15:30:00,118.55,118.79,118.2,118.4,227709.0,115.346,115.5796,115.0055,115.2001,227709.0
2022-09-07 09:30:00,118.71,119.59,118.16,118.36,244362.0,115.5017,116.3579,114.9666,115.1612,244362.0
2022-09-07 10:00:00,118.19,118.67,117.82,118.5,60450.0,114.9958,115.4628,114.6358,115.2974,60450.0
2022-09-07 10:30:00,118.67,118.97,118.58,118.91,77886.0,115.4628,115.7547,115.3752,115.6963,77886.0
2022-09-07 11:00:00,118.81,119.55,118.55,119.34,60108.0,115.599,116.319,115.346,116.1147,60108.0
2022-09-07 11:30:00,119.51,119.83,119.26,119.62,38169.0,116.2801,116.5915,116.0369,116.3871,38169.0
2022-09-07 12:00:00,119.58,119.67,118.88,118.96,24834.0,116.3482,116.4358,115.6671,115.745,24834.0
2022-09-07 12:30:00,118.93,119.37,118.74,119.33,35529.0,115.7158,116.1439,115.5309,116.105,35529.0
2022-09-07 13:00:00,119.32,119.71,119.3,119.33,47919.0,116.0952,116.4747,116.0758,116.105,47919.0
2022-09-07 13:30:00,119.37,120.1,119.37,119.85,85350.0,116.1439,116.8542,116.1439,116.6109,85350.0
2022-09-07 14:00:00,119.86,120.36,119.85,120.35,80916.0,116.6206,117.1071,116.6109,117.0974,80916.0
2022-09-07 14:30:00,120.3,120.86,120.22,120.84,102483.0,117.0488,117.5936,116.9709,117.5742,102483.0
2022-09-07 15:00:00,120.82,121.25,120.71,121.18,67347.0,117.5547,117.9731,117.4477,117.905,67347.0
2022-09-07 15:30:00,121.17,121.17,120.25,120.3,120687.0,117.8952,117.8952,117.0001,117.0488,120687.0
2022-09-08 09:30:00,119.17,120.41,118.33,120.08,286392.0,115.9493,117.1558,115.132,116.8347,286392.0
2022-09-08 10:00:00,120.01,120.95,119.33,120.47,105411.0,116.7666,117.6812,116.105,117.2142,105411.0
2022-09-08 10:30:00,120.41,121.81,120.32,121.81,224952.0,117.1558,118.5179,117.0682,118.5179,224952.0
2022-09-08 11:00:00,121.82,122.72,121.82,122.49,218799.0,118.5277,119.4033,118.5277,119.1796,218799.0
2022-09-08 11:30:00,122.43,122.5,121.89,122.09,188103.0,119.1212,119.1893,118.5958,118.7904,188103.0
2022-09-08 12:00:00,122.06,122.17,120.14,120.46,339132.0,118.7612,118.8682,116.8931,117.2044,339132.0
2022-09-08 12:30:00,120.41,121.3,120.37,121.13,79569.0,117.1558,118.0217,117.1169,117.8563,79569.0
2022-09-08 13:00:00,121.04,121.8,120.68,121.65,111117.0,117.7688,118.5082,117.4185,118.3623,111117.0
2022-09-08 13:30:00,121.67,122.01,121.21,121.46,73647.0,118.3817,118.7125,117.9342,118.1774,73647.0
2022-09-08 14:00:00,121.5,121.69,121.17,121.41,76725.0,118.2163,118.4012,117.8952,118.1288,76725.0
2022-09-08 14:30:00,121.45,121.86,121.23,121.44,87675.0,118.1677,118.5666,117.9536,118.1579,87675.0
2022-09-08 15:00:00,121.44,121.76,121.15,121.69,99891.0,118.1579,118.4693,117.8758,118.4012,99891.0
2022-09-08 15:30:00,121.66,122.36,121.27,122.36,182247.0,118.372,119.0531,117.9925,119.0531,182247.0
2022-09-09 09:30:00,123.87,125.13,123.87,125.1,280770.0,120.5223,121.7482,120.5223,121.719,280770.0
2022-09-09 10:00:00,125.1,125.69,124.67,125.06,184626.0,121.719,122.2931,121.3006,121.6801,184626.0
2022-09-09 10:30:00,125.13,125.49,124.88,125.24,70488.0,121.7482,122.0985,121.505,121.8552,70488.0
2022-09-09 11:00:00,125.28,125.53,124.76,125.49,68091.0,121.8942,122.1374,121.3882,122.0985,68091.0
2022-09-09 11:30:00,125.48,125.84,125.4,125.64,48696.0,122.0888,122.439,122.0109,122.2444,48696.0
2022-09-09 12:00:00,125.6,125.68,124.82,125.14,55038.0,122.2055,122.2834,121.4466,121.7579,55038.0
2022-09-09 12:30:00,125.15,125.51,125.02,125.39,43578.0,121.7677,122.1179,121.6412,122.0012,43578.0
2022-09-09 13:00:00,125.33,125.61,125.21,125.51,26196.0,121.9428,122.2152,121.8261,122.1179,26196.0
2022-09-09 13:30:00,125.55,125.65,125.2,125.36,32715.0,122.1569,122.2542,121.8163,121.972,32715.0
2022-09-09 14:00:00,125.36,125.47,125.05,125.45,44235.0,121.972,122.079,121.6704,122.0596,44235.0
2022-09-09 14:30:00,125.39,125.39,124.85,125.09,156651.0,122.0012,122.0012,121.4758,121.7093,156651.0
2022-09-09 15:00:00,125.03,125.65,125.03,125.54,108063.0,121.6509,122.2542,121.6509,122.1471,108063.0
2022-09-09 15:30:00,125.54,125.62,125.22,125.34,238038.0,122.1471,122.225,121.8358,121.9525,238038.0
2022-09-12 09:30:00,125.74,126.19,124.87,126.16,288816.0,122.3417,122.7796,121.4952,122.7504,288816.0
2022-09-12 10:00:00,126.17,126.43,125.6,126.0,254625.0,122.7601,123.0131,122.2055,122.5947,254625.0
2022-09-12 10:30:00,125.97,126.13,125.25,125.33,89322.0,122.5655,122.7212,121.865,121.9428,89322.0
2022-09-12 11:00:00,125.28,125.71,124.94,125.69,89775.0,121.8942,122.3125,121.5634,122.2931,89775.0
2022-09-12 11:30:00,125.68,125.68,124.42,124.51,138945.0,122.2834,122.2834,121.0574,121.145,138945.0
2022-09-12 12:00:00,124.52,124.96,124.3,124.92,59430.0,121.1547,121.5828,120.9406,121.5439,59430.0
2022-09-12 12:30:00,124.88,125.27,124.78,125.22,96894.0,121.505,121.8844,121.4077,121.8358,96894.0
2022-09-12 13:00:00,125.29,125.35,124.93,125.15,89688.0,121.9039,121.9623,121.5536,121.7677,89688.0
2022-09-12 13:30:00,125.18,125.39,124.9,125.33,63150.0,121.7969,122.0012,121.5244,121.9428,63150.0
2022-09-12 14:00:00,125.38,125.43,124.73,124.76,93285.0,121.9915,122.0401,121.359,121.3882,93285.0
2022-09-12 14:30:00,124.73,125.11,124.61,124.9,97566.0,121.359,121.7288,121.2423,121.5244,97566.0
2022-09-12 15:00:00,124.96,125.44,124.85,125.24,114582.0,121.5828,122.0498,121.4758,121.8552,114582.0
2022-09-12 15:30:00,125.2,125.74,125.08,125.74,225972.0,121.8163,122.3417,121.6996,122.3417,225972.0
2022-09-13 09:30:00,121.02,122.06,120.52,121.18,490086.0,117.7493,118.7612,117.2628,117.905,490086.0
2022-09-13 10:00:00,121.11,121.45,120.66,120.75,270927.0,117.8369,118.1677,117.399,117.4866,270927.0
2022-09-13 10:30:00,120.68,121.04,119.62,119.93,245745.0,117.4185,117.7688,116.3871,116.6888,245745.0
2022-09-13 11:00:00,119.91,120.09,119.52,119.77,146238.0,116.6693,116.8444,116.2898,116.5331,146238.0
2022-09-13 11:30:00,119.76,120.01,119.45,119.83,296418.0,116.5233,116.7666,116.2217,116.5915,296418.0
2022-09-13 12:00:00,119.82,120.16,119.6,119.71,104409.0,116.5817,116.9125,116.3677,116.4747,104409.0
2022-09-13 12:30:00,119.74,119.95,119.48,119.48,56163.0,116.5039,116.7082,116.2509,116.2509,56163.0
2022-09-13 13:00:00,119.45,120.13,119.4,120.1,88557.0,116.2217,116.8833,116.1731,116.8542,88557.0
2022-09-13 13:30:00,120.01,120.1,119.6,119.65,163263.0,116.7666,116.8542,116.3677,116.4163,163263.0
2022-09-13 14:00:00,119.66,119.82,119.4,119.47,122598.0,116.426,116.5817,116.1731,116.2412,122598.0
2022-09-13 14:30:00,119.47,119.49,118.84,119.01,130071.0,116.2412,116.2606,115.6282,115.7936,130071.0
2022-09-13 15:00:00,119.07,119.09,118.16,118.19,203895.0,115.852,115.8715,114.9666,114.9958,203895.0
2022-09-13 15:30:00,118.19,118.29,117.64,117.9,372948.0,114.9958,115.0931,114.4606,114.7136,372948.0
2022-09-14 09:30:00,118.77,119.07,117.55,118.79,344583.0,115.5601,115.852,114.3731,115.5796,344583.0
2022-09-14 10:00:00,118.77,118.86,117.71,117.72,178305.0,115.5601,115.6477,114.5287,114.5385,178305.0
2022-09-14 10:30:00,117.69,119.57,117.63,119.38,150201.0,114.5093,116.3385,114.4509,116.1536,150201.0
2022-09-14 11:00:00,119.4,120.03,118.95,119.32,169074.0,116.1731,116.786,115.7352,116.0952,169074.0
2022-09-14 11:30:00,119.33,119.78,119.05,119.35,94320.0,116.105,116.5428,115.8325,116.1244,94320.0
2022-09-14 12:00:00,119.34,119.6,119.0,119.46,51891.0,116.1147,116.3677,115.7839,116.2315,51891.0
2022-09-14 12:30:00,119.46,120.06,119.37,119.85,56262.0,116.2315,116.8152,116.1439,116.6109,56262.0
2022-09-14 13:00:00,119.91,120.16,119.6,119.67,57801.0,116.6693,116.9125,116.3677,116.4358,57801.0
2022-09-14 13:30:00,119.69,119.71,118.76,118.86,80982.0,116.4552,116.4747,115.5504,115.6477,80982.0
2022-09-14 14:00:00,118.85,119.01,118.63,118.85,101580.0,115.6379,115.7936,115.4239,115.6379,101580.0
2022-09-14 14:30:00,118.84,118.98,118.35,118.4,128463.0,115.6282,115.7644,115.1515,115.2001,128463.0
2022-09-14 15:00:00,118.4,118.62,117.92,118.21,122007.0,115.2001,115.4142,114.7331,115.0152,122007.0
2022-09-14 15:30:00,118.16,119.44,117.84,119.36,270522.0,114.9666,116.212,114.6552,116.1342,270522.0
2022-09-15 09:30:00,118.53,119.82,118.27,119.67,155127.0,115.3266,116.5817,115.0736,116.4358,155127.0
2022-09-15 10:00:00,119.71,119.92,118.66,118.68,143484.0,116.4747,116.679,115.4531,115.4725,143484.0
2022-09-15 10:30:00,118.7,118.84,117.31,117.34,213159.0,115.492,115.6282,114.1396,114.1687,213159.0
2022-09-15 11:00:00,117.29,117.6,116.56,117.52,214122.0,114.1201,114.4217,113.4098,114.3439,214122.0
2022-09-15 11:30:00,117.53,118.05,117.17,117.42,111801.0,114.3536,114.8596,114.0033,114.2466,111801.0
2022-09-15 12:00:00,117.56,117.8,117.31,117.5,74505.0,114.3828,114.6163,114.1396,114.3244,74505.0
2022-09-15 12:30:00,117.51,118.16,117.5,118.16,60111.0,114.3342,114.9666,114.3244,114.9666,60111.0
2022-09-15 13:00:00,118.33,119.25,118.33,119.01,68547.0,115.132,116.0271,115.132,115.7936,68547.0
2022-09-15 13:30:00,118.99,118.99,118.23,118.42,76398.0,115.7742,115.7742,115.0347,115.2196,76398.0
2022-09-15 14:00:00,118.38,118.38,117.73,118.02,41700.0,115.1806,115.1806,114.5482,114.8304,41700.0
2022-09-15 14:30:00,117.99,118.25,117.48,117.54,56904.0,114.8012,115.0542,114.305,114.3633,56904.0
2022-09-15 15:00:00,117.56,117.7,116.66,116.7,127857.0,114.3828,114.519,113.5071,113.546,127857.0
2022-09-15 15:30:00,116.68,117.66,116.64,117.48,276549.0,113.5266,114.4801,113.4877,114.305,276549.0
2022-09-16 09:30:00,116.06,116.5,115.18,115.74,239028.0,112.9233,113.3515,112.0671,112.612,239028.0
2022-09-16 10:00:00,115.67,117.3,115.64,116.97,193530.0,112.5439,114.1298,112.5147,113.8087,193530.0
2022-09-16 10:30:00,117.07,118.0,116.61,116.61,157458.0,113.906,114.8109,113.4585,113.4585,157458.0
2022-09-16 11:00:00,116.63,116.8,116.07,116.24,82128.0,113.4779,113.6433,112.9331,113.0985,82128.0
2022-09-16 11:30:00,116.26,116.57,115.81,116.55,213897.0,113.1179,113.4196,112.6801,113.4001,213897.0
2022-09-16 12:00:00,116.55,116.55,115.61,115.82,75342.0,113.4001,113.4001,112.4855,112.6898,75342.0
2022-09-16 12:30:00,115.87,116.54,115.86,116.54,50505.0,112.7385,113.3904,112.7287,113.3904,50505.0
2022-09-16 13:00:00,116.58,116.69,116.12,116.26,73527.0,113.4293,113.5363,112.9817,113.1179,73527.0
2022-09-16 13:30:00,116.24,116.77,116.24,116.49,63792.0,113.0985,113.6142,113.0985,113.3417,63792.0
2022-09-16 14:00:00,116.48,117.29,116.48,117.12,159543.0,113.332,114.1201,113.332,113.9547,159543.0
2022-09-16 14:30:00,117.06,117.66,116.92,117.53,118749.0,113.8963,114.4801,113.7601,114.3536,118749.0
2022-09-16 15:00:00,117.52,118.07,117.25,117.3,286881.0,114.3439,114.879,114.0812,114.1298,286881.0
2022-09-16 15:30:00,117.31,118.18,117.08,118.05,652689.0,114.1396,114.986,113.9158,114.8596,652689.0
2022-09-19 09:30:00,116.55,118.38,116.5,118.31,291675.0,113.4001,115.1806,113.3515,115.1125,291675.0
2022-09-19 10:00:00,118.32,118.51,117.74,118.42,111621.0,115.1223,115.3071,114.5579,115.2196,111621.0
2022-09-19 10:30:00,118.32,119.3,118.13,118.95,100242.0,115.1223,116.0758,114.9374,115.7352,100242.0
2022-09-19 11:00:00,118.95,119.09,117.87,117.87,122088.0,115.7352,115.8715,114.6844,114.6844,122088.0
2022-09-19 11:30:00,117.91,117.95,117.36,117.49,116391.0,114.7233,114.7623,114.1882,114.3147,116391.0
2022-09-19 12:00:00,117.48,117.81,117.22,117.73,69798.0,114.305,114.626,114.052,114.5482,69798.0
2022-09-19 12:30:00,117.71,118.33,117.71,118.27,56142.0,114.5287,115.132,114.5287,115.0736,56142.0
2022-09-19 13:00:00,118.31,118.39,117.89,118.39,52791.0,115.1125,115.1904,114.7039,115.1904,52791.0
2022-09-19 13:30:00,118.35,118.35,117.95,118.06,56583.0,115.1515,115.1515,114.7623,114.8693,56583.0
2022-09-19 14:00:00,118.13,118.39,117.98,118.12,52800.0,114.9374,115.1904,114.7915,114.9277,52800.0
2022-09-19 14:30:00,118.13,118.53,118.09,118.34,65553.0,114.9374,115.3266,114.8985,115.1417,65553.0
2022-09-19 15:00:00,118.39,118.99,118.36,118.82,223137.0,115.1904,115.7742,115.1612,115.6088,223137.0
2022-09-19 15:30:00,118.83,119.01,118.48,118.76,161844.0,115.6185,115.7936,115.2779,115.5504,161844.0
2022-09-20 09:30:00,117.47,118.1,117.29,117.65,397593.0,114.2952,114.9082,114.1201,114.4704,397593.0
2022-09-20 10:00:00,117.63,118.04,117.42,117.54,82446.0,114.4509,114.8498,114.2466,114.3633,82446.0
2022-09-20 10:30:00,117.57,117.62,117.03,117.57,91782.0,114.3925,114.4412,113.8671,114.3925,91782.0
2022-09-20 11:00:00,117.64,117.89,117.38,117.62,63039.0,114.4606,114.7039,114.2077,114.4412,63039.0
2022-09-20 11:30:00,117.67,118.0,117.3,117.93,66264.0,114.4898,114.8109,114.1298,114.7428,66264.0
2022-09-20 12:00:00,117.97,118.03,117.13,117.15,89613.0,114.7817,114.8401,113.9644,113.9839,89613.0
2022-09-20 12:30:00,117.16,117.22,116.89,117.16,195834.0,113.9936,114.052,113.7309,113.9936,195834.0
2022-09-20 13:00:00,117.18,117.3,116.51,116.51,71778.0,114.0131,114.1298,113.3612,113.3612,71778.0
2022-09-20 13:30:00,116.48,116.64,116.17,116.26,68301.0,113.332,113.4877,113.0304,113.1179,68301.0
2022-09-20 14:00:00,116.28,116.97,116.27,116.92,170850.0,113.1374,113.8087,113.1277,113.7601,170850.0
2022-09-20 14:30:00,116.82,117.31,116.56,117.02,75522.0,113.6628,114.1396,113.4098,113.8574,75522.0
2022-09-20 15:00:00,117.03,117.42,116.88,117.28,55599.0,113.8671,114.2466,113.7212,114.1104,55599.0
2022-09-20 15:30:00,117.25,117.66,116.88,117.02,176286.0,114.0812,114.4801,113.7212,113.8574,176286.0
2022-09-21 09:30:00,117.32,118.57,117.24,118.53,302160.0,114.1493,115.3655,114.0715,115.3266,302160.0
2022-09-21 10:00:00,118.49,119.32,118.49,119.32,139584.0,115.2877,116.0952,115.2877,116.0952,139584.0
2022-09-21 10:30:00,119.22,119.27,118.67,118.85,136272.0,115.9979,116.0466,115.4628,115.6379,136272.0
2022-09-21 11:00:00,118.85,119.16,118.59,119.15,93741.0,115.6379,115.9396,115.385,115.9298,93741.0
2022-09-21 11:30:00,119.15,119.15,118.64,118.73,67089.0,115.9298,115.9298,115.4336,115.5212,67089.0
2022-09-21 12:00:00,118.75,118.88,118.69,118.88,16395.0,115.5406,115.6671,115.4823,115.6671,16395.0
2022-09-21 12:30:00,118.91,119.16,118.62,118.63,48219.0,115.6963,115.9396,115.4142,115.4239,48219.0
2022-09-21 13:00:00,118.58,118.67,118.34,118.63,46818.0,115.3752,115.4628,115.1417,115.4239,46818.0
2022-09-21 13:30:00,118.66,119.16,118.63,119.14,58767.0,115.4531,115.9396,115.4239,115.9201,58767.0
2022-09-21 14:00:00,119.28,119.28,116.26,117.45,329775.0,116.0563,116.0563,113.1179,114.2758,329775.0
2022-09-21 14:30:00,117.38,121.12,117.05,120.32,442125.0,114.2077,117.8466,113.8866,117.0682,442125.0
2022-09-21 15:00:00,120.41,120.62,117.69,117.69,285405.0,117.1558,117.3601,114.5093,114.5093,285405.0
2022-09-21 15:30:00,117.66,117.66,115.98,115.98,446877.0,114.4801,114.4801,112.8455,112.8455,446877.0
2022-09-22 09:30:00,115.25,115.74,113.67,113.75,361518.0,112.1352,112.612,110.5979,110.6758,361518.0
2022-09-22 10:00:00,113.69,114.16,113.07,113.67,369369.0,110.6174,111.0747,110.0142,110.5979,369369.0
2022-09-22 10:30:00,113.71,114.04,112.54,112.67,135756.0,110.6369,110.9579,109.4985,109.625,135756.0
2022-09-22 11:00:00,112.62,112.86,112.36,112.77,95592.0,109.5763,109.8098,109.3233,109.7223,95592.0
2022-09-22 11:30:00,112.8,113.07,112.44,112.57,84540.0,109.7514,110.0142,109.4012,109.5277,84540.0
2022-09-22 12:00:00,112.68,113.1,112.46,112.8,68718.0,109.6347,110.0433,109.4206,109.7514,68718.0
2022-09-22 12:30:00,112.76,113.29,112.69,112.97,60774.0,109.7125,110.2282,109.6444,109.9169,60774.0
2022-09-22 13:00:00,112.95,113.0,112.57,112.84,28734.0,109.8974,109.946,109.5277,109.7904,28734.0
2022-09-22 13:30:00,112.86,113.06,112.7,112.97,67890.0,109.8098,110.0044,109.6542,109.9169,67890.0
2022-09-22 14:00:00,112.92,112.99,112.1,112.3,119238.0,109.8682,109.9363,109.0704,109.265,119238.0
2022-09-22 14:30:00,112.23,112.68,112.18,112.6,57843.0,109.1969,109.6347,109.1482,109.5569,57843.0
2022-09-22 15:00:00,112.69,113.58,112.63,113.3,237696.0,109.6444,110.5104,109.586,110.2379,237696.0
2022-09-22 15:30:00,113.45,114.08,112.64,112.68,318612.0,110.3839,110.9969,109.5958,109.6347,318612.0
2022-09-23 09:30:00,111.43,111.73,109.68,109.71,723183.0,108.4185,108.7104,106.7158,106.745,723183.0
2022-09-23 10:00:00,109.72,110.3,109.57,110.28,244773.0,106.7547,107.319,106.6087,107.2996,244773.0
2022-09-23 10:30:00,110.26,110.87,109.76,110.38,198165.0,107.2801,107.8736,106.7936,107.3969,198165.0
2022-09-23 11:00:00,110.35,110.66,109.98,110.09,125436.0,107.3677,107.6693,107.0077,107.1147,125436.0
2022-09-23 11:30:00,110.16,110.45,109.67,109.98,115638.0,107.1828,107.465,106.706,107.0077,115638.0
2022-09-23 12:00:00,109.92,110.04,109.37,109.4,165852.0,106.9493,107.066,106.4141,106.4433,165852.0
2022-09-23 12:30:00,109.38,110.08,109.29,110.05,109488.0,106.4239,107.105,106.3363,107.0758,109488.0
2022-09-23 13:00:00,110.0,110.23,109.6,109.62,79503.0,107.0271,107.2509,106.6379,106.6574,79503.0
2022-09-23 13:30:00,109.66,110.01,109.56,109.86,54639.0,106.6963,107.0369,106.599,106.8909,54639.0
2022-09-23 14:00:00,109.85,110.08,109.32,109.71,132081.0,106.8812,107.105,106.3655,106.745,132081.0
2022-09-23 14:30:00,109.7,109.73,109.24,109.34,104214.0,106.7352,106.7644,106.2877,106.385,104214.0
2022-09-23 15:00:00,109.39,110.47,109.33,110.39,228984.0,106.4336,107.4844,106.3752,107.4066,228984.0
2022-09-23 15:30:00,110.39,111.29,110.38,111.08,305421.0,107.4066,108.2823,107.3969,108.0779,305421.0
2022-09-26 09:30:00,110.23,111.56,110.16,111.41,300063.0,107.8419,109.1431,107.7734,108.9963,300063.0
2022-09-26 10:00:00,111.53,111.96,111.04,111.46,140097.0,109.1137,109.5344,108.6344,109.0453,140097.0
2022-09-26 10:30:00,111.51,111.51,110.34,110.66,52899.0,109.0942,109.0942,107.9495,108.2626,52899.0
2022-09-26 11:00:00,110.73,110.73,109.63,109.82,66585.0,108.3311,108.3311,107.2549,107.4408,66585.0
2022-09-26 11:30:00,109.73,110.03,109.46,109.95,62703.0,107.3527,107.6462,107.0886,107.568,62703.0
2022-09-26 12:00:00,109.98,109.98,109.01,109.09,71808.0,107.5973,107.5973,106.6483,106.7266,71808.0
2022-09-26 12:30:00,109.1,109.88,108.86,109.75,56079.0,106.7364,107.4995,106.5016,107.3723,56079.0
2022-09-26 13:00:00,109.68,109.75,109.0,109.16,96255.0,107.3038,107.3723,106.6386,106.7951,96255.0
2022-09-26 13:30:00,109.15,109.39,108.8,108.82,114564.0,106.7853,107.0201,106.4429,106.4625,114564.0
2022-09-26 14:00:00,108.8,109.56,108.8,109.16,104565.0,106.4429,107.1864,106.4429,106.7951,104565.0
2022-09-26 14:30:00,109.17,110.05,108.92,109.94,139830.0,106.8049,107.6658,106.5603,107.5582,139830.0
2022-09-26 15:00:00,109.9,110.26,109.54,109.78,130557.0,107.5191,107.8713,107.1669,107.4017,130557.0
2022-09-26 15:30:00,109.78,110.05,108.84,108.88,579864.0,107.4017,107.6658,106.482,106.5212,579864.0
2022-09-27 09:30:00,110.97,111.79,110.53,110.66,495456.0,108.5659,109.3681,108.1354,108.2626,495456.0
2022-09-27 10:00:00,110.67,110.79,109.82,110.33,168258.0,108.2724,108.3898,107.4408,107.9397,168258.0
2022-09-27 10:30:00,110.35,111.01,110.21,110.89,115887.0,107.9593,108.605,107.8223,108.4876,115887.0
2022-09-27 11:00:00,110.95,111.2,109.84,109.93,95553.0,108.5463,108.7909,107.4604,107.5484,95553.0
2022-09-27 11:30:00,109.91,110.19,109.66,109.66,64095.0,107.5288,107.8028,107.2843,107.2843,64095.0
2022-09-27 12:00:00,109.63,109.64,108.43,108.81,126765.0,107.2549,107.2647,106.0809,106.4527,126765.0
2022-09-27 12:30:00,108.73,109.13,108.59,109.02,84459.0,106.3744,106.7657,106.2374,106.6581,84459.0
2022-09-27 13:00:00,108.9,108.97,108.53,108.94,86043.0,106.5407,106.6092,106.1787,106.5799,86043.0
2022-09-27 13:30:00,108.81,109.15,108.71,109.04,89730.0,106.4527,106.7853,106.3548,106.6777,89730.0
2022-09-27 14:00:00,109.07,109.52,109.01,109.31,50943.0,106.707,107.1473,106.6483,106.9418,50943.0
2022-09-27 14:30:00,109.27,110.29,109.18,110.12,280296.0,106.9027,107.9006,106.8147,107.7343,280296.0
2022-09-27 15:00:00,110.07,110.16,109.58,109.73,93657.0,107.6854,107.7734,107.206,107.3527,93657.0
2022-09-27 15:30:00,109.75,110.26,109.47,110.08,174366.0,107.3723,107.8713,107.0984,107.6952,174366.0
2022-09-28 09:30:00,109.1,110.33,108.64,110.02,491808.0,106.7364,107.9397,106.2864,107.6365,491808.0
2022-09-28 10:00:00,110.05,110.64,109.36,110.64,255990.0,107.6658,108.243,106.9908,108.243,255990.0
2022-09-28 10:30:00,110.62,110.8,110.24,110.4,140214.0,108.2235,108.3996,107.8517,108.0082,140214.0
2022-09-28 11:00:00,110.32,111.12,110.24,110.71,141717.0,107.93,108.7126,107.8517,108.3115,141717.0
2022-09-28 11:30:00,110.71,111.3,110.42,111.28,100026.0,108.3115,108.8887,108.0278,108.8692,100026.0
2022-09-28 12:00:00,111.29,111.61,110.99,111.02,123288.0,108.8789,109.192,108.5854,108.6148,123288.0
2022-09-28 12:30:00,111.02,111.11,110.67,110.87,117510.0,108.6148,108.7028,108.2724,108.468,117510.0
2022-09-28 13:00:00,110.92,111.24,110.68,110.9,146451.0,108.517,108.83,108.2822,108.4974,146451.0
2022-09-28 13:30:00,110.9,110.96,110.43,110.63,130878.0,108.4974,108.5561,108.0376,108.2332,130878.0
2022-09-28 14:00:00,110.64,110.92,110.58,110.91,98772.0,108.243,108.517,108.1843,108.5072,98772.0
2022-09-28 14:30:00,110.97,111.11,110.74,111.05,116592.0,108.5659,108.7028,108.3409,108.6441,116592.0
2022-09-28 15:00:00,111.06,111.67,111.02,111.6,242571.0,108.6539,109.2507,108.6148,109.1822,242571.0
2022-09-28 15:30:00,111.61,112.0,111.46,111.51,606666.0,109.192,109.5736,109.0453,109.0942,606666.0
2022-09-29 09:30:00,109.53,109.73,107.86,108.2,366210.0,107.1571,107.3527,105.5233,105.8559,366210.0
2022-09-29 10:00:00,108.18,108.26,107.41,107.58,195723.0,105.8363,105.9146,105.083,105.2493,195723.0
2022-09-29 10:30:00,107.5,107.69,107.1,107.47,96276.0,105.1711,105.3569,104.7797,105.1417,96276.0
2022-09-29 11:00:00,107.44,107.88,107.23,107.59,127230.0,105.1124,105.5428,104.9069,105.2591,127230.0
2022-09-29 11:30:00,107.58,108.19,107.48,107.92,89103.0,105.2493,105.8461,105.1515,105.582,89103.0
2022-09-29 12:00:00,107.97,108.19,107.43,107.48,38085.0,105.6309,105.8461,105.1026,105.1515,38085.0
2022-09-29 12:30:00,107.51,107.86,107.47,107.55,71829.0,105.1808,105.5233,105.1417,105.22,71829.0
2022-09-29 13:00:00,107.55,107.62,107.27,107.29,57582.0,105.22,105.2885,104.946,104.9656,57582.0
2022-09-29 13:30:00,107.21,107.54,106.7,106.72,157059.0,104.8873,105.2102,104.3884,104.408,157059.0
2022-09-29 14:00:00,106.71,106.9,106.37,106.75,151326.0,104.3982,104.5841,104.0655,104.4373,151326.0
2022-09-29 14:30:00,106.73,107.04,106.59,106.66,110421.0,104.4177,104.721,104.2808,104.3493,110421.0
2022-09-29 15:00:00,106.65,107.5,106.65,107.33,175278.0,104.3395,105.1711,104.3395,105.0047,175278.0
2022-09-29 15:30:00,107.33,108.2,107.27,107.98,404115.0,105.0047,105.8559,104.946,105.6407,404115.0
2022-09-30 09:30:00,106.7,108.11,106.6,107.57,434838.0,104.3884,105.7678,104.2905,105.2395,434838.0
2022-09-30 10:00:00,107.61,108.19,107.35,108.19,103815.0,105.2787,105.8461,105.0243,105.8461,103815.0
2022-09-30 10:30:00,108.1,108.8,108.1,108.71,69813.0,105.7581,106.4429,105.7581,106.3548,69813.0
2022-09-30 11:00:00,108.8,109.45,108.48,108.95,215268.0,106.4429,107.0788,106.1298,106.5896,215268.0
2022-09-30 11:30:00,108.96,109.2,108.22,108.3,145632.0,106.5994,106.8342,105.8755,105.9537,145632.0
2022-09-30 12:00:00,108.24,108.24,107.58,107.93,110391.0,105.895,105.895,105.2493,105.5917,110391.0
2022-09-30 12:30:00,107.89,108.27,107.84,107.95,66390.0,105.5526,105.9244,105.5037,105.6113,66390.0
2022-09-30 13:00:00,107.87,108.16,107.72,108.11,55872.0,105.533,105.8168,105.3863,105.7678,55872.0
2022-09-30 13:30:00,108.08,108.12,107.1,107.23,81177.0,105.7385,105.7776,104.7797,104.9069,81177.0
2022-09-30 14:00:00,107.24,107.63,107.1,107.31,79434.0,104.9167,105.2982,104.7797,104.9852,79434.0
2022-09-30 14:30:00,107.38,107.54,106.76,106.87,79575.0,105.0537,105.2102,104.4471,104.5547,79575.0
2022-09-30 15:00:00,106.82,107.33,106.55,106.96,135798.0,104.5058,105.0047,104.2416,104.6428,135798.0
2022-09-30 15:30:00,107.03,107.2,106.08,106.11,289449.0,104.7112,104.8776,103.7818,103.8112,289449.0
2022-10-03 09:30:00,107.45,108.46,106.68,108.07,448623.0,105.1221,106.1103,104.3688,105.7287,448623.0
2022-10-03 10:00:00,108.19,110.14,108.12,110.14,397575.0,105.8461,107.7539,105.7776,107.7539,397575.0
2022-10-03 10:30:00,110.16,110.31,109.56,109.69,118503.0,107.7734,107.9202,107.1864,107.3136,118503.0
2022-10-03 11:00:00,109.65,110.38,109.57,110.21,163296.0,107.2745,107.9887,107.1962,107.8223,163296.0
2022-10-03 11:30:00,110.22,110.26,109.41,109.56,75429.0,107.8321,107.8713,107.0397,107.1864,75429.0
2022-10-03 12:00:00,109.58,110.12,109.57,109.72,179133.0,107.206,107.7343,107.1962,107.343,179133.0
2022-10-03 12:30:00,109.69,109.82,109.29,109.61,88083.0,107.3136,107.4408,106.9223,107.2353,88083.0
2022-10-03 13:00:00,109.65,110.19,109.62,110.15,143799.0,107.2745,107.8028,107.2451,107.7636,143799.0
2022-10-03 13:30:00,110.16,110.49,110.16,110.31,114504.0,107.7734,108.0963,107.7734,107.9202,114504.0
2022-10-03 14:00:00,110.31,110.8,110.22,110.77,79029.0,107.9202,108.3996,107.8321,108.3702,79029.0
2022-10-03 14:30:00,110.7,111.02,110.57,110.91,115731.0,108.3017,108.6148,108.1745,108.5072,115731.0
2022-10-03 15:00:00,110.9,111.15,110.51,110.88,199767.0,108.4974,108.742,108.1158,108.4778,199767.0
2022-10-03 15:30:00,110.87,110.94,109.92,110.0,534912.0,108.468,108.5365,107.5386,107.6169,534912.0
2022-10-04 09:30:00,113.33,114.33,113.17,114.33,656019.0,110.8747,111.8531,110.7182,111.8531,656019.0
2022-10-04 10:00:00,114.33,114.91,114.18,114.43,189888.0,111.8531,112.4205,111.7063,111.9509,189888.0
2022-10-04 10:30:00,114.43,114.96,114.38,114.89,147927.0,111.9509,112.4694,111.902,112.401,147927.0
2022-10-04 11:00:00,114.91,114.98,114.55,114.92,145929.0,112.4205,112.489,112.0683,112.4303,145929.0
2022-10-04 11:30:00,114.93,115.21,114.73,115.18,123450.0,112.4401,112.714,112.2444,112.6847,123450.0
2022-10-04 12:00:00,115.15,115.21,114.57,114.83,113943.0,112.6553,112.714,112.0879,112.3423,113943.0
2022-10-04 12:30:00,114.87,115.02,114.5,114.66,149523.0,112.3814,112.5281,112.0194,112.1759,149523.0
2022-10-04 13:00:00,114.67,114.78,113.86,114.23,119202.0,112.1857,112.2933,111.3933,111.7552,119202.0
2022-10-04 13:30:00,114.25,114.92,114.14,114.79,108291.0,111.7748,112.4303,111.6672,112.3031,108291.0
2022-10-04 14:00:00,114.82,114.91,114.49,114.49,68778.0,112.3325,112.4205,112.0096,112.0096,68778.0
2022-10-04 14:30:00,114.47,115.04,114.47,114.9,108834.0,111.99,112.5477,111.99,112.4107,108834.0
2022-10-04 15:00:00,114.87,115.05,114.36,114.69,87018.0,112.3814,112.5575,111.8824,112.2053,87018.0
2022-10-04 15:30:00,114.65,115.11,114.44,115.08,247893.0,112.1661,112.6162,111.9607,112.5868,247893.0
2022-10-05 09:30:00,113.17,113.88,112.93,113.46,419361.0,110.7182,111.4128,110.4834,111.0019,419361.0
2022-10-05 10:00:00,113.5,113.64,112.37,112.37,264840.0,111.0411,111.178,109.9355,109.9355,264840.0
2022-10-05 10:30:00,112.33,112.8,112.16,112.59,93105.0,109.8964,110.3562,109.7301,110.1508,93105.0
2022-10-05 11:00:00,112.64,113.48,112.58,113.46,66981.0,110.1997,111.0215,110.141,111.0019,66981.0
2022-10-05 11:30:00,113.5,114.33,113.49,114.25,104232.0,111.0411,111.8531,111.0313,111.7748,104232.0
2022-10-05 12:00:00,114.25,115.11,113.91,114.96,69267.0,111.7748,112.6162,111.4422,112.4694,69267.0
2022-10-05 12:30:00,114.94,115.56,114.76,115.32,86766.0,112.4499,113.0564,112.2738,112.8216,86766.0
2022-10-05 13:00:00,115.28,116.34,115.25,116.0,71094.0,112.7825,113.8195,112.7532,113.4869,71094.0
2022-10-05 13:30:00,115.93,116.08,115.66,115.66,40677.0,113.4184,113.5652,113.1543,113.1543,40677.0
2022-10-05 14:00:00,115.64,115.99,115.59,115.9,86271.0,113.1347,113.4771,113.0858,113.3891,86271.0
2022-10-05 14:30:00,115.96,116.46,115.83,116.46,76590.0,113.4478,113.9369,113.3206,113.9369,76590.0
2022-10-05 15:00:00,116.48,117.19,116.48,116.71,127806.0,113.9565,114.6511,113.9565,114.1815,127806.0
2022-10-05 15:30:00,116.71,116.86,115.97,116.17,282387.0,114.1815,114.3283,113.4576,113.6532,282387.0
2022-10-06 09:30:00,115.89,118.03,115.86,117.09,373221.0,113.3793,115.4729,113.3499,114.5533,373221.0
2022-10-06 10:00:00,117.11,117.11,115.12,115.15,307800.0,114.5729,114.5729,112.626,112.6553,307800.0
2022-10-06 10:30:00,115.14,116.66,115.12,116.62,113028.0,112.6455,114.1326,112.626,114.0935,113028.0
2022-10-06 11:00:00,116.68,116.87,115.97,116.74,166125.0,114.1522,114.3381,113.4576,114.2109,166125.0
2022-10-06 11:30:00,116.8,117.11,116.0,116.06,150726.0,114.2696,114.5729,113.4869,113.5456,150726.0
2022-10-06 12:00:00,115.99,116.31,115.74,116.31,51402.0,113.4771,113.7902,113.2325,113.7902,51402.0
2022-10-06 12:30:00,116.26,116.82,116.05,116.41,107046.0,113.7413,114.2891,113.5358,113.888,107046.0
2022-10-06 13:00:00,116.48,116.8,116.26,116.79,73530.0,113.9565,114.2696,113.7413,114.2598,73530.0
2022-10-06 13:30:00,116.75,116.75,116.43,116.51,32430.0,114.2207,114.2207,113.9076,113.9859,32430.0
2022-10-06 14:00:00,116.51,116.52,115.81,115.94,45660.0,113.9859,113.9956,113.301,113.4282,45660.0
2022-10-06 14:30:00,115.99,116.15,115.34,115.67,86790.0,113.4771,113.6337,112.8412,113.1641,86790.0
2022-10-06 15:00:00,115.68,115.93,115.4,115.93,79695.0,113.1738,113.4184,112.8999,113.4184,79695.0
2022-10-06 15:30:00,115.89,115.93,115.32,115.43,311127.0,113.3793,113.4184,112.8216,112.9293,311127.0
2022-10-07 09:30:00,112.17,112.42,110.59,110.62,453528.0,109.7399,109.9845,108.1941,108.2235,453528.0
2022-10-07 10:00:00,110.63,111.58,110.37,111.1,163596.0,108.2332,109.1627,107.9789,108.6931,163596.0
2022-10-07 10:30:00,111.13,111.22,110.6,110.67,76458.0,108.7224,108.8105,108.2039,108.2724,76458.0
2022-10-07 11:00:00,110.67,110.81,109.58,109.96,195276.0,108.2724,108.4093,107.206,107.5778,195276.0
2022-10-07 11:30:00,110.01,110.11,109.27,109.78,137151.0,107.6267,107.7245,106.9027,107.4017,137151.0
2022-10-07 12:00:00,109.76,110.02,109.36,109.45,205992.0,107.3821,107.6365,106.9908,107.0788,205992.0
2022-10-07 12:30:00,109.47,109.51,109.02,109.46,140109.0,107.0984,107.1375,106.6581,107.0886,140109.0
2022-10-07 13:00:00,109.43,109.51,108.89,109.05,123474.0,107.0592,107.1375,106.5309,106.6875,123474.0
2022-10-07 13:30:00,109.07,109.3,108.83,108.88,57840.0,106.707,106.9321,106.4722,106.5212,57840.0
2022-10-07 14:00:00,108.85,108.87,108.4,108.45,140736.0,106.4918,106.5114,106.0516,106.1005,140736.0
2022-10-07 14:30:00,108.44,108.72,108.35,108.53,253971.0,106.0907,106.3646,106.0026,106.1787,253971.0
2022-10-07 15:00:00,108.59,109.03,108.33,108.42,141003.0,106.2374,106.6679,105.9831,106.0711,141003.0
2022-10-07 15:30:00,108.41,108.73,107.97,108.57,388896.0,106.0613,106.3744,105.6309,106.2179,388896.0
2022-10-10 09:30:00,108.19,108.32,105.15,105.23,648273.0,105.8461,105.9733,102.872,102.9502,648273.0
2022-10-10 10:00:00,105.21,105.43,104.66,105.09,408315.0,102.9307,103.1459,102.3926,102.8133,408315.0
2022-10-10 10:30:00,105.04,105.23,103.42,103.65,682329.0,102.7643,102.9502,101.1794,101.4045,682329.0
2022-10-10 11:00:00,103.6,104.62,103.45,104.4,139950.0,101.3555,102.3534,101.2088,102.1382,139950.0
2022-10-10 11:30:00,104.42,105.09,103.93,104.78,138870.0,102.1578,102.8133,101.6784,102.51,138870.0
2022-10-10 12:00:00,104.74,104.74,103.71,103.73,128511.0,102.4708,102.4708,101.4632,101.4827,128511.0
2022-10-10 12:30:00,103.75,104.31,103.73,104.03,80547.0,101.5023,102.0502,101.4827,101.7762,80547.0
2022-10-10 13:00:00,103.98,104.26,103.58,104.26,113622.0,101.7273,102.0012,101.336,102.0012,113622.0
2022-10-10 13:30:00,104.3,105.92,104.29,105.42,156588.0,102.0404,103.6253,102.0306,103.1361,156588.0
2022-10-10 14:00:00,105.43,105.43,104.44,104.75,167994.0,103.1459,103.1459,102.1773,102.4806,167994.0
2022-10-10 14:30:00,104.69,105.25,104.67,104.94,91554.0,102.4219,102.9698,102.4024,102.6665,91554.0
2022-10-10 15:00:00,104.95,105.71,104.8,105.11,123945.0,102.6763,103.4198,102.5295,102.8328,123945.0
2022-10-10 15:30:00,105.14,105.68,104.8,104.85,480711.0,102.8622,103.3905,102.5295,102.5785,480711.0
2022-10-11 09:30:00,103.05,103.41,101.99,101.99,429465.0,100.8175,101.1697,99.7804,99.7804,429465.0
2022-10-11 10:00:00,101.97,102.04,101.17,101.48,465381.0,99.7609,99.8293,98.9782,99.2815,465381.0
2022-10-11 10:30:00,101.33,102.63,101.16,101.35,207966.0,99.1347,100.4066,98.9684,99.1543,207966.0
2022-10-11 11:00:00,101.34,102.24,101.34,101.86,196212.0,99.1445,100.025,99.1445,99.6532,196212.0
2022-10-11 11:30:00,101.88,103.44,101.88,102.87,222039.0,99.6728,101.199,99.6728,100.6414,222039.0
2022-10-11 12:00:00,102.9,103.0,101.9,102.69,278322.0,100.6707,100.7685,99.6924,100.4653,278322.0
2022-10-11 12:30:00,102.65,104.01,102.61,103.17,172557.0,100.4261,101.7567,100.387,100.9349,172557.0
2022-10-11 13:00:00,103.11,103.27,102.59,102.67,109269.0,100.8762,101.0327,100.3674,100.4457,109269.0
2022-10-11 13:30:00,102.72,103.04,102.52,102.92,68688.0,100.4946,100.8077,100.2989,100.6903,68688.0
2022-10-11 14:00:00,102.92,103.05,102.46,102.9,204693.0,100.6903,100.8175,100.2402,100.6707,204693.0
2022-10-11 14:30:00,102.92,103.0,101.17,101.26,173100.0,100.6903,100.7685,98.9782,99.0662,173100.0
2022-10-11 15:00:00,101.22,101.36,100.54,101.1,339396.0,99.0271,99.1641,98.3618,98.9097,339396.0
2022-10-11 15:30:00,101.1,101.98,100.9,101.93,897558.0,98.9097,99.7706,98.714,99.7217,897558.0
2022-10-12 09:30:00,101.84,102.38,100.96,101.81,528762.0,99.6337,100.162,98.7727,99.6043,528762.0
2022-10-12 10:00:00,101.78,102.04,100.66,101.02,226080.0,99.575,99.8293,98.4792,98.8314,226080.0
2022-10-12 10:30:00,100.99,101.33,100.66,100.96,154839.0,98.8021,99.1347,98.4792,98.7727,154839.0
2022-10-12 11:00:00,100.93,101.78,100.89,101.65,113373.0,98.7434,99.575,98.7043,99.4478,113373.0
2022-10-12 11:30:00,101.64,102.03,101.26,101.95,233790.0,99.438,99.8196,99.0662,99.7413,233790.0
2022-10-12 12:00:00,101.94,102.01,101.25,101.33,108480.0,99.7315,99.8,99.0565,99.1347,108480.0
2022-10-12 12:30:00,101.29,101.63,101.06,101.55,87231.0,99.0956,99.4282,98.8706,99.35,87231.0
2022-10-12 13:00:00,101.55,101.71,101.28,101.48,74658.0,99.35,99.5065,99.0858,99.2815,74658.0
2022-10-12 13:30:00,101.51,101.51,101.09,101.19,51228.0,99.3108,99.3108,98.8999,98.9978,51228.0
2022-10-12 14:00:00,101.29,101.73,101.07,101.65,116643.0,99.0956,99.5261,98.8804,99.4478,116643.0
2022-10-12 14:30:00,101.68,101.75,101.06,101.09,60798.0,99.4771,99.5456,98.8706,98.8999,60798.0
2022-10-12 15:00:00,101.09,101.45,100.91,101.35,68319.0,98.8999,99.2521,98.7238,99.1543,68319.0
2022-10-12 15:30:00,101.3,101.49,100.91,100.97,383853.0,99.1054,99.2913,98.7238,98.7825,383853.0
2022-10-13 09:30:00,97.05,98.17,95.94,98.06,418041.0,94.9474,96.0432,93.8615,95.9356,418041.0
2022-10-13 10:00:00,98.0,99.82,97.86,98.61,272058.0,95.8769,97.6574,95.7399,96.4737,272058.0
2022-10-13 10:30:00,98.51,100.89,98.51,100.46,522414.0,96.3758,98.7043,96.3758,98.2836,522414.0
2022-10-13 11:00:00,100.31,105.2,100.17,103.48,606831.0,98.1368,102.9209,97.9999,101.2381,606831.0
2022-10-13 11:30:00,103.51,105.8,103.21,103.95,230277.0,101.2675,103.5079,100.974,101.698,230277.0
2022-10-13 12:00:00,103.99,104.32,102.18,102.34,188679.0,101.7371,102.0599,99.9663,100.1228,188679.0
2022-10-13 12:30:00,102.32,103.23,102.19,103.02,127887.0,100.1033,100.9936,99.9761,100.7881,127887.0
2022-10-13 13:00:00,103.04,104.35,103.01,104.06,164829.0,100.8077,102.0893,100.7783,101.8056,164829.0
2022-10-13 13:30:00,104.16,104.72,103.85,104.08,166071.0,101.9034,102.4513,101.6001,101.8251,166071.0
2022-10-13 14:00:00,103.89,104.2,103.33,103.34,96447.0,101.6393,101.9425,101.0914,101.1012,96447.0
2022-10-13 14:30:00,103.35,104.37,103.35,104.34,210714.0,101.111,102.1089,101.111,102.0795,210714.0
2022-10-13 15:00:00,104.2,104.54,103.89,104.18,205392.0,101.9425,102.2752,101.6393,101.923,205392.0
2022-10-13 15:30:00,104.16,104.48,103.74,103.98,358530.0,101.9034,102.2165,101.4925,101.7273,358530.0
2022-10-14 09:30:00,105.34,105.34,102.29,102.29,676986.0,103.0578,103.0578,100.0739,100.0739,676986.0
2022-10-14 10:00:00,102.3,102.3,100.46,101.24,311232.0,100.0837,100.0837,98.2836,99.0467,311232.0
2022-10-14 10:30:00,101.16,101.68,100.69,101.5,252159.0,98.9684,99.4771,98.5086,99.301,252159.0
2022-10-14 11:00:00,101.46,102.27,101.0,101.6,212625.0,99.2619,100.0544,98.8119,99.3989,212625.0
2022-10-14 11:30:00,101.46,101.46,100.36,100.51,93390.0,99.2619,99.2619,98.1857,98.3325,93390.0
2022-10-14 12:00:00,100.48,101.0,100.19,100.74,92235.0,98.3031,98.8119,98.0194,98.5575,92235.0
2022-10-14 12:30:00,100.71,100.91,100.38,100.44,67872.0,98.5282,98.7238,98.2053,98.264,67872.0
2022-10-14 13:00:00,100.46,100.81,100.27,100.58,56931.0,98.2836,98.626,98.0977,98.401,56931.0
2022-10-14 13:30:00,100.53,100.77,100.34,100.67,100815.0,98.3521,98.5869,98.1662,98.489,100815.0
2022-10-14 14:00:00,100.63,100.63,99.9,100.09,88617.0,98.4499,98.4499,97.7357,97.9216,88617.0
2022-10-14 14:30:00,100.07,100.41,99.93,100.41,101328.0,97.902,98.2347,97.7651,98.2347,101328.0
2022-10-14 15:00:00,100.6,100.78,99.9,100.13,173703.0,98.4205,98.5966,97.7357,97.9607,173703.0
2022-10-14 15:30:00,100.07,100.25,99.24,99.46,450582.0,97.902,98.0781,97.09,97.3052,450582.0
2022-10-17 09:30:00,102.21,103.07,101.75,102.02,872778.0,99.9957,100.837,99.5456,99.8098,872778.0
2022-10-17 10:00:00,102.04,102.65,101.8,101.96,270981.0,99.8293,100.4261,99.5945,99.7511,270981.0
2022-10-17 10:30:00,101.97,102.17,100.9,101.03,285099.0,99.7609,99.9565,98.714,98.8412,285099.0
2022-10-17 11:00:00,101.01,101.9,100.87,101.83,103587.0,98.8217,99.6924,98.6847,99.6239,103587.0
2022-10-17 11:30:00,101.86,102.12,101.69,101.89,94935.0,99.6532,99.9076,99.4869,99.6826,94935.0
2022-10-17 12:00:00,101.91,101.94,101.33,101.6,102543.0,99.7022,99.7315,99.1347,99.3989,102543.0
2022-10-17 12:30:00,101.61,101.75,101.29,101.44,200781.0,99.4087,99.5456,99.0956,99.2423,200781.0
2022-10-17 13:00:00,101.45,101.67,101.28,101.54,60450.0,99.2521,99.4674,99.0858,99.3402,60450.0
2022-10-17 13:30:00,101.56,101.82,101.48,101.53,51684.0,99.3597,99.6141,99.2815,99.3304,51684.0
2022-10-17 14:00:00,101.53,101.72,101.35,101.52,70587.0,99.3304,99.5163,99.1543,99.3206,70587.0
2022-10-17 14:30:00,101.45,101.82,101.28,101.57,56622.0,99.2521,99.6141,99.0858,99.3695,56622.0
2022-10-17 15:00:00,101.49,101.75,101.17,101.7,199869.0,99.2913,99.5456,98.9782,99.4967,199869.0
2022-10-17 15:30:00,101.66,101.85,101.48,101.65,515631.0,99.4576,99.6435,99.2815,99.4478,515631.0
2022-10-18 09:30:00,104.85,105.54,103.14,103.37,542058.0,102.5785,103.2535,100.9055,101.1305,542058.0
2022-10-18 10:00:00,103.37,103.87,102.6,102.6,260214.0,101.1305,101.6197,100.3772,100.3772,260214.0
2022-10-18 10:30:00,102.6,102.6,101.81,102.14,154611.0,100.3772,100.3772,99.6043,99.9272,154611.0
2022-10-18 11:00:00,102.06,102.42,100.74,100.92,235359.0,99.8489,100.2011,98.5575,98.7336,235359.0
2022-10-18 11:30:00,100.89,101.39,100.22,101.3,171654.0,98.7043,99.1934,98.0488,99.1054,171654.0
2022-10-18 12:00:00,101.34,102.18,101.05,101.78,110391.0,99.1445,99.9663,98.8608,99.575,110391.0
2022-10-18 12:30:00,101.76,102.52,101.6,101.81,147489.0,99.5554,100.2989,99.3989,99.6043,147489.0
2022-10-18 13:00:00,101.83,102.0,101.44,101.83,81309.0,99.6239,99.7902,99.2423,99.6239,81309.0
2022-10-18 13:30:00,101.89,102.51,101.81,102.38,50601.0,99.6826,100.2892,99.6043,100.162,50601.0
2022-10-18 14:00:00,102.32,102.41,102.08,102.4,51399.0,100.1033,100.1913,99.8685,100.1815,51399.0
2022-10-18 14:30:00,102.38,102.38,100.57,101.13,191499.0,100.162,100.162,98.3912,98.9391,191499.0
2022-10-18 15:00:00,101.13,101.37,100.76,101.37,72801.0,98.9391,99.1739,98.5771,99.1739,72801.0
2022-10-18 15:30:00,101.37,102.13,101.37,101.98,529458.0,99.1739,99.9174,99.1739,99.7706,529458.0
2022-10-19 09:30:00,101.29,102.39,100.98,101.44,311793.0,99.0956,100.1718,98.7923,99.2423,311793.0
2022-10-19 10:00:00,101.4,103.54,101.2,103.49,230649.0,99.2032,101.2968,99.0075,101.2479,230649.0
2022-10-19 10:30:00,103.59,103.65,102.07,102.22,155793.0,101.3458,101.4045,99.8587,100.0054,155793.0
2022-10-19 11:00:00,102.21,103.01,102.07,102.55,102153.0,99.9957,100.7783,99.8587,100.3283,102153.0
2022-10-19 11:30:00,102.56,103.43,102.35,103.16,43215.0,100.3381,101.1892,100.1326,100.9251,43215.0
2022-10-19 12:00:00,103.18,103.18,102.32,102.42,54144.0,100.9446,100.9446,100.1033,100.2011,54144.0
2022-10-19 12:30:00,102.42,102.72,101.91,102.2,173484.0,100.2011,100.4946,99.7022,99.9859,173484.0
2022-10-19 13:00:00,102.23,102.24,101.47,101.96,153423.0,100.0152,100.025,99.2717,99.7511,153423.0
2022-10-19 13:30:00,101.93,102.06,101.68,102.04,52644.0,99.7217,99.8489,99.4771,99.8293,52644.0
2022-10-19 14:00:00,102.04,102.76,101.92,102.56,173304.0,99.8293,100.5337,99.7119,100.3381,173304.0
2022-10-19 14:30:00,102.56,102.65,102.14,102.17,61170.0,100.3381,100.4261,99.9272,99.9565,61170.0
2022-10-19 15:00:00,102.13,102.63,101.89,102.23,234522.0,99.9174,100.4066,99.6826,100.0152,234522.0
2022-10-19 15:30:00,102.22,102.8,102.04,102.67,603861.0,100.0054,100.5729,99.8293,100.4457,603861.0
2022-10-20 09:30:00,103.24,105.06,102.72,104.88,699030.0,101.0033,102.7839,100.4946,102.6078,699030.0
2022-10-20 10:00:00,104.87,106.12,104.79,106.01,406077.0,102.598,103.8209,102.5198,103.7133,406077.0
2022-10-20 10:30:00,106.05,106.24,105.31,106.24,235476.0,103.7525,103.9383,103.0285,103.9383,235476.0
2022-10-20 11:00:00,106.28,106.46,105.34,105.55,124986.0,103.9775,104.1536,103.0578,103.2633,124986.0
2022-10-20 11:30:00,105.56,106.15,105.49,105.6,63489.0,103.2731,103.8503,103.2046,103.3122,63489.0
2022-10-20 12:00:00,105.59,105.61,104.16,104.35,109902.0,103.3024,103.322,101.9034,102.0893,109902.0
2022-10-20 12:30:00,104.33,104.46,103.73,104.16,99525.0,102.0697,102.1969,101.4827,101.9034,99525.0
2022-10-20 13:00:00,104.14,104.3,103.38,103.81,138147.0,101.8838,102.0404,101.1403,101.561,138147.0
2022-10-20 13:30:00,103.79,103.79,102.91,103.18,175455.0,101.5414,101.5414,100.6805,100.9446,175455.0
2022-10-20 14:00:00,103.13,103.25,102.77,102.85,71787.0,100.8957,101.0131,100.5435,100.6218,71787.0
2022-10-20 14:30:00,102.81,103.56,102.77,103.38,64869.0,100.5827,101.3164,100.5435,101.1403,64869.0
2022-10-20 15:00:00,103.37,103.82,103.33,103.56,55233.0,101.1305,101.5708,101.0914,101.3164,55233.0
2022-10-20 15:30:00,103.49,103.63,103.05,103.32,407577.0,101.2479,101.3849,100.8175,101.0816,407577.0
2022-10-21 09:30:00,102.96,104.77,102.59,104.77,467727.0,100.7294,102.5002,100.3674,102.5002,467727.0
2022-10-21 10:00:00,104.78,105.89,104.14,104.14,326784.0,102.51,103.5959,101.8838,101.8838,326784.0
2022-10-21 10:30:00,104.15,104.94,103.79,104.24,102714.0,101.8936,102.6665,101.5414,101.9817,102714.0
2022-10-21 11:00:00,104.3,104.81,103.82,104.8,57690.0,102.0404,102.5393,101.5708,102.5295,57690.0
2022-10-21 11:30:00,104.83,105.72,104.8,105.67,159087.0,102.5589,103.4296,102.5295,103.3807,159087.0
2022-10-21 12:00:00,105.77,106.1,105.43,105.44,189588.0,103.4785,103.8014,103.1459,103.1557,189588.0
2022-10-21 12:30:00,105.45,106.04,105.31,105.76,97755.0,103.1655,103.7427,103.0285,103.4687,97755.0
2022-10-21 13:00:00,105.76,106.13,105.64,105.87,139023.0,103.4687,103.8307,103.3513,103.5764,139023.0
2022-10-21 13:30:00,105.91,106.35,105.74,106.35,110811.0,103.6155,104.046,103.4492,104.046,110811.0
2022-10-21 14:00:00,106.34,106.67,106.16,106.43,140199.0,104.0362,104.359,103.8601,104.1242,140199.0
2022-10-21 14:30:00,106.47,106.62,106.22,106.56,128493.0,104.1634,104.3101,103.9188,104.2514,128493.0
2022-10-21 15:00:00,106.56,107.33,106.43,107.29,244515.0,104.2514,105.0047,104.1242,104.9656,244515.0
2022-10-21 15:30:00,107.26,107.42,107.09,107.24,541326.0,104.9363,105.0928,104.7699,104.9167,541326.0
2022-10-24 09:30:00,107.51,108.07,106.57,106.75,467169.0,105.1808,105.7287,104.2612,104.4373,467169.0
2022-10-24 10:00:00,106.66,106.66,105.1,105.58,306402.0,104.3493,104.3493,102.823,103.2926,306402.0
2022-10-24 10:30:00,105.53,106.64,105.46,106.55,493611.0,103.2437,104.3297,103.1752,104.2416,493611.0
2022-10-24 11:00:00,106.61,106.93,106.26,106.89,122094.0,104.3003,104.6134,103.9579,104.5743,122094.0
2022-10-24 11:30:00,106.84,107.51,106.65,107.46,129303.0,104.5254,105.1808,104.3395,105.1319,129303.0
2022-10-24 12:00:00,107.41,107.72,107.2,107.39,109644.0,105.083,105.3863,104.8776,105.0634,109644.0
2022-10-24 12:30:00,107.41,107.59,107.12,107.33,89031.0,105.083,105.2591,104.7993,105.0047,89031.0
2022-10-24 13:00:00,107.36,107.36,106.79,106.8,89832.0,105.0341,105.0341,104.4764,104.4862,89832.0
2022-10-24 13:30:00,106.8,107.4,106.68,107.12,78711.0,104.4862,105.0732,104.3688,104.7993,78711.0
2022-10-24 14:00:00,107.09,107.62,107.09,107.5,180324.0,104.7699,105.2885,104.7699,105.1711,180324.0
2022-10-24 14:30:00,107.48,107.77,107.45,107.7,87975.0,105.1515,105.4352,105.1221,105.3667,87975.0
2022-10-24 15:00:00,107.76,108.08,107.75,107.85,290163.0,105.4254,105.7385,105.4156,105.5135,290163.0
2022-10-24 15:30:00,107.85,107.96,107.44,107.66,273777.0,105.5135,105.6211,105.1124,105.3276,273777.0
2022-10-25 09:30:00,108.07,110.43,107.89,110.25,594588.0,105.7287,108.0376,105.5526,107.8615,594588.0
2022-10-25 10:00:00,110.27,110.49,109.8,110.25,185061.0,107.881,108.0963,107.4212,107.8615,185061.0
2022-10-25 10:30:00,110.24,110.24,109.57,109.84,137793.0,107.8517,107.8517,107.1962,107.4604,137793.0
2022-10-25 11:00:00,109.86,110.58,109.75,110.46,103272.0,107.4799,108.1843,107.3723,108.0669,103272.0
2022-10-25 11:30:00,110.49,110.81,110.36,110.39,100074.0,108.0963,108.4093,107.9691,107.9984,100074.0
2022-10-25 12:00:00,110.39,110.48,110.11,110.26,64035.0,107.9984,108.0865,107.7245,107.8713,64035.0
2022-10-25 12:30:00,110.26,110.32,109.62,109.67,50625.0,107.8713,107.93,107.2451,107.294,50625.0
2022-10-25 13:00:00,109.76,109.98,109.25,109.61,86217.0,107.3821,107.5973,106.8831,107.2353,86217.0
2022-10-25 13:30:00,109.65,109.78,109.37,109.53,83637.0,107.2745,107.4017,107.0005,107.1571,83637.0
2022-10-25 14:00:00,109.52,110.03,109.52,109.99,66660.0,107.1473,107.6462,107.1473,107.6071,66660.0
2022-10-25 14:30:00,109.99,110.14,109.71,109.73,101034.0,107.6071,107.7539,107.3332,107.3527,101034.0
2022-10-25 15:00:00,109.74,109.98,109.64,109.95,100074.0,107.3625,107.5973,107.2647,107.568,100074.0
2022-10-25 15:30:00,110.0,110.23,109.8,110.02,329796.0,107.6169,107.8419,107.4212,107.6365,329796.0
2022-10-26 09:30:00,107.83,109.29,107.27,109.01,639183.0,105.4939,106.9223,104.946,106.6483,639183.0
2022-10-26 10:00:00,109.03,110.15,109.02,109.94,251145.0,106.6679,107.7636,106.6581,107.5582,251145.0
2022-10-26 10:30:00,109.98,111.08,109.75,110.54,222216.0,107.5973,108.6735,107.3723,108.1452,222216.0
2022-10-26 11:00:00,110.56,111.48,110.56,111.31,180636.0,108.1648,109.0648,108.1648,108.8985,180636.0
2022-10-26 11:30:00,111.29,111.57,110.78,110.95,104016.0,108.8789,109.1529,108.38,108.5463,104016.0
2022-10-26 12:00:00,110.99,111.27,110.65,111.05,104502.0,108.5854,108.8594,108.2528,108.6441,104502.0
2022-10-26 12:30:00,111.07,111.3,109.67,109.69,273894.0,108.6637,108.8887,107.294,107.3136,273894.0
2022-10-26 13:00:00,109.67,109.67,108.67,108.77,175161.0,107.294,107.294,106.3157,106.4135,175161.0
2022-10-26 13:30:00,108.81,109.37,108.47,109.31,196365.0,106.4527,107.0005,106.12,106.9418,196365.0
2022-10-26 14:00:00,109.34,109.59,108.9,108.96,129378.0,106.9712,107.2158,106.5407,106.5994,129378.0
2022-10-26 14:30:00,108.95,109.36,108.9,109.22,206106.0,106.5896,106.9908,106.5407,106.8538,206106.0
2022-10-26 15:00:00,109.23,109.24,108.67,108.86,298209.0,106.8636,106.8734,106.3157,106.5016,298209.0
2022-10-26 15:30:00,108.89,109.22,108.79,108.93,700263.0,106.5309,106.8538,106.4331,106.5701,700263.0
2022-10-27 09:30:00,109.68,110.73,107.41,107.98,819699.0,107.3038,108.3311,105.083,105.6407,819699.0
2022-10-27 10:00:00,107.91,110.09,107.62,109.83,290994.0,105.5722,107.7049,105.2885,107.4506,290994.0
2022-10-27 10:30:00,109.84,110.13,108.43,108.44,225933.0,107.4604,107.7441,106.0809,106.0907,225933.0
2022-10-27 11:00:00,108.43,109.37,108.39,108.73,143091.0,106.0809,107.0005,106.0418,106.3744,143091.0
2022-10-27 11:30:00,108.73,109.18,107.82,107.92,119394.0,106.3744,106.8147,105.4841,105.582,119394.0
2022-10-27 12:00:00,107.89,108.48,107.77,107.77,103071.0,105.5526,106.1298,105.4352,105.4352,103071.0
2022-10-27 12:30:00,107.75,108.24,107.75,108.15,40632.0,105.4156,105.895,105.4156,105.807,40632.0
2022-10-27 13:00:00,108.17,108.52,107.89,108.16,137412.0,105.8265,106.169,105.5526,105.8168,137412.0
2022-10-27 13:30:00,108.22,108.22,107.89,107.89,37134.0,105.8755,105.8755,105.5526,105.5526,37134.0
2022-10-27 14:00:00,107.91,108.01,107.44,107.72,104787.0,105.5722,105.67,105.1124,105.3863,104787.0
2022-10-27 14:30:00,107.72,107.81,107.43,107.48,80250.0,105.3863,105.4743,105.1026,105.1515,80250.0
2022-10-27 15:00:00,107.58,107.79,107.14,107.44,178929.0,105.2493,105.4548,104.8189,105.1124,178929.0
2022-10-27 15:30:00,107.4,107.7,106.91,106.98,279753.0,105.0732,105.3667,104.5938,104.6623,279753.0
2022-10-28 09:30:00,107.22,109.22,106.97,108.68,596004.0,104.8971,106.8538,104.6525,106.3255,596004.0
2022-10-28 10:00:00,108.77,109.11,107.44,108.83,301968.0,106.4135,106.7462,105.1124,106.4722,301968.0
2022-10-28 10:30:00,108.94,109.86,108.61,109.74,716835.0,106.5799,107.4799,106.257,107.3625,716835.0
2022-10-28 11:00:00,109.88,110.55,109.67,110.2,139380.0,107.4995,108.155,107.294,107.8126,139380.0
2022-10-28 11:30:00,110.2,110.91,110.07,110.31,98709.0,107.8126,108.5072,107.6854,107.9202,98709.0
2022-10-28 12:00:00,110.29,111.1,110.21,111.09,68595.0,107.9006,108.6931,107.8223,108.6833,68595.0
2022-10-28 12:30:00,111.08,111.17,110.54,110.81,91461.0,108.6735,108.7615,108.1452,108.4093,91461.0
2022-10-28 13:00:00,110.82,110.85,110.5,110.53,70176.0,108.4191,108.4485,108.1061,108.1354,70176.0
2022-10-28 13:30:00,110.46,110.71,110.33,110.44,66945.0,108.0669,108.3115,107.9397,108.0474,66945.0
2022-10-28 14:00:00,110.46,110.7,110.31,110.54,50310.0,108.0669,108.3017,107.9202,108.1452,50310.0
2022-10-28 14:30:00,110.51,110.79,110.45,110.77,94593.0,108.1158,108.3898,108.0571,108.3702,94593.0
2022-10-28 15:00:00,110.77,111.15,110.6,111.08,176547.0,108.3702,108.742,108.2039,108.6735,176547.0
2022-10-28 15:30:00,111.07,111.41,110.97,111.27,273525.0,108.6637,108.9963,108.5659,108.8594,273525.0
2022-10-31 09:30:00,110.36,110.55,108.35,108.84,670671.0,107.9691,108.155,106.0026,106.482,670671.0
2022-10-31 10:00:00,108.85,109.39,108.79,108.92,184161.0,106.4918,107.0201,106.4331,106.5603,184161.0
2022-10-31 10:30:00,108.85,109.08,108.27,108.68,106776.0,106.4918,106.7168,105.9244,106.3255,106776.0
2022-10-31 11:00:00,108.62,109.29,108.38,109.19,108525.0,106.2668,106.9223,106.032,106.8244,108525.0
2022-10-31 11:30:00,109.1,109.67,108.91,109.13,96708.0,106.7364,107.294,106.5505,106.7657,96708.0
2022-10-31 12:00:00,109.11,109.67,108.88,109.23,71223.0,106.7462,107.294,106.5212,106.8636,71223.0
2022-10-31 12:30:00,109.14,109.2,108.63,109.06,47472.0,106.7755,106.8342,106.2766,106.6973,47472.0
2022-10-31 13:00:00,109.05,109.75,108.89,109.71,42630.0,106.6875,107.3723,106.5309,107.3332,42630.0
2022-10-31 13:30:00,109.76,109.81,109.26,109.45,22887.0,107.3821,107.431,106.8929,107.0788,22887.0
2022-10-31 14:00:00,109.46,109.66,109.2,109.36,26397.0,107.0886,107.2843,106.8342,106.9908,26397.0
2022-10-31 14:30:00,109.32,109.69,109.32,109.4,51774.0,106.9516,107.3136,106.9516,107.0299,51774.0
2022-10-31 15:00:00,109.21,109.29,108.83,108.97,52893.0,106.844,106.9223,106.4722,106.6092,52893.0
2022-10-31 15:30:00,108.94,109.27,108.7,108.82,226164.0,106.5799,106.9027,106.3451,106.4625,226164.0
2022-11-01 09:30:00,111.01,111.38,110.05,110.53,390996.0,108.605,108.967,107.6658,108.1354,390996.0
2022-11-01 10:00:00,110.57,110.62,109.05,110.03,212634.0,108.1745,108.2235,106.6875,107.6462,212634.0
2022-11-01 10:30:00,109.91,110.27,109.35,109.61,57972.0,107.5288,107.881,106.981,107.2353,57972.0
2022-11-01 11:00:00,109.6,110.13,109.55,110.1,46992.0,107.2256,107.7441,107.1766,107.7147,46992.0
2022-11-01 11:30:00,110.1,110.28,109.52,110.1,74847.0,107.7147,107.8908,107.1473,107.7147,74847.0
2022-11-01 12:00:00,110.1,110.66,109.99,110.05,94197.0,107.7147,108.2626,107.6071,107.6658,94197.0
2022-11-01 12:30:00,110.03,110.13,109.76,110.07,32010.0,107.6462,107.7441,107.3821,107.6854,32010.0
2022-11-01 13:00:00,110.05,110.19,109.8,109.98,42906.0,107.6658,107.8028,107.4212,107.5973,42906.0
2022-11-01 13:30:00,109.95,110.0,109.64,109.91,27435.0,107.568,107.6169,107.2647,107.5288,27435.0
2022-11-01 14:00:00,109.97,110.12,109.86,110.02,27840.0,107.5875,107.7343,107.4799,107.6365,27840.0
2022-11-01 14:30:00,110.06,110.46,109.77,110.42,345084.0,107.6756,108.0669,107.3919,108.0278,345084.0
2022-11-01 15:00:00,110.4,110.52,110.0,110.03,200340.0,108.0082,108.1256,107.6169,107.6462,200340.0
2022-11-01 15:30:00,110.03,110.23,109.7,109.7,570624.0,107.6462,107.8419,107.3234,107.3234,570624.0
2022-11-02 09:30:00,110.4,111.19,109.73,110.63,320736.0,108.0082,108.7811,107.3527,108.2332,320736.0
2022-11-02 10:00:00,110.71,110.9,109.99,110.09,87231.0,108.3115,108.4974,107.6071,107.7049,87231.0
2022-11-02 10:30:00,110.1,110.71,109.91,110.56,85074.0,107.7147,108.3115,107.5288,108.1648,85074.0
2022-11-02 11:00:00,110.56,110.69,110.07,110.16,86682.0,108.1648,108.2919,107.6854,107.7734,86682.0
2022-11-02 11:30:00,110.21,110.41,110.08,110.14,53616.0,107.8223,108.018,107.6952,107.7539,53616.0
2022-11-02 12:00:00,110.19,110.19,109.54,109.55,84273.0,107.8028,107.8028,107.1669,107.1766,84273.0
2022-11-02 12:30:00,109.57,109.86,109.37,109.77,55608.0,107.1962,107.4799,107.0005,107.3919,55608.0
2022-11-02 13:00:00,109.76,109.81,109.48,109.55,17346.0,107.3821,107.431,107.1082,107.1766,17346.0
2022-11-02 13:30:00,109.55,110.21,109.54,109.97,39807.0,107.1766,107.8223,107.1669,107.5875,39807.0
2022-11-02 14:00:00,110.57,112.15,110.15,112.15,197730.0,108.1745,109.7203,107.7636,109.7203,197730.0
2022-11-02 14:30:00,112.16,112.33,108.55,109.11,386322.0,109.7301,109.8964,106.1983,106.7462,386322.0
2022-11-02 15:00:00,108.99,110.11,106.8,107.04,264525.0,106.6288,107.7245,104.4862,104.721,264525.0
2022-11-02 15:30:00,106.98,107.17,106.1,106.19,457893.0,104.6623,104.8482,103.8014,103.8894,457893.0
2022-11-03 09:30:00,104.25,104.84,103.36,103.36,858222.0,101.9915,102.5687,101.1207,101.1207,858222.0
2022-11-03 10:00:00,103.43,105.33,103.16,105.31,421395.0,101.1892,103.0481,100.9251,103.0285,421395.0
2022-11-03 10:30:00,105.32,106.34,104.49,106.26,230484.0,103.0383,104.0362,102.2263,103.9579,230484.0
2022-11-03 11:00:00,106.14,106.44,104.94,104.97,340383.0,103.8405,104.134,102.6665,102.6959,340383.0
2022-11-03 11:30:00,104.98,105.73,104.72,105.33,166917.0,102.7056,103.4394,102.4513,103.0481,166917.0
2022-11-03 12:00:00,105.36,105.86,105.16,105.68,102105.0,103.0774,103.5666,102.8817,103.3905,102105.0
2022-11-03 12:30:00,105.53,106.25,105.28,106.08,61065.0,103.2437,103.9481,102.9991,103.7818,61065.0
2022-11-03 13:00:00,106.05,106.07,105.33,105.39,48912.0,103.7525,103.772,103.0481,103.1068,48912.0
2022-11-03 13:30:00,105.53,105.67,105.23,105.23,81495.0,103.2437,103.3807,102.9502,102.9502,81495.0
2022-11-03 14:00:00,105.32,105.66,105.19,105.66,47220.0,103.0383,103.3709,102.9111,103.3709,47220.0
2022-11-03 14:30:00,105.6,105.87,105.33,105.51,70347.0,103.3122,103.5764,103.0481,103.2242,70347.0
2022-11-03 15:00:00,105.62,105.65,105.35,105.57,86832.0,103.3318,103.3611,103.0676,103.2829,86832.0
2022-11-03 15:30:00,105.61,105.79,104.68,104.72,354660.0,103.322,103.4981,102.4121,102.4513,354660.0
2022-11-04 09:30:00,108.55,109.21,107.16,108.64,998676.0,106.1983,106.844,104.8384,106.2864,998676.0
2022-11-04 10:00:00,108.69,109.79,108.21,109.46,437382.0,106.3353,107.4114,105.8657,107.0886,437382.0
2022-11-04 10:30:00,109.52,109.95,108.9,109.19,228120.0,107.1473,107.568,106.5407,106.8244,228120.0
2022-11-04 11:00:00,109.33,109.5,108.68,108.72,93591.0,106.9614,107.1277,106.3255,106.3646,93591.0
2022-11-04 11:30:00,108.74,108.94,107.5,107.55,189225.0,106.3842,106.5799,105.1711,105.22,189225.0
2022-11-04 12:00:00,107.55,108.78,107.38,108.4,175173.0,105.22,106.4233,105.0537,106.0516,175173.0
2022-11-04 12:30:00,108.36,108.51,107.62,107.92,141099.0,106.0124,106.1592,105.2885,105.582,141099.0
2022-11-04 13:00:00,107.72,108.17,107.52,107.95,179256.0,105.3863,105.8265,105.1906,105.6113,179256.0
2022-11-04 13:30:00,107.9,107.97,107.4,107.47,61725.0,105.5624,105.6309,105.0732,105.1417,61725.0
2022-11-04 14:00:00,107.44,108.07,107.09,108.04,141813.0,105.1124,105.7287,104.7699,105.6994,141813.0
2022-11-04 14:30:00,108.03,108.89,107.94,108.8,154269.0,105.6896,106.5309,105.6015,106.4429,154269.0
2022-11-04 15:00:00,108.79,109.58,108.65,109.54,160086.0,106.4331,107.206,106.2961,107.1669,160086.0
2022-11-04 15:30:00,109.49,109.8,109.16,109.8,541773.0,107.1179,107.4212,106.7951,107.4212,541773.0
2022-11-07 09:30:00,110.74,110.89,109.24,109.5,430626.0,108.3409,108.4876,106.8734,107.1277,430626.0
2022-11-07 10:00:00,109.54,110.66,109.52,109.97,133128.0,107.1669,108.2626,107.1473,107.5875,133128.0
2022-11-07 10:30:00,109.96,110.21,109.51,110.21,87642.0,107.5778,107.8223,107.1375,107.8223,87642.0
2022-11-07 11:00:00,110.3,110.93,110.08,110.87,175806.0,107.9104,108.5267,107.6952,108.468,175806.0
2022-11-07 11:30:00,110.87,111.06,110.19,110.2,138588.0,108.468,108.6539,107.8028,107.8126,138588.0
2022-11-07 12:00:00,110.22,110.72,110.02,110.64,53610.0,107.8321,108.3213,107.6365,108.243,53610.0
2022-11-07 12:30:00,110.66,110.76,110.38,110.51,47982.0,108.2626,108.3604,107.9887,108.1158,47982.0
2022-11-07 13:00:00,110.51,110.91,110.51,110.69,57276.0,108.1158,108.5072,108.1158,108.2919,57276.0
2022-11-07 13:30:00,110.76,110.76,110.39,110.73,71307.0,108.3604,108.3604,107.9984,108.3311,71307.0
2022-11-07 14:00:00,110.77,111.7,110.77,111.68,168363.0,108.3702,109.2801,108.3702,109.2605,168363.0
2022-11-07 14:30:00,111.69,111.99,111.63,111.74,102465.0,109.2703,109.5638,109.2116,109.3192,102465.0
2022-11-07 15:00:00,111.78,112.47,111.78,112.38,176757.0,109.3583,110.0334,109.3583,109.9453,176757.0
2022-11-07 15:30:00,112.34,112.46,111.97,112.14,571890.0,109.9062,110.0236,109.5442,109.7105,571890.0
2022-11-08 09:30:00,114.13,114.5,113.23,114.09,557076.0,111.6574,112.0194,110.7769,111.6183,557076.0
2022-11-08 10:00:00,114.14,114.66,113.73,114.46,215703.0,111.6672,112.1759,111.2661,111.9803,215703.0
2022-11-08 10:30:00,114.53,115.03,114.51,114.93,239946.0,112.0487,112.5379,112.0292,112.4401,239946.0
2022-11-08 11:00:00,114.93,115.46,114.67,115.32,279210.0,112.4401,112.9586,112.1857,112.8216,279210.0
2022-11-08 11:30:00,115.33,115.85,115.16,115.38,320679.0,112.8314,113.3402,112.6651,112.8803,320679.0
2022-11-08 12:00:00,115.41,115.56,114.98,115.16,121701.0,112.9097,113.0564,112.489,112.6651,121701.0
2022-11-08 12:30:00,115.17,115.38,114.98,115.17,80310.0,112.6749,112.8803,112.489,112.6749,80310.0
2022-11-08 13:00:00,115.17,115.42,114.24,114.27,117591.0,112.6749,112.9195,111.765,111.7944,117591.0
2022-11-08 13:30:00,114.36,114.6,113.33,113.39,163443.0,111.8824,112.1172,110.8747,110.9334,163443.0
2022-11-08 14:00:00,113.45,113.71,112.34,112.43,168786.0,110.9921,111.2465,109.9062,109.9942,168786.0
2022-11-08 14:30:00,112.37,113.53,112.18,113.45,113094.0,109.9355,111.0704,109.7497,110.9921,113094.0
2022-11-08 15:00:00,113.4,114.45,113.4,114.39,120633.0,110.9432,111.9705,110.9432,111.9118,120633.0
2022-11-08 15:30:00,114.43,114.97,114.33,114.36,322857.0,111.9509,112.4792,111.8531,111.8824,322857.0
2022-11-09 09:30:00,112.56,112.89,111.33,112.29,475224.0,110.1214,110.4443,108.9181,109.8573,475224.0
2022-11-09 10:00:00,112.24,112.95,112.07,112.21,199506.0,109.8084,110.503,109.642,109.779,199506.0
2022-11-09 10:30:00,112.2,112.31,111.67,112.11,257907.0,109.7692,109.8768,109.2507,109.6812,257907.0
2022-11-09 11:00:00,112.27,112.74,112.19,112.63,95370.0,109.8377,110.2975,109.7594,110.1899,95370.0
2022-11-09 11:30:00,112.57,113.01,112.4,112.5,87669.0,110.1312,110.5617,109.9649,110.0627,87669.0
2022-11-09 12:00:00,112.56,112.61,111.81,111.93,46620.0,110.1214,110.1703,109.3877,109.5051,46620.0
2022-11-09 12:30:00,112.01,112.24,111.91,112.22,70743.0,109.5833,109.8084,109.4855,109.7888,70743.0
2022-11-09 13:00:00,112.13,112.4,111.54,111.58,112560.0,109.7007,109.9649,109.1235,109.1627,112560.0
2022-11-09 13:30:00,111.53,111.53,110.98,111.22,527646.0,109.1137,109.1137,108.5757,108.8105,527646.0
2022-11-09 14:00:00,111.23,111.66,111.21,111.58,82461.0,108.8202,109.2409,108.8007,109.1627,82461.0
2022-11-09 14:30:00,111.51,111.51,110.81,110.87,110133.0,109.0942,109.0942,108.4093,108.468,110133.0
2022-11-09 15:00:00,110.84,111.42,110.81,111.11,110901.0,108.4387,109.0061,108.4093,108.7028,110901.0
2022-11-09 15:30:00,111.09,111.22,110.67,110.79,548538.0,108.6833,108.8105,108.2724,108.3898,548538.0
2022-11-10 09:30:00,117.21,118.04,116.21,117.96,531213.0,114.6707,115.4827,113.6924,115.4044,531213.0
2022-11-10 10:00:00,118.07,118.38,117.59,118.24,452115.0,115.5121,115.8153,115.0425,115.6784,452115.0
2022-11-10 10:30:00,118.26,118.66,117.69,118.58,296466.0,115.6979,116.0893,115.1403,116.011,296466.0
2022-11-10 11:00:00,118.56,119.26,118.41,119.22,340863.0,115.9914,116.6763,115.8447,116.6371,340863.0
2022-11-10 11:30:00,119.24,120.47,119.24,120.23,230856.0,116.6567,117.8601,116.6567,117.6253,230856.0
2022-11-10 12:00:00,120.24,120.35,119.73,119.76,95415.0,117.635,117.7427,117.1361,117.1654,95415.0
2022-11-10 12:30:00,119.76,119.84,119.33,119.46,98844.0,117.1654,117.2437,116.7448,116.8719,98844.0
2022-11-10 13:00:00,119.44,120.32,119.43,120.11,118863.0,116.8524,117.7133,116.8426,117.5079,118863.0
2022-11-10 13:30:00,120.14,120.83,119.84,120.64,83790.0,117.5372,118.2123,117.2437,118.0264,83790.0
2022-11-10 14:00:00,120.73,120.74,120.47,120.64,154344.0,118.1144,118.1242,117.8601,118.0264,154344.0
2022-11-10 14:30:00,120.62,121.01,120.54,120.96,77130.0,118.0068,118.3884,117.9285,118.3394,77130.0
2022-11-10 15:00:00,120.95,122.14,120.77,122.06,197379.0,118.3297,119.4939,118.1536,119.4156,197379.0
2022-11-10 15:30:00,122.06,122.62,121.88,122.42,934950.0,119.4156,119.9635,119.2395,119.7678,934950.0
2022-11-11 09:30:00,122.91,123.66,121.5,123.19,1048533.0,120.2472,120.981,118.8677,120.5211,1048533.0
2022-11-11 10:00:00,123.16,124.91,122.57,124.9,329928.0,120.4918,122.2039,119.9146,122.1941,329928.0
2022-11-11 10:30:00,124.96,125.13,124.13,124.87,446937.0,122.2528,122.4191,121.4408,122.1647,446937.0
2022-11-11 11:00:00,124.89,125.32,123.79,123.83,390198.0,122.1843,122.605,121.1081,121.1473,390198.0
2022-11-11 11:30:00,123.81,124.97,123.57,124.86,222405.0,121.1277,122.2626,120.8929,122.155,222405.0
2022-11-11 12:00:00,124.8,125.0,124.52,124.81,184182.0,122.0963,122.2919,121.8223,122.106,184182.0
2022-11-11 12:30:00,124.84,125.2,124.56,124.96,96504.0,122.1354,122.4876,121.8615,122.2528,96504.0
2022-11-11 13:00:00,125.04,125.72,125.0,125.68,169524.0,122.3311,122.9963,122.2919,122.9572,169524.0
2022-11-11 13:30:00,125.68,126.39,125.66,126.23,296403.0,122.9572,123.6518,122.9376,123.4953,296403.0
2022-11-11 14:00:00,126.22,126.47,125.93,126.29,161457.0,123.4855,123.7301,123.2018,123.554,161457.0
2022-11-11 14:30:00,126.29,126.8,126.24,126.73,135246.0,123.554,124.0529,123.5051,123.9844,135246.0
2022-11-11 15:00:00,126.76,126.77,125.29,125.84,267477.0,124.0138,124.0236,122.5756,123.1137,267477.0
2022-11-11 15:30:00,125.84,126.41,125.76,126.07,720123.0,123.1137,123.6714,123.0355,123.3387,720123.0
2022-11-14 09:30:00,125.37,125.99,124.68,125.26,350634.0,122.6539,123.2605,121.9789,122.5463,350634.0
2022-11-14 10:00:00,125.26,126.65,125.26,126.25,269625.0,122.5463,123.9062,122.5463,123.5148,269625.0
2022-11-14 10:30:00,126.24,126.97,125.88,126.52,290427.0,123.5051,124.2192,123.1529,123.779,290427.0
2022-11-14 11:00:00,126.52,126.53,125.54,125.82,101082.0,123.779,123.7888,122.8202,123.0942,101082.0
2022-11-14 11:30:00,125.87,126.75,125.84,126.26,113640.0,123.1431,124.004,123.1137,123.5246,113640.0
2022-11-14 12:00:00,126.26,126.6,125.75,126.22,119532.0,123.5246,123.8573,123.0257,123.4855,119532.0
2022-11-14 12:30:00,126.22,126.74,126.2,126.28,118611.0,123.4855,123.9942,123.4659,123.5442,118611.0
2022-11-14 13:00:00,126.26,127.0,126.19,127.0,88431.0,123.5246,124.2486,123.4561,124.2486,88431.0
2022-11-14 13:30:00,127.0,127.06,126.67,126.99,97503.0,124.2486,124.3073,123.9257,124.2388,97503.0
2022-11-14 14:00:00,127.05,127.13,126.56,126.72,219624.0,124.2975,124.3758,123.8181,123.9747,219624.0
2022-11-14 14:30:00,126.73,126.78,126.27,126.52,110415.0,123.9844,124.0334,123.5344,123.779,110415.0
2022-11-14 15:00:00,126.54,126.77,125.74,125.96,189627.0,123.7986,124.0236,123.0159,123.2311,189627.0
2022-11-14 15:30:00,125.96,125.99,124.63,124.72,706167.0,123.2311,123.2605,121.9299,122.018,706167.0
2022-11-15 09:30:00,129.84,130.2,128.54,129.54,566220.0,127.0271,127.3793,125.7552,126.7336,566220.0
2022-11-15 10:00:00,129.65,130.11,129.09,129.97,381735.0,126.8412,127.2912,126.2933,127.1542,381735.0
2022-11-15 10:30:00,129.94,129.94,128.58,128.58,360615.0,127.1249,127.1249,125.7944,125.7944,360615.0
2022-11-15 11:00:00,128.53,129.2,128.18,128.75,185745.0,125.7454,126.4009,125.403,125.9607,185745.0
2022-11-15 11:30:00,128.78,129.55,128.78,129.55,140583.0,125.99,126.7433,125.99,126.7433,140583.0
2022-11-15 12:00:00,129.51,129.64,129.1,129.38,184821.0,126.7042,126.8314,126.3031,126.577,184821.0
2022-11-15 12:30:00,129.36,129.61,129.27,129.52,86847.0,126.5575,126.802,126.4694,126.714,86847.0
2022-11-15 13:00:00,129.55,129.6,127.58,127.67,183888.0,126.7433,126.7923,124.816,124.9041,183888.0
2022-11-15 13:30:00,127.64,127.98,126.55,127.63,242619.0,124.8747,125.2074,123.8083,124.8649,242619.0
2022-11-15 14:00:00,127.59,128.83,126.81,128.59,255708.0,124.8258,126.0389,124.0627,125.8041,255708.0
2022-11-15 14:30:00,128.63,128.63,127.79,128.41,204405.0,125.8433,125.8433,125.0215,125.628,204405.0
2022-11-15 15:00:00,128.42,128.85,128.23,128.62,249609.0,125.6378,126.0585,125.4519,125.8335,249609.0
2022-11-15 15:30:00,128.6,128.67,127.99,128.41,332619.0,125.8139,125.8824,125.2171,125.628,332619.0
2022-11-16 09:30:00,125.37,125.62,124.0,124.6,521322.0,122.6539,122.8985,121.3136,121.9006,521322.0
2022-11-16 10:00:00,124.63,124.89,123.79,124.15,314730.0,121.9299,122.1843,121.1081,121.4603,314730.0
2022-11-16 10:30:00,124.17,124.34,123.2,123.3,170430.0,121.4799,121.6462,120.5309,120.6288,170430.0
2022-11-16 11:00:00,123.29,124.17,123.28,124.07,211725.0,120.619,121.4799,120.6092,121.3821,211725.0
2022-11-16 11:30:00,124.08,124.42,123.57,123.58,149577.0,121.3919,121.7245,120.8929,120.9027,149577.0
2022-11-16 12:00:00,123.55,123.86,123.41,123.7,153960.0,120.8733,121.1766,120.7364,121.0201,153960.0
2022-11-16 12:30:00,123.69,124.36,123.61,123.74,117870.0,121.0103,121.6658,120.932,121.0592,117870.0
2022-11-16 13:00:00,123.73,123.97,123.52,123.65,113592.0,121.0494,121.2842,120.844,120.9712,113592.0
2022-11-16 13:30:00,123.67,123.76,122.95,123.06,174213.0,120.9907,121.0788,120.2863,120.394,174213.0
2022-11-16 14:00:00,123.06,123.71,123.03,123.62,142593.0,120.394,121.0299,120.3646,120.9418,142593.0
2022-11-16 14:30:00,123.63,123.63,123.13,123.4,197925.0,120.9516,120.9516,120.4624,120.7266,197925.0
2022-11-16 15:00:00,123.37,123.42,122.33,122.39,283920.0,120.6972,120.7462,119.6798,119.7385,283920.0
2022-11-16 15:30:00,122.43,123.44,122.22,122.88,634296.0,119.7776,120.7657,119.5721,120.2178,634296.0
2022-11-17 09:30:00,120.44,123.15,120.22,122.11,790563.0,117.8307,120.482,117.6155,119.4645,790563.0
2022-11-17 10:00:00,122.1,123.88,121.68,123.68,411177.0,119.4547,121.1962,119.0438,121.0005,411177.0
2022-11-17 10:30:00,123.71,123.75,122.66,122.66,232323.0,121.0299,121.069,120.0026,120.0026,232323.0
2022-11-17 11:00:00,122.74,123.12,122.3,123.0,85854.0,120.0809,120.4527,119.6504,120.3352,85854.0
2022-11-17 11:30:00,122.99,123.9,122.75,123.87,146190.0,120.3255,121.2158,120.0907,121.1864,146190.0
2022-11-17 12:00:00,123.94,123.97,123.12,123.2,151626.0,121.2549,121.2842,120.4527,120.5309,151626.0
2022-11-17 12:30:00,123.11,124.12,123.01,124.04,139344.0,120.4429,121.431,120.345,121.3527,139344.0
2022-11-17 13:00:00,124.08,124.51,124.02,124.11,126099.0,121.3919,121.8125,121.3332,121.4212,126099.0
2022-11-17 13:30:00,124.09,124.27,123.64,124.0,63039.0,121.4016,121.5777,120.9614,121.3136,63039.0
2022-11-17 14:00:00,123.92,124.15,123.24,123.48,68334.0,121.2353,121.4603,120.5701,120.8049,68334.0
2022-11-17 14:30:00,123.53,123.8,123.39,123.62,176292.0,120.8538,121.1179,120.7168,120.9418,176292.0
2022-11-17 15:00:00,123.7,123.89,123.03,123.08,95757.0,121.0201,121.206,120.3646,120.4135,95757.0
2022-11-17 15:30:00,123.05,124.08,123.04,124.04,246537.0,120.3842,121.3919,120.3744,121.3527,246537.0
2022-11-18 09:30:00,125.96,126.08,124.48,124.77,585732.0,123.2311,123.3485,121.7832,122.0669,585732.0
2022-11-18 10:00:00,124.89,124.93,123.49,124.05,276840.0,122.1843,122.2234,120.8146,121.3625,276840.0
2022-11-18 10:30:00,124.34,124.63,123.56,123.77,132525.0,121.6462,121.9299,120.8831,121.0886,132525.0
2022-11-18 11:00:00,123.77,124.32,123.51,124.08,144495.0,121.0886,121.6267,120.8342,121.3919,144495.0
2022-11-18 11:30:00,124.08,124.28,123.67,123.93,75501.0,121.3919,121.5875,120.9907,121.2451,75501.0
2022-11-18 12:00:00,123.94,124.0,122.89,123.35,75951.0,121.2549,121.3136,120.2276,120.6777,75951.0
2022-11-18 12:30:00,123.36,123.6,123.3,123.49,73833.0,120.6875,120.9223,120.6288,120.8146,73833.0
2022-11-18 13:00:00,123.5,124.11,123.46,124.11,119208.0,120.8244,121.4212,120.7853,121.4212,119208.0
2022-11-18 13:30:00,124.13,124.24,123.56,123.85,64956.0,121.4408,121.5484,120.8831,121.1668,64956.0
2022-11-18 14:00:00,123.92,124.18,123.71,123.71,84600.0,121.2353,121.4897,121.0299,121.0299,84600.0
2022-11-18 14:30:00,123.73,124.05,123.61,124.02,110535.0,121.0494,121.3625,120.932,121.3332,110535.0
2022-11-18 15:00:00,123.99,124.41,123.95,124.41,132390.0,121.3038,121.7147,121.2647,121.7147,132390.0
2022-11-18 15:30:00,124.48,124.84,124.16,124.37,289692.0,121.7832,122.1354,121.4701,121.6756,289692.0
2022-11-21 09:30:00,122.88,123.32,122.19,122.62,206379.0,120.2178,120.6483,119.5428,119.9635,206379.0
2022-11-21 10:00:00,122.74,122.86,122.14,122.25,77154.0,120.0809,120.1983,119.4939,119.6015,77154.0
2022-11-21 10:30:00,122.24,122.48,121.79,122.27,131976.0,119.5917,119.8265,119.1515,119.6211,131976.0
2022-11-21 11:00:00,122.3,122.75,122.1,122.37,63225.0,119.6504,120.0907,119.4547,119.7189,63225.0
2022-11-21 11:30:00,122.4,122.6,121.89,122.03,73425.0,119.7482,119.9439,119.2493,119.3863,73425.0
2022-11-21 12:00:00,122.05,122.49,122.03,122.05,65022.0,119.4058,119.8363,119.3863,119.4058,65022.0
2022-11-21 12:30:00,122.01,122.38,122.0,122.08,59364.0,119.3667,119.7287,119.3569,119.4352,59364.0
2022-11-21 13:00:00,122.07,122.81,122.07,122.63,51915.0,119.4254,120.1494,119.4254,119.9733,51915.0
2022-11-21 13:30:00,122.64,122.85,122.47,122.53,57009.0,119.983,120.1885,119.8167,119.8754,57009.0
2022-11-21 14:00:00,122.49,122.7,122.23,122.33,47034.0,119.8363,120.0417,119.5819,119.6798,47034.0
2022-11-21 14:30:00,122.4,122.63,122.28,122.45,46014.0,119.7482,119.9733,119.6308,119.7972,46014.0
2022-11-21 15:00:00,122.5,122.73,122.36,122.43,94737.0,119.8461,120.0711,119.7091,119.7776,94737.0
2022-11-21 15:30:00,122.37,122.69,122.16,122.22,247530.0,119.7189,120.032,119.5134,119.5721,247530.0
2022-11-22 09:30:00,123.22,123.43,122.19,122.58,209922.0,120.5505,120.7559,119.5428,119.9243,209922.0
2022-11-22 10:00:00,122.58,123.36,122.49,123.26,394695.0,119.9243,120.6875,119.8363,120.5896,394695.0
2022-11-22 10:30:00,123.28,124.31,123.05,124.27,271650.0,120.6092,121.6169,120.3842,121.5777,271650.0
2022-11-22 11:00:00,124.27,124.31,123.86,124.1,115371.0,121.5777,121.6169,121.1766,121.4114,115371.0
2022-11-22 11:30:00,124.02,124.3,123.81,124.14,84327.0,121.3332,121.6071,121.1277,121.4506,84327.0
2022-11-22 12:00:00,124.18,124.29,123.99,124.09,108747.0,121.4897,121.5973,121.3038,121.4016,108747.0
2022-11-22 12:30:00,124.08,124.16,123.82,123.94,47076.0,121.3919,121.4701,121.1375,121.2549,47076.0
2022-11-22 13:00:00,123.97,124.44,123.83,124.34,153060.0,121.2842,121.7441,121.1473,121.6462,153060.0
2022-11-22 13:30:00,124.31,124.4,124.18,124.35,83358.0,121.6169,121.7049,121.4897,121.656,83358.0
2022-11-22 14:00:00,124.35,124.36,124.12,124.28,51261.0,121.656,121.6658,121.431,121.5875,51261.0
2022-11-22 14:30:00,124.29,124.53,124.23,124.49,48753.0,121.5973,121.8321,121.5386,121.793,48753.0
2022-11-22 15:00:00,124.47,124.97,124.46,124.95,122604.0,121.7734,122.2626,121.7636,122.243,122604.0
2022-11-22 15:30:00,124.94,125.91,124.93,125.84,630291.0,122.2332,123.1822,122.2234,123.1137,630291.0
2022-11-23 09:30:00,125.68,128.17,125.66,127.89,427947.0,122.9572,125.3932,122.9376,125.1193,427947.0
2022-11-23 10:00:00,127.98,128.56,127.5,128.15,119937.0,125.2074,125.7748,124.7378,125.3737,119937.0
2022-11-23 10:30:00,128.19,128.46,127.85,128.05,153990.0,125.4128,125.677,125.0802,125.2758,153990.0
2022-11-23 11:00:00,128.14,128.37,127.45,127.61,194352.0,125.3639,125.5889,124.6888,124.8454,194352.0
2022-11-23 11:30:00,127.67,127.8,126.62,126.76,176187.0,124.9041,125.0313,123.8768,124.0138,176187.0
2022-11-23 12:00:00,126.76,127.18,126.75,127.03,71388.0,124.0138,124.4247,124.004,124.2779,71388.0
2022-11-23 12:30:00,127.03,127.09,126.08,126.35,177453.0,124.2779,124.3366,123.3485,123.6127,177453.0
2022-11-23 13:00:00,126.31,126.77,126.25,126.77,57351.0,123.5735,124.0236,123.5148,124.0236,57351.0
2022-11-23 13:30:00,126.81,126.97,126.61,126.69,36480.0,124.0627,124.2192,123.867,123.9453,36480.0
2022-11-23 14:00:00,126.8,127.8,126.45,127.22,234156.0,124.0529,125.0313,123.7105,124.4638,234156.0
2022-11-23 14:30:00,127.06,127.34,126.77,127.07,202644.0,124.3073,124.5812,124.0236,124.3171,202644.0
2022-11-23 15:00:00,127.06,127.5,126.84,127.3,168822.0,124.3073,124.7378,124.0921,124.5421,168822.0
2022-11-23 15:30:00,127.29,127.29,126.91,127.22,465723.0,124.5323,124.5323,124.1605,124.4638,465723.0
2022-11-25 09:30:00,126.68,126.91,125.97,126.58,212922.0,123.9355,124.1605,123.2409,123.8377,212922.0
2022-11-25 10:00:00,126.63,127.0,126.45,126.54,73965.0,123.8866,124.2486,123.7105,123.7986,73965.0
2022-11-25 10:30:00,126.55,126.72,126.25,126.56,137457.0,123.8083,123.9747,123.5148,123.8181,137457.0
2022-11-25 11:00:00,126.63,126.89,126.43,126.48,58452.0,123.8866,124.141,123.6909,123.7399,58452.0
2022-11-25 11:30:00,126.44,126.5,126.27,126.43,56415.0,123.7007,123.7594,123.5344,123.6909,56415.0
2022-11-25 12:00:00,126.43,126.43,126.13,126.28,35334.0,123.6909,123.6909,123.3974,123.5442,35334.0
2022-11-25 12:30:00,126.28,126.33,125.65,125.69,259827.0,123.5442,123.5931,122.9278,122.967,259827.0
2022-11-28 09:30:00,124.04,125.39,123.71,124.66,452514.0,121.3527,122.6735,121.0299,121.9593,452514.0
2022-11-28 10:00:00,124.67,124.95,123.71,124.01,92604.0,121.9691,122.243,121.0299,121.3234,92604.0
2022-11-28 10:30:00,124.09,124.27,123.79,123.8,164526.0,121.4016,121.5777,121.1081,121.1179,164526.0
2022-11-28 11:00:00,123.8,124.19,123.71,123.89,96402.0,121.1179,121.4995,121.0299,121.206,96402.0
2022-11-28 11:30:00,123.82,124.21,123.75,124.18,104724.0,121.1375,121.519,121.069,121.4897,104724.0
2022-11-28 12:00:00,124.13,124.26,123.56,123.88,89907.0,121.4408,121.568,120.8831,121.1962,89907.0
2022-11-28 12:30:00,123.83,123.98,123.37,123.39,69612.0,121.1473,121.294,120.6972,120.7168,69612.0
2022-11-28 13:00:00,123.38,123.73,123.36,123.64,102702.0,120.707,121.0494,120.6875,120.9614,102702.0
2022-11-28 13:30:00,123.67,123.67,122.94,122.98,224916.0,120.9907,120.9907,120.2765,120.3157,224916.0
2022-11-28 14:00:00,122.97,122.97,122.28,122.28,213723.0,120.3059,120.3059,119.6308,119.6308,213723.0
2022-11-28 14:30:00,122.28,122.6,122.18,122.47,205944.0,119.6308,119.9439,119.533,119.8167,205944.0
2022-11-28 15:00:00,122.47,122.54,121.7,121.84,189219.0,119.8167,119.8852,119.0634,119.2004,189219.0
2022-11-28 15:30:00,121.81,122.46,121.65,122.4,280935.0,119.171,119.8069,119.0145,119.7482,280935.0
2022-11-29 09:30:00,122.8,123.22,122.31,122.89,203679.0,120.1396,120.5505,119.6602,120.2276,203679.0
2022-11-29 10:00:00,123.0,123.37,122.67,123.34,162861.0,120.3352,120.6972,120.0124,120.6679,162861.0
2022-11-29 10:30:00,123.39,123.55,123.03,123.05,149325.0,120.7168,120.8733,120.3646,120.3842,149325.0
2022-11-29 11:00:00,123.09,123.09,121.28,121.36,174645.0,120.4233,120.4233,118.6525,118.7308,174645.0
2022-11-29 11:30:00,121.38,122.1,121.31,122.09,43125.0,118.7503,119.4547,118.6819,119.445,43125.0
2022-11-29 12:00:00,122.0,122.33,121.94,122.09,17148.0,119.3569,119.6798,119.2982,119.445,17148.0
2022-11-29 12:30:00,122.12,122.6,122.12,122.43,43953.0,119.4743,119.9439,119.4743,119.7776,43953.0
2022-11-29 13:00:00,122.44,122.52,121.78,121.84,28929.0,119.7874,119.8656,119.1417,119.2004,28929.0
2022-11-29 13:30:00,121.79,122.35,121.78,122.35,60678.0,119.1515,119.6993,119.1417,119.6993,60678.0
2022-11-29 14:00:00,122.38,122.74,122.06,122.14,86721.0,119.7287,120.0809,119.4156,119.4939,86721.0
2022-11-29 14:30:00,122.1,122.12,121.88,122.07,48717.0,119.4547,119.4743,119.2395,119.4254,48717.0
2022-11-29 15:00:00,122.1,122.28,121.93,122.11,48384.0,119.4547,119.6308,119.2884,119.4645,48384.0
2022-11-29 15:30:00,122.17,122.4,121.94,122.1,219510.0,119.5232,119.7482,119.2982,119.4547,219510.0
2022-11-30 09:30:00,122.47,123.32,121.49,121.92,319614.0,119.8167,120.6483,118.858,119.2786,319614.0
2022-11-30 10:00:00,121.91,122.27,121.34,122.18,90450.0,119.2689,119.6211,118.7112,119.533,90450.0
2022-11-30 10:30:00,122.26,122.33,121.82,121.96,61224.0,119.6113,119.6798,119.1808,119.3178,61224.0
2022-11-30 11:00:00,122.05,122.48,121.74,122.35,49932.0,119.4058,119.8265,119.1025,119.6993,49932.0
2022-11-30 11:30:00,122.38,122.75,122.17,122.39,37653.0,119.7287,120.0907,119.5232,119.7385,37653.0
2022-11-30 12:00:00,122.43,122.5,121.64,121.85,30366.0,119.7776,119.8461,119.0047,119.2102,30366.0
2022-11-30 12:30:00,121.88,122.23,121.73,122.2,15423.0,119.2395,119.5819,119.0928,119.5526,15423.0
2022-11-30 13:00:00,122.17,122.6,122.14,122.46,21045.0,119.5232,119.9439,119.4939,119.8069,21045.0
2022-11-30 13:30:00,122.49,125.25,122.21,125.06,503577.0,119.8363,122.5365,119.5624,122.3506,503577.0
2022-11-30 14:00:00,125.06,127.57,125.03,127.26,718416.0,122.3506,124.8062,122.3213,124.503,718416.0
2022-11-30 14:30:00,127.18,127.31,126.74,127.06,159513.0,124.4247,124.5519,123.9942,124.3073,159513.0
2022-11-30 15:00:00,127.18,128.24,126.96,128.24,260448.0,124.4247,125.4617,124.2095,125.4617,260448.0
2022-11-30 15:30:00,128.22,129.43,128.1,129.43,687348.0,125.4422,126.6259,125.3248,126.6259,687348.0
2022-12-01 09:30:00,130.12,130.24,129.06,129.34,398385.0,127.301,127.4184,126.264,126.5379,398385.0
2022-12-01 10:00:00,129.37,129.64,126.62,127.09,799557.0,126.5672,126.8314,123.8768,124.3366,799557.0
2022-12-01 10:30:00,127.09,128.43,126.76,128.39,181077.0,124.3366,125.6476,124.0138,125.6085,181077.0
2022-12-01 11:00:00,128.44,128.49,127.47,127.86,150027.0,125.6574,125.7063,124.7084,125.09,150027.0
2022-12-01 11:30:00,127.78,128.43,127.68,127.95,115965.0,125.0117,125.6476,124.9139,125.178,115965.0
2022-12-01 12:00:00,127.9,128.01,127.23,127.98,84003.0,125.1291,125.2367,124.4736,125.2074,84003.0
2022-12-01 12:30:00,127.99,128.26,127.82,128.06,58272.0,125.2171,125.4813,125.0508,125.2856,58272.0
2022-12-01 13:00:00,128.14,128.4,127.75,128.13,54594.0,125.3639,125.6183,124.9823,125.3541,54594.0
2022-12-01 13:30:00,128.17,128.67,128.14,128.41,146817.0,125.3932,125.8824,125.3639,125.628,146817.0
2022-12-01 14:00:00,128.34,128.53,128.13,128.53,41367.0,125.5596,125.7454,125.3541,125.7454,41367.0
2022-12-01 14:30:00,128.57,128.84,128.42,128.7,350604.0,125.7846,126.0487,125.6378,125.9118,350604.0
2022-12-01 15:00:00,128.77,128.96,128.47,128.6,83604.0,125.9802,126.1661,125.6867,125.8139,83604.0
2022-12-01 15:30:00,128.59,128.88,128.21,128.28,403266.0,125.8041,126.0879,125.4324,125.5009,403266.0
2022-12-02 09:30:00,125.19,126.09,124.55,125.07,291579.0,122.4778,123.3583,121.8517,122.3604,291579.0
2022-12-02 10:00:00,125.03,125.82,124.71,125.31,143079.0,122.3213,123.0942,122.0082,122.5952,143079.0
2022-12-02 10:30:00,125.28,125.91,125.2,125.41,101163.0,122.5659,123.1822,122.4876,122.693,101163.0
2022-12-02 11:00:00,125.39,125.97,125.18,125.87,135903.0,122.6735,123.2409,122.468,123.1431,135903.0
2022-12-02 11:30:00,125.88,126.11,125.67,125.76,90015.0,123.1529,123.3779,122.9474,123.0355,90015.0
2022-12-02 12:00:00,125.75,125.98,125.4,125.42,106884.0,123.0257,123.2507,122.6833,122.7028,106884.0
2022-12-02 12:30:00,125.4,125.58,125.05,125.15,106701.0,122.6833,122.8594,122.3408,122.4387,106701.0
2022-12-02 13:00:00,125.07,125.29,124.73,125.21,54195.0,122.3604,122.5756,122.0278,122.4974,54195.0
2022-12-02 13:30:00,125.2,125.39,125.06,125.33,56388.0,122.4876,122.6735,122.3506,122.6148,56388.0
2022-12-02 14:00:00,125.26,125.42,124.95,125.4,101205.0,122.5463,122.7028,122.243,122.6833,101205.0
2022-12-02 14:30:00,125.36,126.43,125.32,126.43,222852.0,122.6441,123.6909,122.605,123.6909,222852.0
2022-12-02 15:00:00,126.43,127.16,126.41,126.76,344544.0,123.6909,124.4051,123.6714,124.0138,344544.0
2022-12-02 15:30:00,126.75,126.93,126.31,126.88,205584.0,124.004,124.1801,123.5735,124.1312,205584.0
2022-12-05 09:30:00,126.1,126.66,125.78,126.4,168288.0,123.3681,123.916,123.055,123.6616,168288.0
2022-12-05 10:00:00,126.27,126.31,125.43,125.85,228798.0,123.5344,123.5735,122.7126,123.1235,228798.0
2022-12-05 10:30:00,125.74,126.62,125.61,126.57,104133.0,123.0159,123.8768,122.8887,123.8279,104133.0
2022-12-05 11:00:00,126.62,127.32,126.38,126.46,120585.0,123.8768,124.5617,123.642,123.7203,120585.0
2022-12-05 11:30:00,126.39,126.46,125.86,125.86,140628.0,123.6518,123.7203,123.1333,123.1333,140628.0
2022-12-05 12:00:00,125.86,126.21,125.68,125.94,60735.0,123.1333,123.4757,122.9572,123.2116,60735.0
2022-12-05 12:30:00,125.89,126.01,125.49,125.55,66990.0,123.1626,123.28,122.7713,122.83,66990.0
2022-12-05 13:00:00,125.51,125.99,125.48,125.86,62013.0,122.7909,123.2605,122.7615,123.1333,62013.0
2022-12-05 13:30:00,125.84,126.01,125.0,125.0,91194.0,123.1137,123.28,122.2919,122.2919,91194.0
2022-12-05 14:00:00,125.04,125.39,124.92,124.98,136584.0,122.3311,122.6735,122.2137,122.2724,136584.0
2022-12-05 14:30:00,124.96,124.96,124.22,124.74,152847.0,122.2528,122.2528,121.5288,122.0376,152847.0
2022-12-05 15:00:00,124.72,124.97,124.63,124.78,131892.0,122.018,122.2626,121.9299,122.0767,131892.0
2022-12-05 15:30:00,124.78,125.51,124.78,125.44,424545.0,122.0767,122.7909,122.0767,122.7224,424545.0
2022-12-06 09:30:00,125.34,125.47,123.65,123.66,223155.0,122.6246,122.7517,120.9712,120.981,223155.0
2022-12-06 10:00:00,123.55,124.0,122.95,123.6,215127.0,120.8733,121.3136,120.2863,120.9223,215127.0
2022-12-06 10:30:00,123.68,123.85,123.11,123.48,110640.0,121.0005,121.1668,120.4429,120.8049,110640.0
2022-12-06 11:00:00,123.47,123.74,123.24,123.74,40947.0,120.7951,121.0592,120.5701,121.0592,40947.0
2022-12-06 11:30:00,123.59,124.04,123.52,123.82,24015.0,120.9125,121.3527,120.844,121.1375,24015.0
2022-12-06 12:00:00,123.61,123.78,123.14,123.55,47157.0,120.932,121.0984,120.4722,120.8733,47157.0
2022-12-06 12:30:00,123.54,123.73,123.09,123.16,41241.0,120.8636,121.0494,120.4233,120.4918,41241.0
2022-12-06 13:00:00,123.13,123.28,122.82,122.88,56559.0,120.4624,120.6092,120.1591,120.2178,56559.0
2022-12-06 13:30:00,122.82,123.27,122.67,123.11,42762.0,120.1591,120.5994,120.0124,120.4429,42762.0
2022-12-06 14:00:00,123.03,123.08,122.17,122.21,196722.0,120.3646,120.4135,119.5232,119.5624,196722.0
2022-12-06 14:30:00,122.2,122.28,121.8,122.08,100842.0,119.5526,119.6308,119.1612,119.4352,100842.0
2022-12-06 15:00:00,122.14,122.47,121.48,121.54,100983.0,119.4939,119.8167,118.8482,118.9069,100983.0
2022-12-06 15:30:00,121.57,122.81,121.56,122.57,335451.0,118.9362,120.1494,118.9264,119.9146,335451.0
2022-12-07 09:30:00,121.41,123.18,121.18,121.6,275037.0,118.7797,120.5114,118.5547,118.9656,275037.0
2022-12-07 10:00:00,121.61,122.5,121.42,122.24,187914.0,118.9754,119.8461,118.7895,119.5917,187914.0
2022-12-07 10:30:00,122.15,122.98,121.67,122.73,200805.0,119.5037,120.3157,119.0341,120.0711,200805.0
2022-12-07 11:00:00,122.8,123.32,121.91,122.02,136977.0,120.1396,120.6483,119.2689,119.3765,136977.0
2022-12-07 11:30:00,121.98,122.81,121.87,122.79,60306.0,119.3373,120.1494,119.2297,120.1298,60306.0
2022-12-07 12:00:00,122.73,122.85,122.09,122.11,79383.0,120.0711,120.1885,119.445,119.4645,79383.0
2022-12-07 12:30:00,122.18,122.77,122.16,122.59,34026.0,119.533,120.1102,119.5134,119.9341,34026.0
2022-12-07 13:00:00,122.67,122.9,122.46,122.67,56625.0,120.0124,120.2374,119.8069,120.0124,56625.0
2022-12-07 13:30:00,122.67,122.67,122.29,122.29,57237.0,120.0124,120.0124,119.6406,119.6406,57237.0
2022-12-07 14:00:00,122.29,122.65,121.97,122.55,43275.0,119.6406,119.9928,119.3276,119.895,43275.0
2022-12-07 14:30:00,122.49,122.75,122.39,122.52,52581.0,119.8363,120.0907,119.7385,119.8656,52581.0
2022-12-07 15:00:00,122.48,122.7,122.31,122.53,38745.0,119.8265,120.0417,119.6602,119.8754,38745.0
2022-12-07 15:30:00,122.6,122.77,122.51,122.59,145134.0,119.9439,120.1102,119.8559,119.9341,145134.0
2022-12-08 09:30:00,123.21,123.66,122.38,123.66,207330.0,120.5407,120.981,119.7287,120.981,207330.0
2022-12-08 10:00:00,123.72,125.39,123.61,125.27,321744.0,121.0397,122.6735,120.932,122.5561,321744.0
2022-12-08 10:30:00,125.3,125.75,125.12,125.31,211269.0,122.5854,123.0257,122.4093,122.5952,211269.0
2022-12-08 11:00:00,125.48,125.54,124.68,125.22,190794.0,122.7615,122.8202,121.9789,122.5072,190794.0
2022-12-08 11:30:00,125.24,125.57,125.04,125.42,79083.0,122.5267,122.8496,122.3311,122.7028,79083.0
2022-12-08 12:00:00,125.38,125.46,124.94,125.1,53253.0,122.6637,122.742,122.2332,122.3898,53253.0
2022-12-08 12:30:00,125.06,125.31,124.96,125.28,68961.0,122.3506,122.5952,122.2528,122.5659,68961.0
2022-12-08 13:00:00,125.3,125.67,125.22,125.67,77049.0,122.5854,122.9474,122.5072,122.9474,77049.0
2022-12-08 13:30:00,125.72,126.04,125.64,125.69,66384.0,122.9963,123.3094,122.9181,122.967,66384.0
2022-12-08 14:00:00,125.69,125.69,124.9,125.29,57477.0,122.967,122.967,122.1941,122.5756,57477.0
2022-12-08 14:30:00,125.23,125.55,125.06,125.31,43314.0,122.5169,122.83,122.3506,122.5952,43314.0
2022-12-08 15:00:00,125.33,125.92,125.17,125.9,99135.0,122.6148,123.192,122.4582,123.1724,99135.0
2022-12-08 15:30:00,125.93,126.09,125.29,125.9,306105.0,123.2018,123.3583,122.5756,123.1724,306105.0
2022-12-09 09:30:00,125.44,126.45,124.38,125.76,210432.0,122.7224,123.7105,121.6854,123.0355,210432.0
2022-12-09 10:00:00,125.85,126.46,125.4,125.95,66330.0,123.1235,123.7203,122.6833,123.2213,66330.0
2022-12-09 10:30:00,126.03,126.83,125.82,126.83,115098.0,123.2996,124.0823,123.0942,124.0823,115098.0
2022-12-09 11:00:00,126.83,126.97,126.44,126.67,45090.0,124.0823,124.2192,123.7007,123.9257,45090.0
2022-12-09 11:30:00,126.66,127.04,126.54,126.85,42420.0,123.916,124.2877,123.7986,124.1018,42420.0
2022-12-09 12:00:00,126.87,126.89,126.41,126.57,32064.0,124.1214,124.141,123.6714,123.8279,32064.0
2022-12-09 12:30:00,126.49,126.81,126.45,126.47,34929.0,123.7496,124.0627,123.7105,123.7301,34929.0
2022-12-09 13:00:00,126.4,126.4,125.84,125.99,65694.0,123.6616,123.6616,123.1137,123.2605,65694.0
2022-12-09 13:30:00,125.97,126.31,125.97,126.19,26682.0,123.2409,123.5735,123.2409,123.4561,26682.0
2022-12-09 14:00:00,126.19,126.27,125.76,126.24,88383.0,123.4561,123.5344,123.0355,123.5051,88383.0
2022-12-09 14:30:00,126.1,126.26,125.93,126.15,30561.0,123.3681,123.5246,123.2018,123.417,30561.0
2022-12-09 15:00:00,126.13,126.3,125.93,125.95,44481.0,123.3974,123.5638,123.2018,123.2213,44481.0
2022-12-09 15:30:00,125.93,125.98,124.66,124.75,257268.0,123.2018,123.2507,121.9593,122.0473,257268.0
2022-12-12 09:30:00,124.22,124.83,123.58,124.17,231108.0,121.5288,122.1256,120.9027,121.4799,231108.0
2022-12-12 10:00:00,124.15,124.78,124.02,124.52,184359.0,121.4603,122.0767,121.3332,121.8223,184359.0
2022-12-12 10:30:00,124.51,124.9,124.34,124.62,87576.0,121.8125,122.1941,121.6462,121.9202,87576.0
2022-12-12 11:00:00,124.71,125.17,124.59,124.77,63225.0,122.0082,122.4582,121.8908,122.0669,63225.0
2022-12-12 11:30:00,124.77,125.16,124.57,124.95,52251.0,122.0669,122.4485,121.8712,122.243,52251.0
2022-12-12 12:00:00,125.0,125.35,124.86,125.27,51528.0,122.2919,122.6343,122.155,122.5561,51528.0
2022-12-12 12:30:00,125.25,125.37,125.11,125.35,49419.0,122.5365,122.6539,122.3995,122.6343,49419.0
2022-12-12 13:00:00,125.36,125.69,125.04,125.13,73332.0,122.6441,122.967,122.3311,122.4191,73332.0
2022-12-12 13:30:00,125.2,125.67,125.19,125.46,47469.0,122.4876,122.9474,122.4778,122.742,47469.0
2022-12-12 14:00:00,125.53,125.53,125.19,125.37,40824.0,122.8104,122.8104,122.4778,122.6539,40824.0
2022-12-12 14:30:00,125.33,126.13,125.21,126.07,56460.0,122.6148,123.3974,122.4974,123.3387,56460.0
2022-12-12 15:00:00,126.18,126.94,126.12,126.84,160911.0,123.4464,124.1899,123.3877,124.0921,160911.0
2022-12-12 15:30:00,126.83,127.18,126.4,127.15,304356.0,124.0823,124.4247,123.6616,124.3953,304356.0
2022-12-13 09:30:00,132.4,132.98,130.64,132.22,602970.0,129.8876,130.4566,128.161,129.711,602970.0
2022-12-13 10:00:00,132.25,132.38,129.93,130.09,358923.0,129.7404,129.8679,127.4644,127.6214,358923.0
2022-12-13 10:30:00,130.21,130.54,129.4,130.04,252438.0,127.7391,128.0629,126.9445,127.5723,252438.0
2022-12-13 11:00:00,130.21,130.48,129.89,130.18,117822.0,127.7391,128.004,127.4252,127.7097,117822.0
2022-12-13 11:30:00,130.24,130.54,128.68,129.13,119001.0,127.7686,128.0629,126.2382,126.6796,119001.0
2022-12-13 12:00:00,129.18,129.42,127.58,127.77,237480.0,126.7287,126.9641,125.159,125.3454,237480.0
2022-12-13 12:30:00,127.67,127.99,127.25,127.81,154560.0,125.2473,125.5612,124.8353,125.3847,154560.0
2022-12-13 13:00:00,127.86,128.67,127.73,128.55,185976.0,125.4337,126.2283,125.3062,126.1106,185976.0
2022-12-13 13:30:00,128.57,128.97,127.71,128.3,177405.0,126.1302,126.5227,125.2866,125.8654,177405.0
2022-12-13 14:00:00,128.29,128.52,128.15,128.44,66522.0,125.8556,126.0812,125.7182,126.0027,66522.0
2022-12-13 14:30:00,128.51,129.23,128.14,128.32,131331.0,126.0714,126.7777,125.7084,125.885,131331.0
2022-12-13 15:00:00,128.31,128.77,127.62,128.77,130371.0,125.8752,126.3264,125.1983,126.3264,130371.0
2022-12-13 15:30:00,128.74,129.33,128.5,128.86,447285.0,126.297,126.8758,126.0616,126.4147,447285.0
2022-12-14 09:30:00,128.55,129.51,128.41,129.48,196455.0,126.1106,127.0524,125.9733,127.023,196455.0
2022-12-14 10:00:00,129.57,130.09,129.45,129.81,188331.0,127.1113,127.6214,126.9935,127.3467,188331.0
2022-12-14 10:30:00,129.54,129.62,129.28,129.44,44433.0,127.0818,127.1603,126.8268,126.9837,44433.0
2022-12-14 11:00:00,129.49,129.7,129.11,129.44,25920.0,127.0328,127.2388,126.66,126.9837,25920.0
2022-12-14 11:30:00,129.29,129.48,129.08,129.24,22194.0,126.8366,127.023,126.6306,126.7875,22194.0
2022-12-14 12:00:00,129.16,129.22,128.59,128.77,89778.0,126.709,126.7679,126.1499,126.3264,89778.0
2022-12-14 12:30:00,128.7,128.84,128.55,128.66,30864.0,126.2578,126.3951,126.1106,126.2185,30864.0
2022-12-14 13:00:00,128.68,129.09,128.65,129.01,38106.0,126.2382,126.6404,126.2087,126.5619,38106.0
2022-12-14 13:30:00,129.19,129.74,129.17,129.5,51618.0,126.7385,127.278,126.7189,127.0426,51618.0
2022-12-14 14:00:00,129.43,129.49,126.32,127.31,369942.0,126.9739,127.0328,123.9229,124.8942,369942.0
2022-12-14 14:30:00,127.12,127.46,125.45,126.46,616644.0,124.7078,125.0413,123.0694,124.0603,616644.0
2022-12-14 15:00:00,126.34,128.72,126.19,126.39,481551.0,123.9426,126.2774,123.7954,123.9916,481551.0
2022-12-14 15:30:00,126.29,127.39,125.99,126.81,646116.0,123.8935,124.9726,123.5992,124.4036,646116.0
2022-12-15 09:30:00,124.31,124.8,122.41,122.55,415734.0,121.9511,122.4318,120.0871,120.2245,415734.0
2022-12-15 10:00:00,122.58,122.81,121.92,122.56,338634.0,120.2539,120.4795,119.6064,120.2343,338634.0
2022-12-15 10:30:00,122.5,123.02,122.23,122.78,162648.0,120.1754,120.6856,119.9106,120.4501,162648.0
2022-12-15 11:00:00,122.97,123.19,121.96,122.46,134562.0,120.6365,120.8523,119.6457,120.1362,134562.0
2022-12-15 11:30:00,122.53,122.58,122.05,122.25,129438.0,120.2049,120.2539,119.734,119.9302,129438.0
2022-12-15 12:00:00,122.32,122.6,122.22,122.35,139734.0,119.9988,120.2735,119.9007,120.0283,139734.0
2022-12-15 12:30:00,122.33,122.54,121.91,122.0,119139.0,120.0087,120.2147,119.5966,119.6849,119139.0
2022-12-15 13:00:00,121.94,122.09,121.57,121.76,57618.0,119.6261,119.7732,119.2631,119.4495,57618.0
2022-12-15 13:30:00,121.7,121.88,121.4,121.76,71994.0,119.3906,119.5672,119.0963,119.4495,71994.0
2022-12-15 14:00:00,121.65,121.91,121.6,121.65,64356.0,119.3416,119.5966,119.2925,119.3416,64356.0
2022-12-15 14:30:00,121.77,122.63,121.76,122.63,146169.0,119.4593,120.303,119.4495,120.303,146169.0
2022-12-15 15:00:00,122.69,122.85,122.21,122.62,90582.0,120.3618,120.5188,119.8909,120.2932,90582.0
2022-12-15 15:30:00,122.58,122.58,121.39,121.61,427047.0,120.2539,120.2539,119.0865,119.3023,427047.0
2022-12-16 09:30:00,120.91,121.96,120.44,121.66,359067.0,118.6156,119.6457,118.1545,119.3514,359067.0
2022-12-16 10:00:00,121.68,121.68,119.94,119.94,86211.0,119.371,119.371,117.664,117.664,86211.0
2022-12-16 10:30:00,119.96,120.44,119.45,120.44,101262.0,117.6836,118.1545,117.1833,118.1545,101262.0
2022-12-16 11:00:00,120.45,120.72,119.9,120.01,69627.0,118.1643,118.4292,117.6248,117.7327,69627.0
2022-12-16 11:30:00,120.02,120.33,119.7,119.77,48729.0,117.7425,118.0466,117.4286,117.4972,48729.0
2022-12-16 12:00:00,119.86,120.25,119.74,120.2,57927.0,117.5855,117.9681,117.4678,117.9191,57927.0
2022-12-16 12:30:00,120.17,120.49,119.8,119.84,47496.0,117.8896,118.2036,117.5267,117.5659,47496.0
2022-12-16 13:00:00,119.88,119.91,119.45,119.6,78180.0,117.6051,117.6346,117.1833,117.3305,78180.0
2022-12-16 13:30:00,119.55,120.03,119.48,119.98,30762.0,117.2814,117.7523,117.2127,117.7032,30762.0
2022-12-16 14:00:00,119.9,120.35,119.83,120.04,153993.0,117.6248,118.0662,117.5561,117.7621,153993.0
2022-12-16 14:30:00,119.97,120.4,119.82,120.36,28869.0,117.6934,118.1153,117.5463,118.076,28869.0
2022-12-16 15:00:00,120.37,120.94,120.2,120.77,144933.0,118.0858,118.645,117.9191,118.4783,144933.0
2022-12-16 15:30:00,120.78,121.01,120.23,120.59,227505.0,118.4881,118.7137,117.9485,118.3017,227505.0
2022-12-19 09:30:00,120.51,120.79,118.88,119.26,456942.0,118.2232,118.4979,116.6241,116.9969,456942.0
2022-12-19 10:00:00,119.27,119.37,118.7,119.18,100935.0,117.0067,117.1048,116.4475,116.9184,100935.0
2022-12-19 10:30:00,119.13,119.44,118.82,118.92,50397.0,116.8694,117.1735,116.5653,116.6634,50397.0
2022-12-19 11:00:00,118.83,119.5,118.8,119.27,52779.0,116.5751,117.2324,116.5456,117.0067,52779.0
2022-12-19 11:30:00,119.33,119.33,118.59,118.59,81012.0,117.0656,117.0656,116.3396,116.3396,81012.0
2022-12-19 12:00:00,118.63,119.02,118.61,118.75,36036.0,116.3789,116.7615,116.3592,116.4966,36036.0
2022-12-19 12:30:00,118.86,119.33,118.7,119.06,35904.0,116.6045,117.0656,116.4475,116.8007,35904.0
2022-12-19 13:00:00,119.06,119.35,118.8,118.83,32358.0,116.8007,117.0852,116.5456,116.5751,32358.0
2022-12-19 13:30:00,118.84,118.89,118.48,118.48,84864.0,116.5849,116.6339,116.2317,116.2317,84864.0
2022-12-19 14:00:00,118.43,118.46,118.02,118.02,61788.0,116.1827,116.2121,115.7804,115.7804,61788.0
2022-12-19 14:30:00,118.0,118.57,118.0,118.38,92085.0,115.7608,116.32,115.7608,116.1336,92085.0
2022-12-19 15:00:00,118.37,118.39,117.93,118.09,85569.0,116.1238,116.1434,115.6921,115.8491,85569.0
2022-12-19 15:30:00,118.06,119.13,117.92,119.09,228600.0,115.8197,116.8694,115.6823,116.8301,228600.0
2022-12-20 09:30:00,117.66,119.06,117.39,118.98,384573.0,115.4273,116.8007,115.1624,116.7222,384573.0
2022-12-20 10:00:00,118.9,119.29,118.53,118.94,194877.0,116.6437,117.0263,116.2808,116.683,194877.0
2022-12-20 10:30:00,119.19,119.51,119.03,119.07,43707.0,116.9282,117.2422,116.7713,116.8105,43707.0
2022-12-20 11:00:00,119.04,119.4,118.07,118.16,80064.0,116.7811,117.1343,115.8295,115.9178,80064.0
2022-12-20 11:30:00,118.32,118.87,118.23,118.86,62565.0,116.0747,116.6143,115.9865,116.6045,62565.0
2022-12-20 12:00:00,118.84,119.16,118.53,118.53,26640.0,116.5849,116.8988,116.2808,116.2808,26640.0
2022-12-20 12:30:00,118.49,118.63,118.19,118.61,25860.0,116.2415,116.3789,115.9472,116.3592,25860.0
2022-12-20 13:00:00,118.81,118.89,118.52,118.84,16722.0,116.5554,116.6339,116.271,116.5849,16722.0
2022-12-20 13:30:00,119.06,119.2,118.73,118.73,25569.0,116.8007,116.938,116.477,116.477,25569.0
2022-12-20 14:00:00,118.77,119.03,118.77,118.86,47235.0,116.5162,116.7713,116.5162,116.6045,47235.0
2022-12-20 14:30:00,118.89,118.97,118.62,118.76,18873.0,116.6339,116.7124,116.3691,116.5064,18873.0
2022-12-20 15:00:00,118.77,118.94,118.61,118.94,27300.0,116.5162,116.683,116.3592,116.683,27300.0
2022-12-20 15:30:00,118.93,119.04,118.3,118.34,288531.0,116.6732,116.7811,116.0551,116.0944,288531.0
2022-12-21 09:30:00,119.25,120.58,119.02,119.75,253941.0,116.9871,118.2919,116.7615,117.4776,253941.0
2022-12-21 10:00:00,119.8,120.65,119.75,120.57,100566.0,117.5267,118.3605,117.4776,118.2821,100566.0
2022-12-21 10:30:00,120.6,121.23,120.57,120.94,70059.0,118.3115,118.9295,118.2821,118.645,70059.0
2022-12-21 11:00:00,121.04,121.23,120.8,120.95,49974.0,118.7431,118.9295,118.5077,118.6548,49974.0
2022-12-21 11:30:00,120.95,121.14,120.73,120.96,39657.0,118.6548,118.8412,118.439,118.6647,39657.0
2022-12-21 12:00:00,120.94,120.96,120.55,120.67,51240.0,118.645,118.6647,118.2624,118.3802,51240.0
2022-12-21 12:30:00,120.72,121.04,120.72,121.03,36966.0,118.4292,118.7431,118.4292,118.7333,36966.0
2022-12-21 13:00:00,120.99,121.21,120.81,120.85,102735.0,118.6941,118.9099,118.5175,118.5567,102735.0
2022-12-21 13:30:00,120.82,121.18,120.76,121.09,64575.0,118.5273,118.8805,118.4684,118.7922,64575.0
2022-12-21 14:00:00,121.15,121.49,121.04,121.09,79662.0,118.851,119.1846,118.7431,118.7922,79662.0
2022-12-21 14:30:00,121.1,121.26,120.83,120.94,67344.0,118.802,118.959,118.5371,118.645,67344.0
2022-12-21 15:00:00,120.92,120.96,120.61,120.71,92250.0,118.6254,118.6647,118.3213,118.4194,92250.0
2022-12-21 15:30:00,120.74,121.21,120.74,121.16,398445.0,118.4488,118.9099,118.4488,118.8609,398445.0
2022-12-22 09:30:00,118.81,118.92,116.94,117.22,401964.0,116.5554,116.6634,114.7209,114.9956,401964.0
2022-12-22 10:00:00,117.3,117.3,115.45,115.63,362118.0,115.0741,115.0741,113.2592,113.4358,362118.0
2022-12-22 10:30:00,115.57,115.94,115.32,115.76,156063.0,113.3769,113.7399,113.1317,113.5633,156063.0
2022-12-22 11:00:00,115.79,116.1,115.15,115.21,192675.0,113.5928,113.8969,112.9649,113.0238,192675.0
2022-12-22 11:30:00,115.19,115.29,114.37,114.52,300948.0,113.0041,113.1022,112.1997,112.3469,300948.0
2022-12-22 12:00:00,114.51,114.67,113.78,113.85,338874.0,112.337,112.494,111.6209,111.6896,338874.0
2022-12-22 12:30:00,113.87,114.45,113.75,114.35,183954.0,111.7092,112.2782,111.5915,112.1801,183954.0
2022-12-22 13:00:00,114.33,114.33,113.77,114.07,113232.0,112.1605,112.1605,111.6111,111.9054,113232.0
2022-12-22 13:30:00,113.99,114.58,113.91,114.37,92541.0,111.8269,112.4057,111.7484,112.1997,92541.0
2022-12-22 14:00:00,114.41,115.05,114.29,114.98,208764.0,112.2389,112.8668,112.1212,112.7981,208764.0
2022-12-22 14:30:00,114.9,115.57,114.79,115.57,102996.0,112.7196,113.3769,112.6117,113.3769,102996.0
2022-12-22 15:00:00,115.59,116.52,115.44,116.33,343098.0,113.3966,114.3089,113.2494,114.1225,343098.0
2022-12-22 15:30:00,116.35,116.46,115.67,116.15,738852.0,114.1421,114.25,113.475,113.9459,738852.0
2022-12-23 09:30:00,115.19,115.91,114.01,114.38,361980.0,113.0041,113.7105,111.8465,112.2095,361980.0
2022-12-23 10:00:00,114.46,115.85,114.12,115.63,246891.0,112.288,113.6516,111.9544,113.4358,246891.0
2022-12-23 10:30:00,115.73,116.3,115.15,115.23,201456.0,113.5339,114.0931,112.9649,113.0434,201456.0
2022-12-23 11:00:00,115.21,115.55,114.83,115.32,82893.0,113.0238,113.3573,112.651,113.1317,82893.0
2022-12-23 11:30:00,115.33,115.86,115.12,115.33,35967.0,113.1415,113.6614,112.9355,113.1415,35967.0
2022-12-23 12:00:00,115.34,115.86,115.31,115.6,132240.0,113.1513,113.6614,113.1219,113.4064,132240.0
2022-12-23 12:30:00,115.72,115.83,115.31,115.44,77133.0,113.5241,113.632,113.1219,113.2494,77133.0
2022-12-23 13:00:00,115.46,115.65,115.3,115.51,37647.0,113.269,113.4554,113.1121,113.3181,37647.0
2022-12-23 13:30:00,115.53,115.71,115.34,115.54,62682.0,113.3377,113.5143,113.1513,113.3475,62682.0
2022-12-23 14:00:00,115.55,115.73,115.33,115.66,41901.0,113.3573,113.5339,113.1415,113.4652,41901.0
2022-12-23 14:30:00,115.63,115.9,115.62,115.9,40623.0,113.4358,113.7007,113.426,113.7007,40623.0
2022-12-23 15:00:00,115.87,116.04,115.61,115.7,59016.0,113.6712,113.838,113.4162,113.5045,59016.0
2022-12-23 15:30:00,115.68,116.22,115.5,116.21,190287.0,113.4848,114.0146,113.3083,114.0048,190287.0
2022-12-27 09:30:00,115.37,115.48,113.67,114.0,1232433.0,113.1807,113.2886,111.513,111.8367,1232433.0
2022-12-27 10:00:00,113.95,115.08,113.76,114.86,202041.0,111.7877,112.8962,111.6013,112.6804,202041.0
2022-12-27 10:30:00,114.9,115.14,114.5,114.68,119556.0,112.7196,112.9551,112.3272,112.5038,119556.0
2022-12-27 11:00:00,114.65,114.96,114.57,114.86,76137.0,112.4744,112.7785,112.3959,112.6804,76137.0
2022-12-27 11:30:00,114.88,115.17,114.62,114.64,75330.0,112.7,112.9845,112.445,112.4646,75330.0
2022-12-27 12:00:00,114.65,114.97,114.45,114.47,68037.0,112.4744,112.7883,112.2782,112.2978,68037.0
2022-12-27 12:30:00,114.5,114.71,114.29,114.64,80355.0,112.3272,112.5333,112.1212,112.4646,80355.0
2022-12-27 13:00:00,114.56,114.81,114.56,114.6,25119.0,112.3861,112.6314,112.3861,112.4253,25119.0
2022-12-27 13:30:00,114.48,114.57,114.27,114.29,40401.0,112.3076,112.3959,112.1016,112.1212,40401.0
2022-12-27 14:00:00,114.34,114.5,114.03,114.09,64959.0,112.1703,112.3272,111.8662,111.925,64959.0
2022-12-27 14:30:00,114.13,114.41,113.98,114.2,64062.0,111.9643,112.2389,111.8171,112.0329,64062.0
2022-12-27 15:00:00,114.21,114.64,114.06,114.59,85404.0,112.0427,112.4646,111.8956,112.4155,85404.0
2022-12-27 15:30:00,114.61,114.8,114.01,114.1,168282.0,112.4351,112.6215,111.8465,111.9348,168282.0
2022-12-28 09:30:00,113.48,114.85,112.92,114.34,163806.0,111.3266,112.6706,110.7772,112.1703,163806.0
2022-12-28 10:00:00,114.26,114.69,113.59,113.71,88827.0,112.0918,112.5136,111.4345,111.5522,88827.0
2022-12-28 10:30:00,113.71,113.97,112.75,112.76,111936.0,111.5522,111.8073,110.6104,110.6203,111936.0
2022-12-28 11:00:00,112.75,112.96,112.35,112.83,233898.0,110.6104,110.8165,110.218,110.6889,233898.0
2022-12-28 11:30:00,112.83,112.91,112.49,112.55,93042.0,110.6889,110.7674,110.3554,110.4142,93042.0
2022-12-28 12:00:00,112.47,112.7,112.21,112.64,297033.0,110.3358,110.5614,110.0807,110.5025,297033.0
2022-12-28 12:30:00,112.66,113.19,112.64,113.17,30612.0,110.5222,111.0421,110.5025,111.0225,30612.0
2022-12-28 13:00:00,113.22,113.49,112.91,113.0,74139.0,111.0715,111.3364,110.7674,110.8557,74139.0
2022-12-28 13:30:00,113.0,113.05,112.74,112.86,29814.0,110.8557,110.9048,110.6006,110.7184,29814.0
2022-12-28 14:00:00,112.75,112.92,112.6,112.62,16683.0,110.6104,110.7772,110.4633,110.4829,16683.0
2022-12-28 14:30:00,112.59,112.82,112.41,112.5,82599.0,110.4535,110.6791,110.2769,110.3652,82599.0
2022-12-28 15:00:00,112.55,112.55,112.05,112.27,100389.0,110.4142,110.4142,109.9237,110.1396,100389.0
2022-12-28 15:30:00,112.3,112.76,112.29,112.5,166119.0,110.169,110.6203,110.1592,110.3652,166119.0
2022-12-29 09:30:00,114.34,115.83,113.92,115.71,645111.0,112.1703,113.632,111.7582,113.5143,645111.0
2022-12-29 10:00:00,115.73,116.42,115.42,116.08,460293.0,113.5339,114.2108,113.2298,113.8773,460293.0
2022-12-29 10:30:00,116.1,116.64,116.1,116.23,250446.0,113.8969,114.4266,113.8969,114.0244,250446.0
2022-12-29 11:00:00,116.27,116.28,115.7,116.19,93558.0,114.0636,114.0735,113.5045,113.9852,93558.0
2022-12-29 11:30:00,116.17,116.56,116.07,116.39,64404.0,113.9655,114.3481,113.8674,114.1814,64404.0
2022-12-29 12:00:00,116.36,116.38,115.98,116.13,61077.0,114.1519,114.1716,113.7792,113.9263,61077.0
2022-12-29 12:30:00,116.1,116.54,116.0,116.5,79824.0,113.8969,114.3285,113.7988,114.2893,79824.0
2022-12-29 13:00:00,116.44,116.53,116.11,116.45,42738.0,114.2304,114.3187,113.9067,114.2402,42738.0
2022-12-29 13:30:00,116.4,116.5,116.24,116.37,45696.0,114.1912,114.2893,114.0342,114.1618,45696.0
2022-12-29 14:00:00,116.4,116.5,116.16,116.18,50826.0,114.1912,114.2893,113.9557,113.9754,50826.0
2022-12-29 14:30:00,116.08,116.19,115.94,116.0,82224.0,113.8773,113.9852,113.7399,113.7988,82224.0
2022-12-29 15:00:00,115.98,116.28,115.98,116.17,82002.0,113.7792,114.0735,113.7792,113.9655,82002.0
2022-12-29 15:30:00,116.13,116.61,116.12,116.17,250824.0,113.9263,114.3972,113.9165,113.9655,250824.0
2022-12-30 09:30:00,114.44,114.85,113.61,114.48,222984.0,112.2684,112.6706,111.4541,112.3076,222984.0
2022-12-30 10:00:00,114.45,114.98,114.16,114.78,124728.0,112.2782,112.7981,111.9937,112.6019,124728.0
2022-12-30 10:30:00,114.68,115.36,114.54,114.95,74058.0,112.5038,113.1709,112.3665,112.7687,74058.0
2022-12-30 11:00:00,114.92,115.16,114.54,114.67,51501.0,112.7393,112.9747,112.3665,112.494,51501.0
2022-12-30 11:30:00,114.61,115.14,114.61,115.11,64125.0,112.4351,112.9551,112.4351,112.9257,64125.0
2022-12-30 12:00:00,115.1,115.21,114.95,114.98,31569.0,112.9159,113.0238,112.7687,112.7981,31569.0
2022-12-30 12:30:00,115.02,115.15,114.91,115.15,53367.0,112.8374,112.9649,112.7295,112.9649,53367.0
2022-12-30 13:00:00,115.12,115.12,114.36,114.63,150684.0,112.9355,112.9355,112.1899,112.4548,150684.0
2022-12-30 13:30:00,114.6,114.92,114.57,114.83,88722.0,112.4253,112.7393,112.3959,112.651,88722.0
2022-12-30 14:00:00,114.72,114.76,114.48,114.73,34092.0,112.5431,112.5823,112.3076,112.5529,34092.0
2022-12-30 14:30:00,114.8,114.89,114.57,114.77,39237.0,112.6215,112.7098,112.3959,112.5921,39237.0
2022-12-30 15:00:00,114.73,115.38,114.73,115.08,87492.0,112.5529,113.1905,112.5529,112.8962,87492.0
2022-12-30 15:30:00,115.04,116.19,115.04,116.07,239208.0,112.857,113.9852,112.857,113.8674,239208.0
2023-01-03 09:30:00,117.96,118.17,115.47,115.51,665073.0,115.7216,115.9276,113.2788,113.3181,665073.0
2023-01-03 10:00:00,115.5,115.86,114.84,115.16,170976.0,113.3083,113.6614,112.6608,112.9747,170976.0
2023-01-03 10:30:00,115.12,115.81,114.65,115.79,83784.0,112.9355,113.6124,112.4744,113.5928,83784.0
2023-01-03 11:00:00,115.85,115.95,114.87,114.88,82503.0,113.6516,113.7497,112.6902,112.7,82503.0
2023-01-03 11:30:00,114.86,114.89,114.35,114.43,103044.0,112.6804,112.7098,112.1801,112.2586,103044.0
2023-01-03 12:00:00,114.48,114.77,114.36,114.7,33678.0,112.3076,112.5921,112.1899,112.5234,33678.0
2023-01-03 12:30:00,114.68,115.03,114.3,114.66,221526.0,112.5038,112.8472,112.131,112.4842,221526.0
2023-01-03 13:00:00,114.6,115.14,114.45,115.12,86502.0,112.4253,112.9551,112.2782,112.9355,86502.0
2023-01-03 13:30:00,115.09,115.14,114.82,115.09,82329.0,112.906,112.9551,112.6412,112.906,82329.0
2023-01-03 14:00:00,115.11,115.21,114.44,114.54,49551.0,112.9257,113.0238,112.2684,112.3665,49551.0
2023-01-03 14:30:00,114.54,115.23,114.17,114.91,81558.0,112.3665,113.0434,112.0035,112.7295,81558.0
2023-01-03 15:00:00,114.96,115.41,114.79,114.91,85617.0,112.7785,113.22,112.6117,112.7295,85617.0
2023-01-03 15:30:00,115.02,115.15,114.71,114.74,171474.0,112.8374,112.9649,112.5333,112.5627,171474.0
2023-01-04 09:30:00,117.05,118.27,116.8,117.22,332670.0,114.8288,116.0257,114.5836,114.9956,332670.0
2023-01-04 10:00:00,117.2,117.44,115.81,116.32,242676.0,114.976,115.2114,113.6124,114.1127,242676.0
2023-01-04 10:30:00,116.3,116.8,115.7,116.8,143217.0,114.0931,114.5836,113.5045,114.5836,143217.0
2023-01-04 11:00:00,116.87,117.47,116.6,117.46,68349.0,114.6523,115.2409,114.3874,115.2311,68349.0
2023-01-04 11:30:00,117.48,118.19,117.48,118.05,91983.0,115.2507,115.9472,115.2507,115.8099,91983.0
2023-01-04 12:00:00,117.91,118.04,117.72,117.96,20496.0,115.6725,115.8001,115.4861,115.7216,20496.0
2023-01-04 12:30:00,118.05,118.38,117.73,117.75,29658.0,115.8099,116.1336,115.4959,115.5156,29658.0
2023-01-04 13:00:00,117.72,118.15,117.51,118.02,52740.0,115.4861,115.908,115.2801,115.7804,52740.0
2023-01-04 13:30:00,118.05,118.34,117.93,118.03,56403.0,115.8099,116.0944,115.6921,115.7903,56403.0
2023-01-04 14:00:00,117.87,118.47,116.67,116.73,454671.0,115.6333,116.2219,114.4561,114.5149,454671.0
2023-01-04 14:30:00,116.69,117.85,116.61,117.85,99486.0,114.4757,115.6137,114.3972,115.6137,99486.0
2023-01-04 15:00:00,117.84,118.19,117.31,117.44,94008.0,115.6039,115.9472,115.0839,115.2114,94008.0
2023-01-04 15:30:00,117.41,118.04,116.86,117.93,213387.0,115.182,115.8001,114.6425,115.6921,213387.0
2023-01-05 09:30:00,116.64,117.01,115.95,116.48,400905.0,114.4266,114.7896,113.7497,114.2697,400905.0
2023-01-05 10:00:00,116.48,117.23,116.38,117.02,215196.0,114.2697,115.0054,114.1716,114.7994,215196.0
2023-01-05 10:30:00,117.03,117.34,116.67,116.79,61617.0,114.8092,115.1133,114.4561,114.5738,61617.0
2023-01-05 11:00:00,116.9,117.32,116.66,116.94,48669.0,114.6817,115.0937,114.4462,114.7209,48669.0
2023-01-05 11:30:00,117.03,117.46,116.98,117.0,51933.0,114.8092,115.2311,114.7602,114.7798,51933.0
2023-01-05 12:00:00,117.02,117.37,116.48,116.91,158130.0,114.7994,115.1428,114.2697,114.6915,158130.0
2023-01-05 12:30:00,116.91,117.08,116.49,116.52,83658.0,114.6915,114.8583,114.2795,114.3089,83658.0
2023-01-05 13:00:00,116.48,117.46,116.39,117.13,109341.0,114.2697,115.2311,114.1814,114.9073,109341.0
2023-01-05 13:30:00,117.15,117.49,116.37,116.51,107727.0,114.9269,115.2605,114.1618,114.2991,107727.0
2023-01-05 14:00:00,116.5,116.76,116.35,116.35,86103.0,114.2893,114.5444,114.1421,114.1421,86103.0
2023-01-05 14:30:00,116.34,116.92,116.33,116.53,68349.0,114.1323,114.7013,114.1225,114.3187,68349.0
2023-01-05 15:00:00,116.5,116.62,116.01,116.02,82392.0,114.2893,114.407,113.8086,113.8184,82392.0
2023-01-05 15:30:00,115.98,116.1,115.64,115.74,198441.0,113.7792,113.8969,113.4456,113.5437,198441.0
2023-01-06 09:30:00,117.4,117.94,115.81,116.29,337311.0,115.1722,115.702,113.6124,114.0833,337311.0
2023-01-06 10:00:00,116.36,117.58,116.33,117.23,340605.0,114.1519,115.3488,114.1225,115.0054,340605.0
2023-01-06 10:30:00,117.26,118.68,117.26,118.55,395841.0,115.0349,116.4279,115.0349,116.3004,395841.0
2023-01-06 11:00:00,118.58,118.8,118.37,118.74,178161.0,116.3298,116.5456,116.1238,116.4868,178161.0
2023-01-06 11:30:00,118.75,119.65,118.57,119.55,136590.0,116.4966,117.3795,116.32,117.2814,136590.0
2023-01-06 12:00:00,119.44,119.69,119.24,119.28,63522.0,117.1735,117.4188,116.9773,117.0165,63522.0
2023-01-06 12:30:00,119.37,119.46,119.21,119.41,74691.0,117.1048,117.1931,116.9479,117.1441,74691.0
2023-01-06 13:00:00,119.41,120.0,119.37,119.98,125391.0,117.1441,117.7229,117.1048,117.7032,125391.0
2023-01-06 13:30:00,119.93,120.29,119.93,120.21,113034.0,117.6542,118.0074,117.6542,117.9289,113034.0
2023-01-06 14:00:00,120.27,120.91,120.17,120.77,183399.0,117.9877,118.6156,117.8896,118.4783,183399.0
2023-01-06 14:30:00,120.79,121.63,120.75,121.45,278985.0,118.4979,119.3219,118.4586,119.1454,278985.0
2023-01-06 15:00:00,121.43,121.86,121.36,121.4,227028.0,119.1257,119.5476,119.0571,119.0963,227028.0
2023-01-06 15:30:00,121.4,121.66,120.96,121.2,503712.0,119.0963,119.3514,118.6647,118.9001,503712.0
2023-01-09 09:30:00,123.45,125.06,122.66,124.81,558570.0,121.1074,122.6868,120.3324,122.4416,558570.0
2023-01-09 10:00:00,124.88,125.15,124.52,124.97,235410.0,122.5103,122.7751,122.1571,122.5986,235410.0
2023-01-09 10:30:00,124.96,125.87,124.89,125.4,197850.0,122.5887,123.4815,122.5201,123.0204,197850.0
2023-01-09 11:00:00,125.37,125.89,125.27,125.85,75102.0,122.991,123.5011,122.8929,123.4619,75102.0
2023-01-09 11:30:00,125.83,126.25,125.61,126.17,120336.0,123.4422,123.8543,123.2264,123.7758,120336.0
2023-01-09 12:00:00,126.19,126.26,125.83,126.02,120234.0,123.7954,123.8641,123.4422,123.6286,120234.0
2023-01-09 12:30:00,126.0,126.04,125.6,125.9,58377.0,123.609,123.6483,123.2166,123.5109,58377.0
2023-01-09 13:00:00,125.94,126.01,125.66,125.9,71097.0,123.5501,123.6188,123.2755,123.5109,71097.0
2023-01-09 13:30:00,125.87,125.93,124.5,125.01,153564.0,123.4815,123.5403,122.1375,122.6378,153564.0
2023-01-09 14:00:00,125.03,125.49,124.92,125.46,110643.0,122.6574,123.1087,122.5495,123.0793,110643.0
2023-01-09 14:30:00,125.45,125.54,124.38,124.47,100980.0,123.0694,123.1577,122.0198,122.108,100980.0
2023-01-09 15:00:00,124.4,124.64,124.17,124.34,106800.0,122.0394,122.2748,121.8137,121.9805,106800.0
2023-01-09 15:30:00,124.31,124.33,122.97,123.57,944586.0,121.9511,121.9707,120.6365,121.2251,944586.0
2023-01-10 09:30:00,123.03,124.62,122.68,123.36,386001.0,120.6954,122.2552,120.352,121.0191,386001.0
2023-01-10 10:00:00,123.5,124.24,123.17,123.29,130557.0,121.1565,121.8824,120.8327,120.9504,130557.0
2023-01-10 10:30:00,123.25,123.58,122.39,123.49,152973.0,120.9112,121.2349,120.0675,121.1466,152973.0
2023-01-10 11:00:00,123.49,123.59,123.23,123.31,92535.0,121.1466,121.2447,120.8916,120.9701,92535.0
2023-01-10 11:30:00,123.32,123.64,123.08,123.51,61770.0,120.9799,121.2938,120.7444,121.1663,61770.0
2023-01-10 12:00:00,123.49,123.85,123.17,123.62,70806.0,121.1466,121.4998,120.8327,121.2742,70806.0
2023-01-10 12:30:00,123.61,124.04,123.61,123.77,33558.0,121.2644,121.6862,121.2644,121.4213,33558.0
2023-01-10 13:00:00,123.79,124.08,123.67,123.94,71112.0,121.4409,121.7254,121.3232,121.5881,71112.0
2023-01-10 13:30:00,123.84,124.16,123.82,124.16,21741.0,121.49,121.8039,121.4704,121.8039,21741.0
2023-01-10 14:00:00,124.3,125.04,124.27,125.04,69255.0,121.9413,122.6672,121.9118,122.6672,69255.0
2023-01-10 14:30:00,125.06,125.07,124.62,124.79,77334.0,122.6868,122.6967,122.2552,122.422,77334.0
2023-01-10 15:00:00,124.69,124.88,124.38,124.87,118989.0,122.3239,122.5103,122.0198,122.5005,118989.0
2023-01-10 15:30:00,124.86,125.22,124.75,125.16,523608.0,122.4906,122.8438,122.3827,122.785,523608.0
2023-01-11 09:30:00,125.13,125.29,124.08,124.92,329604.0,122.7555,122.9125,121.7254,122.5495,329604.0
2023-01-11 10:00:00,124.98,125.41,124.75,125.41,85914.0,122.6084,123.0302,122.3827,123.0302,85914.0
2023-01-11 10:30:00,125.36,125.37,124.28,124.37,81177.0,122.9812,122.991,121.9216,122.0099,81177.0
2023-01-11 11:00:00,124.34,125.16,124.34,125.06,91182.0,121.9805,122.785,121.9805,122.6868,91182.0
2023-01-11 11:30:00,125.02,125.21,124.89,125.12,47238.0,122.6476,122.834,122.5201,122.7457,47238.0
2023-01-11 12:00:00,125.14,125.7,125.14,125.68,43677.0,122.7653,123.3147,122.7653,123.2951,43677.0
2023-01-11 12:30:00,125.72,125.74,125.22,125.28,46830.0,123.3343,123.3539,122.8438,122.9027,46830.0
2023-01-11 13:00:00,125.34,125.94,125.3,125.76,219933.0,122.9615,123.5501,122.9223,123.3736,219933.0
2023-01-11 13:30:00,125.73,125.81,125.57,125.64,74667.0,123.3441,123.4226,123.1872,123.2558,74667.0
2023-01-11 14:00:00,125.64,125.79,125.54,125.61,66894.0,123.2558,123.403,123.1577,123.2264,66894.0
2023-01-11 14:30:00,125.56,125.84,125.56,125.7,99183.0,123.1774,123.452,123.1774,123.3147,99183.0
2023-01-11 15:00:00,125.77,126.24,125.76,126.17,120237.0,123.3834,123.8445,123.3736,123.7758,120237.0
2023-01-11 15:30:00,126.15,126.72,125.78,126.7,314595.0,123.7562,124.3153,123.3932,124.2957,314595.0
2023-01-12 09:30:00,127.35,127.85,124.72,125.42,524445.0,124.9334,125.4239,122.3533,123.04,524445.0
2023-01-12 10:00:00,125.58,127.3,125.52,126.86,340695.0,123.197,124.8843,123.1381,124.4527,340695.0
2023-01-12 10:30:00,126.79,127.33,126.02,126.76,98052.0,124.384,124.9138,123.6286,124.3546,98052.0
2023-01-12 11:00:00,126.6,127.1,126.04,126.94,76485.0,124.1976,124.6881,123.6483,124.5312,76485.0
2023-01-12 11:30:00,126.95,127.49,126.46,127.48,89730.0,124.541,125.0707,124.0603,125.0609,89730.0
2023-01-12 12:00:00,127.47,128.29,127.36,128.29,142773.0,125.0511,125.8556,124.9432,125.8556,142773.0
2023-01-12 12:30:00,128.32,128.91,128.17,128.73,182772.0,125.885,126.4638,125.7378,126.2872,182772.0
2023-01-12 13:00:00,128.77,128.84,127.81,127.87,148557.0,126.3264,126.3951,125.3847,125.4435,148557.0
2023-01-12 13:30:00,127.81,128.92,127.5,128.84,181800.0,125.3847,126.4736,125.0805,126.3951,181800.0
2023-01-12 14:00:00,128.8,128.98,128.3,128.3,75063.0,126.3559,126.5325,125.8654,125.8654,75063.0
2023-01-12 14:30:00,128.28,128.6,128.15,128.43,47112.0,125.8457,126.1597,125.7182,125.9929,47112.0
2023-01-12 15:00:00,128.37,128.37,127.72,128.05,57837.0,125.934,125.934,125.2964,125.6201,57837.0
2023-01-12 15:30:00,128.05,128.24,127.46,128.12,282444.0,125.6201,125.8065,125.0413,125.6888,282444.0
2023-01-13 09:30:00,126.54,127.29,126.39,127.02,169845.0,124.1388,124.8745,123.9916,124.6097,169845.0
2023-01-13 10:00:00,126.97,127.9,126.89,127.84,241746.0,124.5606,125.473,124.4821,125.4141,241746.0
2023-01-13 10:30:00,127.81,128.2,127.48,127.84,138159.0,125.3847,125.7673,125.0609,125.4141,138159.0
2023-01-13 11:00:00,127.95,127.95,127.34,127.63,138069.0,125.522,125.522,124.9236,125.2081,138069.0
2023-01-13 11:30:00,127.61,127.61,127.05,127.42,103701.0,125.1885,125.1885,124.6391,125.0021,103701.0
2023-01-13 12:00:00,127.41,128.01,127.34,127.86,64518.0,124.9923,125.5809,124.9236,125.4337,64518.0
2023-01-13 12:30:00,127.8,127.98,127.55,127.98,82434.0,125.3749,125.5514,125.1296,125.5514,82434.0
2023-01-13 13:00:00,127.92,127.98,127.65,127.74,27027.0,125.4926,125.5514,125.2277,125.316,27027.0
2023-01-13 13:30:00,127.88,128.35,127.87,128.24,55470.0,125.4533,125.9144,125.4435,125.8065,55470.0
2023-01-13 14:00:00,128.3,128.3,127.98,128.19,36285.0,125.8654,125.8654,125.5514,125.7575,36285.0
2023-01-13 14:30:00,128.22,128.32,127.98,128.15,49734.0,125.7869,125.885,125.5514,125.7182,49734.0
2023-01-13 15:00:00,128.14,128.51,128.08,128.48,80865.0,125.7084,126.0714,125.6495,126.042,80865.0
2023-01-13 15:30:00,128.5,128.75,128.32,128.61,188853.0,126.0616,126.3068,125.885,126.1695,188853.0
2023-01-17 09:30:00,128.3,129.51,128.19,129.29,275058.0,125.8654,127.0524,125.7575,126.8366,275058.0
2023-01-17 10:00:00,129.41,130.19,129.13,129.13,370572.0,126.9543,127.7195,126.6796,126.6796,370572.0
2023-01-17 10:30:00,129.15,129.28,128.36,128.6,306681.0,126.6992,126.8268,125.9242,126.1597,306681.0
2023-01-17 11:00:00,128.58,128.73,127.69,128.33,371289.0,126.1401,126.2872,125.2669,125.8948,371289.0
2023-01-17 11:30:00,128.32,128.94,128.29,128.8,105594.0,125.885,126.4932,125.8556,126.3559,105594.0
2023-01-17 12:00:00,128.82,128.98,128.35,128.59,61644.0,126.3755,126.5325,125.9144,126.1499,61644.0
2023-01-17 12:30:00,128.6,128.91,128.6,128.74,31170.0,126.1597,126.4638,126.1597,126.297,31170.0
2023-01-17 13:00:00,128.8,128.96,128.73,128.96,27744.0,126.3559,126.5128,126.2872,126.5128,27744.0
2023-01-17 13:30:00,128.87,129.24,128.86,129.13,54648.0,126.4245,126.7875,126.4147,126.6796,54648.0
2023-01-17 14:00:00,129.26,129.35,128.75,128.91,60429.0,126.8071,126.8954,126.3068,126.4638,60429.0
2023-01-17 14:30:00,128.92,129.18,128.92,128.97,34566.0,126.4736,126.7287,126.4736,126.5227,34566.0
2023-01-17 15:00:00,129.18,129.32,128.85,128.99,40086.0,126.7287,126.866,126.4049,126.5423,40086.0
2023-01-17 15:30:00,129.04,129.09,128.72,128.96,179187.0,126.5913,126.6404,126.2774,126.5128,179187.0
2023-01-18 09:30:00,130.33,131.17,130.15,130.92,405843.0,127.8568,128.6809,127.6803,128.4356,405843.0
2023-01-18 10:00:00,130.95,131.24,130.23,131.07,337824.0,128.4651,128.7496,127.7587,128.5828,337824.0
2023-01-18 10:30:00,131.09,131.12,129.81,130.1,264879.0,128.6024,128.6319,127.3467,127.6312,264879.0
2023-01-18 11:00:00,130.08,130.19,128.88,129.23,158928.0,127.6116,127.7195,126.4344,126.7777,158928.0
2023-01-18 11:30:00,129.2,129.2,128.47,129.05,137790.0,126.7483,126.7483,126.0321,126.6011,137790.0
2023-01-18 12:00:00,129.05,129.33,128.73,128.95,92766.0,126.6011,126.8758,126.2872,126.503,92766.0
2023-01-18 12:30:00,128.91,129.09,128.67,128.8,71571.0,126.4638,126.6404,126.2283,126.3559,71571.0
2023-01-18 13:00:00,128.79,128.92,128.32,128.9,235560.0,126.3461,126.4736,125.885,126.454,235560.0
2023-01-18 13:30:00,128.84,129.0,128.4,128.86,59577.0,126.3951,126.5521,125.9635,126.4147,59577.0
2023-01-18 14:00:00,128.91,129.2,128.62,129.18,50931.0,126.4638,126.7483,126.1793,126.7287,50931.0
2023-01-18 14:30:00,129.18,129.27,128.79,128.84,41601.0,126.7287,126.817,126.3461,126.3951,41601.0
2023-01-18 15:00:00,128.82,129.0,128.66,128.82,125211.0,126.3755,126.5521,126.2185,126.3755,125211.0
2023-01-18 15:30:00,128.78,128.79,128.16,128.19,321558.0,126.3363,126.3461,125.728,125.7575,321558.0
2023-01-19 09:30:00,127.07,127.13,125.4,126.13,336216.0,124.6587,124.7176,123.0204,123.7365,336216.0
2023-01-19 10:00:00,126.1,126.31,125.45,125.65,265305.0,123.7071,123.9131,123.0694,123.2657,265305.0
2023-01-19 10:30:00,125.58,125.91,124.69,125.0,182850.0,123.197,123.5207,122.3239,122.628,182850.0
2023-01-19 11:00:00,125.04,125.39,124.6,124.77,324801.0,122.6672,123.0106,122.2356,122.4024,324801.0
2023-01-19 11:30:00,124.72,124.78,124.21,124.61,148743.0,122.3533,122.4122,121.853,122.2454,148743.0
2023-01-19 12:00:00,124.67,125.35,124.62,124.84,166194.0,122.3042,122.9713,122.2552,122.471,166194.0
2023-01-19 12:30:00,124.81,125.08,124.7,124.92,81879.0,122.4416,122.7065,122.3337,122.5495,81879.0
2023-01-19 13:00:00,125.08,125.32,124.87,125.14,92313.0,122.7065,122.9419,122.5005,122.7653,92313.0
2023-01-19 13:30:00,125.18,125.72,125.09,125.42,113742.0,122.8046,123.3343,122.7163,123.04,113742.0
2023-01-19 14:00:00,125.4,126.14,125.08,126.07,169200.0,123.0204,123.7464,122.7065,123.6777,169200.0
2023-01-19 14:30:00,126.1,126.43,125.98,126.08,156195.0,123.7071,124.0309,123.5894,123.6875,156195.0
2023-01-19 15:00:00,126.1,126.3,125.8,125.9,124179.0,123.7071,123.9033,123.4128,123.5109,124179.0
2023-01-19 15:30:00,125.9,125.92,124.57,124.59,524619.0,123.5109,123.5305,122.2061,122.2258,524619.0
2023-01-20 09:30:00,125.95,125.95,125.09,125.53,162000.0,123.56,123.56,122.7163,123.1479,162000.0
2023-01-20 10:00:00,125.57,125.88,124.67,125.28,165639.0,123.1872,123.4913,122.3042,122.9027,165639.0
2023-01-20 10:30:00,125.31,125.46,125.07,125.1,115008.0,122.9321,123.0793,122.6967,122.7261,115008.0
2023-01-20 11:00:00,125.05,126.09,125.05,126.04,166821.0,122.677,123.6973,122.677,123.6483,166821.0
2023-01-20 11:30:00,126.02,126.15,125.81,125.88,50625.0,123.6286,123.7562,123.4226,123.4913,50625.0
2023-01-20 12:00:00,125.98,126.44,125.98,126.35,47406.0,123.5894,124.0407,123.5894,123.9524,47406.0
2023-01-20 12:30:00,126.33,126.55,126.29,126.31,54840.0,123.9327,124.1486,123.8935,123.9131,54840.0
2023-01-20 13:00:00,126.27,126.54,125.99,126.22,184056.0,123.8739,124.1388,123.5992,123.8248,184056.0
2023-01-20 13:30:00,126.23,127.23,126.23,127.19,198720.0,123.8346,124.8157,123.8346,124.7764,198720.0
2023-01-20 14:00:00,127.22,127.47,127.21,127.46,188433.0,124.8059,125.0511,124.796,125.0413,188433.0
2023-01-20 14:30:00,127.45,127.62,127.28,127.54,215178.0,125.0315,125.1983,124.8647,125.1198,215178.0
2023-01-20 15:00:00,127.54,128.31,127.54,128.19,313746.0,125.1198,125.8752,125.1198,125.7575,313746.0
2023-01-20 15:30:00,128.16,128.59,127.97,128.51,664704.0,125.728,126.1499,125.5416,126.0714,664704.0
2023-01-23 09:30:00,129.7,132.25,129.5,132.04,730305.0,127.2388,129.7404,127.0426,129.5344,730305.0
2023-01-23 10:00:00,132.06,132.65,131.87,132.41,470163.0,129.554,130.1328,129.3676,129.8974,470163.0
2023-01-23 10:30:00,132.43,132.99,132.33,132.71,344439.0,129.917,130.4664,129.8189,130.1917,344439.0
2023-01-23 11:00:00,132.79,133.94,132.74,133.2,390618.0,130.2702,131.3983,130.2211,130.6724,390618.0
2023-01-23 11:30:00,133.19,134.33,133.19,134.21,193377.0,130.6626,131.7809,130.6626,131.6632,193377.0
2023-01-23 12:00:00,134.33,134.35,133.79,134.07,181431.0,131.7809,131.8006,131.2512,131.5259,181431.0
2023-01-23 12:30:00,134.11,134.77,134.1,134.77,113355.0,131.5651,132.2126,131.5553,132.2126,113355.0
2023-01-23 13:00:00,134.65,135.01,134.57,134.87,101865.0,132.0949,132.448,132.0164,132.3107,101865.0
2023-01-23 13:30:00,135.03,135.41,134.94,134.94,165366.0,132.4677,132.8404,132.3794,132.3794,165366.0
2023-01-23 14:00:00,134.94,134.94,134.49,134.52,129849.0,132.3794,132.3794,131.9379,131.9673,129849.0
2023-01-23 14:30:00,134.54,134.63,133.41,133.92,172683.0,131.987,132.0752,130.8784,131.3787,172683.0
2023-01-23 15:00:00,133.96,134.6,133.62,134.45,263571.0,131.418,132.0458,131.0844,131.8987,263571.0
2023-01-23 15:30:00,134.48,135.12,134.15,134.99,590124.0,131.9281,132.5559,131.6044,132.4284,590124.0
2023-01-24 09:30:00,133.51,135.2,133.13,133.88,428544.0,130.9765,132.6344,130.6037,131.3395,428544.0
2023-01-24 10:00:00,133.84,134.5,133.19,134.11,219093.0,131.3002,131.9477,130.6626,131.5651,219093.0
2023-01-24 10:30:00,134.07,134.61,133.61,134.38,132717.0,131.5259,132.0556,131.0746,131.83,132717.0
2023-01-24 11:00:00,134.38,134.4,133.8,134.32,79530.0,131.83,131.8496,131.261,131.7711,79530.0
2023-01-24 11:30:00,134.3,134.35,133.96,134.06,55260.0,131.7515,131.8006,131.418,131.5161,55260.0
2023-01-24 12:00:00,134.02,134.26,133.58,134.08,45339.0,131.4768,131.7123,131.0452,131.5357,45339.0
2023-01-24 12:30:00,134.03,134.05,133.58,133.6,82872.0,131.4866,131.5063,131.0452,131.0648,82872.0
2023-01-24 13:00:00,133.59,133.89,133.29,133.77,44709.0,131.055,131.3493,130.7607,131.2316,44709.0
2023-01-24 13:30:00,133.76,133.96,133.69,133.87,32691.0,131.2218,131.418,131.1531,131.3297,32691.0
2023-01-24 14:00:00,133.84,133.84,133.47,133.55,95013.0,131.3002,131.3002,130.9373,131.0157,95013.0
2023-01-24 14:30:00,133.55,133.82,133.51,133.75,33621.0,131.0157,131.2806,130.9765,131.2119,33621.0
2023-01-24 15:00:00,133.76,134.01,133.64,133.82,73332.0,131.2218,131.467,131.104,131.2806,73332.0
2023-01-24 15:30:00,133.89,133.97,133.17,133.9,257544.0,131.3493,131.4278,130.643,131.3591,257544.0
2023-01-25 09:30:00,131.59,132.31,131.17,131.25,353889.0,129.0929,129.7993,128.6809,128.7594,353889.0
2023-01-25 10:00:00,131.18,131.79,130.58,131.03,314625.0,128.6907,129.2891,128.1021,128.5436,314625.0
2023-01-25 10:30:00,131.06,131.65,130.58,131.53,143439.0,128.573,129.1518,128.1021,129.0341,143439.0
2023-01-25 11:00:00,131.53,132.61,131.4,132.23,214173.0,129.0341,130.0936,128.9065,129.7208,214173.0
2023-01-25 11:30:00,132.23,132.99,132.13,132.55,133659.0,129.7208,130.4664,129.6227,130.0347,133659.0
2023-01-25 12:00:00,132.49,132.7,132.27,132.42,82560.0,129.9759,130.1819,129.76,129.9072,82560.0
2023-01-25 12:30:00,132.39,132.63,132.32,132.38,33750.0,129.8778,130.1132,129.8091,129.8679,33750.0
2023-01-25 13:00:00,132.46,133.27,132.42,133.22,109557.0,129.9464,130.7411,129.9072,130.692,109557.0
2023-01-25 13:30:00,133.24,133.69,132.95,133.46,121974.0,130.7116,131.1531,130.4271,130.9274,121974.0
2023-01-25 14:00:00,133.51,133.99,133.35,133.59,152532.0,130.9765,131.4474,130.8195,131.055,152532.0
2023-01-25 14:30:00,133.52,134.16,133.43,134.01,71364.0,130.9863,131.6142,130.898,131.467,71364.0
2023-01-25 15:00:00,134.01,134.55,133.98,134.29,164553.0,131.467,131.9968,131.4376,131.7417,164553.0
2023-01-25 15:30:00,134.35,134.46,133.82,134.37,393660.0,131.8006,131.9085,131.2806,131.8202,393660.0
2023-01-26 09:30:00,135.85,136.42,133.74,134.45,573393.0,133.2721,133.8313,131.2021,131.8987,573393.0
2023-01-26 10:00:00,134.46,135.26,133.89,135.02,227298.0,131.9085,132.6933,131.3493,132.4578,227298.0
2023-01-26 10:30:00,134.83,135.14,133.6,133.77,123237.0,132.2715,132.5756,131.0648,131.2316,123237.0
2023-01-26 11:00:00,133.71,134.64,133.66,134.13,163812.0,131.1727,132.0851,131.1237,131.5847,163812.0
2023-01-26 11:30:00,134.28,134.77,134.1,134.7,75843.0,131.7319,132.2126,131.5553,132.1439,75843.0
2023-01-26 12:00:00,134.65,135.28,134.65,135.01,89205.0,132.0949,132.7129,132.0949,132.448,89205.0
2023-01-26 12:30:00,135.01,135.56,134.87,135.33,140802.0,132.448,132.9876,132.3107,132.762,140802.0
2023-01-26 13:00:00,135.39,135.49,134.92,135.24,76101.0,132.8208,132.9189,132.3597,132.6737,76101.0
2023-01-26 13:30:00,135.25,135.82,135.15,135.56,74493.0,132.6835,133.2427,132.5854,132.9876,74493.0
2023-01-26 14:00:00,135.55,135.81,135.38,135.69,134460.0,132.9778,133.2329,132.811,133.1151,134460.0
2023-01-26 14:30:00,135.7,135.99,135.65,135.97,160458.0,133.1249,133.4094,133.0759,133.3898,160458.0
2023-01-26 15:00:00,135.97,136.39,135.76,136.3,273891.0,133.3898,133.8018,133.1838,133.7136,273891.0
2023-01-26 15:30:00,136.27,136.74,135.79,136.59,612783.0,133.6841,134.1452,133.2132,133.9981,612783.0
2023-01-27 09:30:00,134.19,135.67,133.86,135.2,687525.0,131.6436,133.0955,131.3199,132.6344,687525.0
2023-01-27 10:00:00,135.24,136.21,135.0,135.72,355293.0,132.6737,133.6253,132.4382,133.1446,355293.0
2023-01-27 10:30:00,135.69,136.03,134.64,134.91,225759.0,133.1151,133.4487,132.0851,132.3499,225759.0
2023-01-27 11:00:00,134.9,135.34,134.56,135.28,146862.0,132.3401,132.7718,132.0066,132.7129,146862.0
2023-01-27 11:30:00,135.32,135.7,135.28,135.45,135285.0,132.7522,133.1249,132.7129,132.8797,135285.0
2023-01-27 12:00:00,135.43,135.87,135.31,135.73,221739.0,132.8601,133.2917,132.7423,133.1544,221739.0
2023-01-27 12:30:00,135.73,136.22,135.68,136.19,60411.0,133.1544,133.6351,133.1053,133.6056,60411.0
2023-01-27 13:00:00,136.22,136.29,135.77,136.08,58563.0,133.6351,133.7037,133.1936,133.4977,58563.0
2023-01-27 13:30:00,136.12,136.7,136.12,136.55,99702.0,133.537,134.106,133.537,133.9588,99702.0
2023-01-27 14:00:00,136.54,136.73,136.37,136.57,128592.0,133.949,134.1354,133.7822,133.9784,128592.0
2023-01-27 14:30:00,136.53,136.62,136.42,136.45,102627.0,133.9392,134.0275,133.8313,133.8607,102627.0
2023-01-27 15:00:00,136.46,136.87,136.34,136.61,287277.0,133.8705,134.2727,133.7528,134.0177,287277.0
2023-01-27 15:30:00,136.66,136.72,135.6,135.64,658446.0,134.0667,134.1256,133.0268,133.0661,658446.0
2023-01-30 09:30:00,133.84,134.58,133.33,134.18,530547.0,131.3002,132.0262,130.7999,131.6338,530547.0
2023-01-30 10:00:00,134.17,134.66,133.12,133.48,226947.0,131.624,132.1047,130.5939,130.9471,226947.0
2023-01-30 10:30:00,133.55,133.56,132.49,133.36,380529.0,131.0157,131.0256,129.9759,130.8293,380529.0
2023-01-30 11:00:00,133.34,133.73,133.12,133.59,205212.0,130.8097,131.1923,130.5939,131.055,205212.0
2023-01-30 11:30:00,133.62,133.8,133.1,133.58,324936.0,131.0844,131.261,130.5743,131.0452,324936.0
2023-01-30 12:00:00,133.56,133.78,133.25,133.47,135342.0,131.0256,131.2414,130.7214,130.9373,135342.0
2023-01-30 12:30:00,133.46,133.54,132.9,133.06,74562.0,130.9274,131.0059,130.3781,130.535,74562.0
2023-01-30 13:00:00,132.99,133.4,132.89,133.17,122235.0,130.4664,130.8686,130.3683,130.643,122235.0
2023-01-30 13:30:00,133.11,133.11,132.77,132.96,102663.0,130.5841,130.5841,130.2505,130.4369,102663.0
2023-01-30 14:00:00,132.95,133.14,132.7,132.76,110985.0,130.4271,130.6135,130.1819,130.2407,110985.0
2023-01-30 14:30:00,132.73,132.91,132.61,132.76,171219.0,130.2113,130.3879,130.0936,130.2407,171219.0
2023-01-30 15:00:00,132.78,132.96,132.0,132.07,277320.0,130.2604,130.4369,129.4952,129.5638,277320.0
2023-01-30 15:30:00,132.05,132.58,131.99,132.09,513666.0,129.5442,130.0641,129.4853,129.5834,513666.0
2023-01-31 09:30:00,131.84,133.06,131.72,131.72,665460.0,129.3382,130.535,129.2205,129.2205,665460.0
2023-01-31 10:00:00,132.05,133.39,131.78,133.39,250098.0,129.5442,130.8588,129.2793,130.8588,250098.0
2023-01-31 10:30:00,133.46,133.77,133.02,133.75,90552.0,130.9274,131.2316,130.4958,131.2119,90552.0
2023-01-31 11:00:00,133.79,134.0,133.57,133.64,76677.0,131.2512,131.4572,131.0354,131.104,76677.0
2023-01-31 11:30:00,133.61,133.77,133.12,133.52,34347.0,131.0746,131.2316,130.5939,130.9863,34347.0
2023-01-31 12:00:00,133.36,133.82,133.15,133.68,44874.0,130.8293,131.2806,130.6233,131.1433,44874.0
2023-01-31 12:30:00,133.69,133.94,133.62,133.83,70782.0,131.1531,131.3983,131.0844,131.2904,70782.0
2023-01-31 13:00:00,133.83,133.94,133.66,133.85,31761.0,131.2904,131.3983,131.1237,131.31,31761.0
2023-01-31 13:30:00,133.91,134.15,133.65,133.82,70506.0,131.3689,131.6044,131.1138,131.2806,70506.0
2023-01-31 14:00:00,133.82,133.88,133.56,133.71,121197.0,131.2806,131.3395,131.0256,131.1727,121197.0
2023-01-31 14:30:00,133.75,133.85,133.61,133.7,66879.0,131.2119,131.31,131.0746,131.1629,66879.0
2023-01-31 15:00:00,133.76,133.89,133.28,133.3,117084.0,131.2218,131.3493,130.7509,130.7705,117084.0
2023-01-31 15:30:00,133.31,134.62,133.31,134.58,472320.0,130.7803,132.0654,130.7803,132.0262,472320.0
2023-02-01 09:30:00,135.22,137.26,135.11,137.15,506703.0,132.6541,134.6553,132.5461,134.5474,506703.0
2023-02-01 10:00:00,137.26,137.64,136.76,137.63,406605.0,134.6553,135.0281,134.1648,135.0183,406605.0
2023-02-01 10:30:00,137.66,137.96,136.54,136.54,159468.0,135.0477,135.3421,133.949,133.949,159468.0
2023-02-01 11:00:00,136.5,137.67,136.34,137.54,166806.0,133.9098,135.0576,133.7528,134.93,166806.0
2023-02-01 11:30:00,137.55,137.63,137.07,137.16,103491.0,134.9398,135.0183,134.4689,134.5572,103491.0
2023-02-01 12:00:00,137.21,137.33,136.89,137.16,72948.0,134.6063,134.724,134.2924,134.5572,72948.0
2023-02-01 12:30:00,137.19,137.49,137.08,137.37,81798.0,134.5867,134.881,134.4788,134.7633,81798.0
2023-02-01 13:00:00,137.34,137.61,137.33,137.61,86625.0,134.7338,134.9987,134.724,134.9987,86625.0
2023-02-01 13:30:00,137.66,137.77,137.18,137.6,90474.0,135.0477,135.1557,134.5769,134.9889,90474.0
2023-02-01 14:00:00,137.25,138.37,136.65,137.65,296037.0,134.6455,135.7443,134.0569,135.0379,296037.0
2023-02-01 14:30:00,137.72,140.9,136.51,140.36,841788.0,135.1066,138.2263,133.9196,137.6965,841788.0
2023-02-01 15:00:00,140.4,142.13,140.4,142.13,943047.0,137.7358,139.4329,137.7358,139.4329,943047.0
2023-02-01 15:30:00,142.11,143.01,141.08,141.57,1337445.0,139.4133,140.2962,138.4029,138.8836,1337445.0
2023-02-02 09:30:00,143.02,144.01,142.6,142.6,721629.0,140.306,141.2773,139.894,139.894,721629.0
2023-02-02 10:00:00,142.61,143.54,142.21,143.29,283089.0,139.9038,140.8162,139.5114,140.5709,283089.0
2023-02-02 10:30:00,143.46,144.16,142.89,143.24,433074.0,140.7377,141.4244,140.1785,140.5219,433074.0
2023-02-02 11:00:00,143.24,143.91,142.79,143.72,283629.0,140.5219,141.1791,140.0804,140.9928,283629.0
2023-02-02 11:30:00,143.73,143.94,143.37,143.46,94110.0,141.0026,141.2086,140.6494,140.7377,94110.0
2023-02-02 12:00:00,143.5,144.44,143.31,144.3,207762.0,140.7769,141.6991,140.5905,141.5617,207762.0
2023-02-02 12:30:00,144.31,145.04,144.27,144.96,203046.0,141.5716,142.2877,141.5323,142.2092,203046.0
2023-02-02 13:00:00,144.97,145.27,144.8,145.17,308727.0,142.219,142.5133,142.0523,142.4152,308727.0
2023-02-02 13:30:00,145.18,145.99,145.18,145.98,323463.0,142.425,143.2197,142.425,143.2099,323463.0
2023-02-02 14:00:00,145.99,146.04,144.55,144.59,207735.0,143.2197,143.2687,141.807,141.8462,207735.0
2023-02-02 14:30:00,144.55,144.66,143.2,143.21,468390.0,141.807,141.9149,140.4826,140.4924,468390.0
2023-02-02 15:00:00,143.12,143.74,142.85,143.6,291129.0,140.4041,141.0124,140.1393,140.875,291129.0
2023-02-02 15:30:00,143.65,144.9,143.48,144.8,665934.0,140.9241,142.1504,140.7573,142.0523,665934.0
2023-02-03 09:30:00,141.75,143.9,141.28,143.37,494274.0,139.0601,141.1693,138.5991,140.6494,494274.0
2023-02-03 10:00:00,143.27,144.43,142.75,144.03,228519.0,140.5513,141.6893,140.0412,141.2969,228519.0
2023-02-03 10:30:00,144.01,145.29,143.73,144.5,247212.0,141.2773,142.533,141.0026,141.758,247212.0
2023-02-03 11:00:00,144.53,145.09,144.4,144.95,123003.0,141.7874,142.3368,141.6599,142.1994,123003.0
2023-02-03 11:30:00,144.96,145.13,143.75,143.87,364134.0,142.2092,142.376,141.0222,141.1399,364134.0
2023-02-03 12:00:00,143.87,144.75,143.75,144.64,152457.0,141.1399,142.0032,141.0222,141.8953,152457.0
2023-02-03 12:30:00,144.57,144.82,143.49,143.59,96189.0,141.8266,142.0719,140.7671,140.8652,96189.0
2023-02-03 13:00:00,143.51,143.6,142.95,143.2,159750.0,140.7867,140.875,140.2374,140.4826,159750.0
2023-02-03 13:30:00,143.07,143.12,142.12,142.64,297765.0,140.3551,140.4041,139.4231,139.9332,297765.0
2023-02-03 14:00:00,142.64,142.82,142.25,142.59,363768.0,139.9332,140.1098,139.5506,139.8842,363768.0
2023-02-03 14:30:00,142.59,142.84,141.9,142.12,184809.0,139.8842,140.1295,139.2073,139.4231,184809.0
2023-02-03 15:00:00,141.98,142.3,141.56,141.89,384882.0,139.2858,139.5997,138.8737,139.1975,384882.0
2023-02-03 15:30:00,141.88,142.24,141.64,142.02,711117.0,139.1877,139.5408,138.9522,139.325,711117.0
2023-02-06 09:30:00,139.67,140.91,139.56,140.91,453300.0,137.0196,138.2361,136.9117,138.2361,453300.0
2023-02-06 10:00:00,140.87,141.87,139.94,140.07,191943.0,138.1968,139.1779,137.2845,137.412,191943.0
2023-02-06 10:30:00,140.03,141.37,139.83,141.12,99981.0,137.3728,138.6873,137.1766,138.4421,99981.0
2023-02-06 11:00:00,141.03,141.58,140.77,141.53,80844.0,138.3538,138.8934,138.0987,138.8443,80844.0
2023-02-06 11:30:00,141.62,141.83,140.5,140.62,65730.0,138.9326,139.1386,137.8339,137.9516,65730.0
2023-02-06 12:00:00,140.6,140.81,140.3,140.48,58017.0,137.932,138.138,137.6377,137.8142,58017.0
2023-02-06 12:30:00,140.62,140.83,140.32,140.37,34305.0,137.9516,138.1576,137.6573,137.7063,34305.0
2023-02-06 13:00:00,140.35,140.35,139.73,139.95,66282.0,137.6867,137.6867,137.0785,137.2943,66282.0
2023-02-06 13:30:00,140.02,140.19,139.74,140.01,72345.0,137.363,137.5297,137.0883,137.3532,72345.0
2023-02-06 14:00:00,140.01,140.35,139.84,139.93,86280.0,137.3532,137.6867,137.1864,137.2747,86280.0
2023-02-06 14:30:00,139.99,140.05,139.55,139.86,92643.0,137.3335,137.3924,136.9019,137.206,92643.0
2023-02-06 15:00:00,140.09,140.09,139.2,139.31,83745.0,137.4316,137.4316,136.5585,136.6664,83745.0
2023-02-06 15:30:00,139.25,139.98,139.1,139.7,277494.0,136.6076,137.3237,136.4604,137.049,277494.0
2023-02-07 09:30:00,140.16,141.18,140.07,140.71,193119.0,137.5003,138.501,137.412,138.0399,193119.0
2023-02-07 10:00:00,140.76,140.88,139.91,140.0,155943.0,138.0889,138.2066,137.2551,137.3433,155943.0
2023-02-07 10:30:00,140.01,140.64,140.0,140.33,61998.0,137.3532,137.9712,137.3433,137.6671,61998.0
2023-02-07 11:00:00,140.33,141.04,140.33,140.73,123600.0,137.6671,138.3636,137.6671,138.0595,123600.0
2023-02-07 11:30:00,140.73,141.19,140.7,141.04,84675.0,138.0595,138.5108,138.0301,138.3636,84675.0
2023-02-07 12:00:00,141.01,141.51,140.86,140.89,65673.0,138.3342,138.8247,138.187,138.2165,65673.0
2023-02-07 12:30:00,140.98,144.42,140.96,143.91,276897.0,138.3047,141.6795,138.2851,141.1791,276897.0
2023-02-07 13:00:00,144.03,144.19,141.36,141.36,245319.0,141.2969,141.4538,138.6775,138.6775,245319.0
2023-02-07 13:30:00,141.26,141.26,140.06,140.82,141435.0,138.5794,138.5794,137.4022,138.1478,141435.0
2023-02-07 14:00:00,141.04,142.77,140.99,142.59,88134.0,138.3636,140.0608,138.3146,139.8842,88134.0
2023-02-07 14:30:00,142.62,143.41,142.48,143.33,81543.0,139.9136,140.6886,139.7763,140.6102,81543.0
2023-02-07 15:00:00,143.4,144.17,142.85,144.15,226488.0,140.6788,141.4342,140.1393,141.4146,226488.0
2023-02-07 15:30:00,144.08,144.86,143.8,144.21,597969.0,141.3459,142.1111,141.0712,141.4735,597969.0
2023-02-08 09:30:00,143.29,144.38,143.16,143.66,279420.0,140.5709,141.6402,140.4434,140.9339,279420.0
2023-02-08 10:00:00,143.6,144.02,143.15,143.22,110103.0,140.875,141.2871,140.4336,140.5022,110103.0
2023-02-08 10:30:00,143.3,143.3,142.24,142.54,258765.0,140.5807,140.5807,139.5408,139.8351,258765.0
2023-02-08 11:00:00,142.48,142.67,141.51,141.86,314097.0,139.7763,139.9627,138.8247,139.168,314097.0
2023-02-08 11:30:00,141.84,142.34,141.49,142.3,244656.0,139.1484,139.6389,138.8051,139.5997,244656.0
2023-02-08 12:00:00,142.28,142.44,141.78,142.31,153279.0,139.5801,139.737,139.0896,139.6095,153279.0
2023-02-08 12:30:00,142.39,142.45,141.93,142.39,127728.0,139.688,139.7469,139.2367,139.688,127728.0
2023-02-08 13:00:00,142.33,142.62,141.94,142.09,106323.0,139.6291,139.9136,139.2465,139.3937,106323.0
2023-02-08 13:30:00,142.0,142.18,141.68,141.8,99333.0,139.3054,139.482,138.9915,139.1092,99333.0
2023-02-08 14:00:00,141.74,142.24,141.55,141.89,111717.0,139.0503,139.5408,138.8639,139.1975,111717.0
2023-02-08 14:30:00,141.95,142.01,141.37,141.63,109836.0,139.2563,139.3152,138.6873,138.9424,109836.0
2023-02-08 15:00:00,141.55,141.63,140.74,141.06,136992.0,138.8639,138.9424,138.0693,138.3832,136992.0
2023-02-08 15:30:00,141.04,141.57,140.93,141.06,235143.0,138.3636,138.8836,138.2557,138.3832,235143.0
2023-02-09 09:30:00,143.58,144.78,143.56,144.45,461499.0,140.8554,142.0326,140.8358,141.7089,461499.0
2023-02-09 10:00:00,144.39,145.19,143.88,144.02,180099.0,141.65,142.4349,141.1497,141.2871,180099.0
2023-02-09 10:30:00,144.02,144.66,144.01,144.52,61911.0,141.2871,141.9149,141.2773,141.7776,61911.0
2023-02-09 11:00:00,144.53,144.53,143.67,143.84,133869.0,141.7874,141.7874,140.9437,141.1105,133869.0
2023-02-09 11:30:00,143.75,144.02,143.45,143.72,113868.0,141.0222,141.2871,140.7279,140.9928,113868.0
2023-02-09 12:00:00,143.73,144.3,143.7,143.9,80970.0,141.0026,141.5617,140.9731,141.1693,80970.0
2023-02-09 12:30:00,143.93,143.93,142.6,143.25,91176.0,141.1988,141.1988,139.894,140.5317,91176.0
2023-02-09 13:00:00,143.22,143.36,142.82,143.16,68253.0,140.5022,140.6396,140.1098,140.4434,68253.0
2023-02-09 13:30:00,143.07,143.49,142.66,142.73,52908.0,140.3551,140.7671,139.9529,140.0215,52908.0
2023-02-09 14:00:00,142.7,142.89,141.93,141.96,84198.0,139.9921,140.1785,139.2367,139.2662,84198.0
2023-02-09 14:30:00,141.97,142.08,141.59,141.89,216057.0,139.276,139.3839,138.9032,139.1975,216057.0
2023-02-09 15:00:00,141.84,141.89,140.9,141.02,127722.0,139.1484,139.1975,138.2263,138.344,127722.0
2023-02-09 15:30:00,140.97,141.94,140.38,141.43,307251.0,138.2949,139.2465,137.7161,138.7462,307251.0
2023-02-10 09:30:00,139.98,140.39,138.84,139.01,371883.0,137.3237,137.7259,136.2054,136.3721,371883.0
2023-02-10 10:00:00,138.96,139.92,138.09,139.5,270063.0,136.3231,137.2649,135.4696,136.8528,270063.0
2023-02-10 10:30:00,139.5,139.87,138.77,139.02,130716.0,136.8528,137.2158,136.1367,136.3819,130716.0
2023-02-10 11:00:00,138.98,139.26,138.81,138.86,89883.0,136.3427,136.6174,136.1759,136.225,89883.0
2023-02-10 11:30:00,138.89,138.89,138.24,138.33,105828.0,136.2544,136.2544,135.6167,135.705,105828.0
2023-02-10 12:00:00,138.3,138.45,137.66,137.8,178578.0,135.6756,135.8228,135.0477,135.1851,178578.0
2023-02-10 12:30:00,137.84,138.47,137.84,138.26,53607.0,135.2243,135.8424,135.2243,135.6364,53607.0
2023-02-10 13:00:00,138.55,139.42,138.42,139.04,77979.0,135.9209,136.7744,135.7933,136.4016,77979.0
2023-02-10 13:30:00,139.02,139.02,138.25,138.25,77001.0,136.3819,136.3819,135.6266,135.6266,77001.0
2023-02-10 14:00:00,138.3,138.43,138.1,138.2,43002.0,135.6756,135.8031,135.4794,135.5775,43002.0
2023-02-10 14:30:00,138.15,138.57,138.07,138.5,47772.0,135.5285,135.9405,135.45,135.8718,47772.0
2023-02-10 15:00:00,138.6,138.98,138.59,138.68,74466.0,135.9699,136.3427,135.9601,136.0484,74466.0
2023-02-10 15:30:00,138.76,139.36,138.7,139.15,292893.0,136.1269,136.7155,136.068,136.5095,292893.0
2023-02-13 09:30:00,139.83,140.35,138.61,140.26,225507.0,137.1766,137.6867,135.9797,137.5984,225507.0
2023-02-13 10:00:00,140.35,140.35,139.39,140.07,69825.0,137.6867,137.6867,136.7449,137.412,69825.0
2023-02-13 10:30:00,140.07,140.68,139.8,140.47,169779.0,137.412,138.0104,137.1471,137.8044,169779.0
2023-02-13 11:00:00,140.57,141.05,140.44,140.85,98373.0,137.9025,138.3734,137.775,138.1772,98373.0
2023-02-13 11:30:00,140.87,141.12,140.39,140.82,92370.0,138.1968,138.4421,137.7259,138.1478,92370.0
2023-02-13 12:00:00,140.86,141.38,140.79,141.26,87912.0,138.187,138.6972,138.1184,138.5794,87912.0
2023-02-13 12:30:00,141.31,141.42,141.07,141.18,62328.0,138.6285,138.7364,138.393,138.501,62328.0
2023-02-13 13:00:00,141.18,141.5,140.9,141.4,69102.0,138.501,138.8149,138.2263,138.7168,69102.0
2023-02-13 13:30:00,141.47,141.63,141.22,141.37,86676.0,138.7855,138.9424,138.5402,138.6873,86676.0
2023-02-13 14:00:00,141.35,141.5,140.88,140.94,62391.0,138.6677,138.8149,138.2066,138.2655,62391.0
2023-02-13 14:30:00,140.96,141.03,140.55,140.95,86379.0,138.2851,138.3538,137.8829,138.2753,86379.0
2023-02-13 15:00:00,140.99,141.29,140.69,141.08,115362.0,138.3146,138.6089,138.0203,138.4029,115362.0
2023-02-13 15:30:00,141.23,141.37,140.72,141.17,204588.0,138.55,138.6873,138.0497,138.4911,204588.0
2023-02-14 09:30:00,139.99,142.72,138.93,142.72,555903.0,137.3335,140.0117,136.2936,140.0117,555903.0
2023-02-14 10:00:00,142.69,143.91,142.69,143.0,514548.0,139.9823,141.1791,139.9823,140.2864,514548.0
2023-02-14 10:30:00,143.09,143.23,140.68,141.43,150042.0,140.3747,140.5121,138.0104,138.7462,150042.0
2023-02-14 11:00:00,141.56,142.5,141.29,141.29,78741.0,138.8737,139.7959,138.6089,138.6089,78741.0
2023-02-14 11:30:00,141.3,141.43,140.86,141.43,78660.0,138.6187,138.7462,138.187,138.7462,78660.0
2023-02-14 12:00:00,141.46,142.02,141.41,141.93,73266.0,138.7756,139.325,138.7266,139.2367,73266.0
2023-02-14 12:30:00,141.81,142.34,141.81,142.24,84204.0,139.119,139.6389,139.119,139.5408,84204.0
2023-02-14 13:00:00,142.26,143.39,142.26,142.97,146829.0,139.5605,140.669,139.5605,140.257,146829.0
2023-02-14 13:30:00,143.0,143.22,142.71,143.03,109485.0,140.2864,140.5022,140.0019,140.3158,109485.0
2023-02-14 14:00:00,143.04,143.36,142.51,143.17,60270.0,140.3257,140.6396,139.8057,140.4532,60270.0
2023-02-14 14:30:00,143.29,143.89,143.29,143.64,67611.0,140.5709,141.1595,140.5709,140.9143,67611.0
2023-02-14 15:00:00,143.73,143.87,143.33,143.64,101115.0,141.0026,141.1399,140.6102,140.9143,101115.0
2023-02-14 15:30:00,143.53,144.22,143.53,143.78,267099.0,140.8064,141.4833,140.8064,141.0516,267099.0
2023-02-15 09:30:00,142.29,143.07,141.67,141.87,380403.0,139.5899,140.3551,138.9817,139.1779,380403.0
2023-02-15 10:00:00,141.98,142.35,141.24,142.31,102264.0,139.2858,139.6488,138.5598,139.6095,102264.0
2023-02-15 10:30:00,142.06,142.46,141.71,141.89,41898.0,139.3643,139.7567,139.0209,139.1975,41898.0
2023-02-15 11:00:00,141.94,142.6,141.89,142.6,71607.0,139.2465,139.894,139.1975,139.894,71607.0
2023-02-15 11:30:00,142.58,143.27,142.32,143.03,77004.0,139.8744,140.5513,139.6193,140.3158,77004.0
2023-02-15 12:00:00,143.0,143.1,142.51,142.51,83244.0,140.2864,140.3845,139.8057,139.8057,83244.0
2023-02-15 12:30:00,142.49,143.04,142.39,142.95,67428.0,139.7861,140.3257,139.688,140.2374,67428.0
2023-02-15 13:00:00,142.96,143.38,142.69,143.31,49605.0,140.2472,140.6592,139.9823,140.5905,49605.0
2023-02-15 13:30:00,143.26,143.62,143.11,143.53,42702.0,140.5415,140.8947,140.3943,140.8064,42702.0
2023-02-15 14:00:00,143.56,143.94,143.56,143.91,93120.0,140.8358,141.2086,140.8358,141.1791,93120.0
2023-02-15 14:30:00,143.97,144.19,143.69,143.75,45798.0,141.238,141.4538,140.9633,141.0222,45798.0
2023-02-15 15:00:00,143.72,143.93,143.26,143.39,37980.0,140.9928,141.1988,140.5415,140.669,37980.0
2023-02-15 15:30:00,143.41,144.45,143.41,144.38,175425.0,140.6886,141.7089,140.6886,141.6402,175425.0
2023-02-16 09:30:00,141.78,142.64,141.24,142.29,292569.0,139.0896,139.9332,138.5598,139.5899,292569.0
2023-02-16 10:00:00,142.25,142.5,141.72,142.46,183927.0,139.5506,139.7959,139.0307,139.7567,183927.0
2023-02-16 10:30:00,142.47,143.11,142.44,142.66,202620.0,139.7665,140.3943,139.737,139.9529,202620.0
2023-02-16 11:00:00,142.7,143.03,142.22,142.48,115689.0,139.9921,140.3158,139.5212,139.7763,115689.0
2023-02-16 11:30:00,142.55,143.15,142.41,142.75,136938.0,139.845,140.4336,139.7076,140.0412,136938.0
2023-02-16 12:00:00,142.75,142.92,142.22,142.82,62202.0,140.0412,140.2079,139.5212,140.1098,62202.0
2023-02-16 12:30:00,142.84,143.26,142.64,142.64,76680.0,140.1295,140.5415,139.9332,139.9332,76680.0
2023-02-16 13:00:00,142.74,142.88,142.42,142.51,64182.0,140.0314,140.1687,139.7174,139.8057,64182.0
2023-02-16 13:30:00,142.56,143.07,142.46,143.07,94089.0,139.8548,140.3551,139.7567,140.3551,94089.0
2023-02-16 14:00:00,143.13,143.21,142.59,142.85,82572.0,140.414,140.4924,139.8842,140.1393,82572.0
2023-02-16 14:30:00,142.84,143.13,142.82,142.83,113190.0,140.1295,140.414,140.1098,140.1196,113190.0
2023-02-16 15:00:00,142.86,142.88,141.05,141.05,248085.0,140.1491,140.1687,138.3734,138.3734,248085.0
2023-02-16 15:30:00,141.0,141.51,140.6,140.78,415614.0,138.3244,138.8247,137.932,138.1085,415614.0
2023-02-17 09:30:00,140.0,140.41,138.41,139.05,404451.0,137.3433,137.7456,135.7835,136.4114,404451.0
2023-02-17 10:00:00,139.05,139.69,138.93,139.1,214224.0,136.4114,137.0392,136.2936,136.4604,214224.0
2023-02-17 10:30:00,139.06,139.9,138.58,138.58,67914.0,136.4212,137.2452,135.9503,135.9503,67914.0
2023-02-17 11:00:00,138.56,138.99,138.15,138.16,90420.0,135.9307,136.3525,135.5285,135.5383,90420.0
2023-02-17 11:30:00,138.21,138.39,137.75,137.97,145470.0,135.5873,135.7639,135.136,135.3519,145470.0
2023-02-17 12:00:00,137.96,138.73,137.96,138.02,57780.0,135.3421,136.0974,135.3421,135.4009,57780.0
2023-02-17 12:30:00,137.93,138.04,137.38,137.62,119376.0,135.3126,135.4205,134.7731,135.0085,119376.0
2023-02-17 13:00:00,137.62,138.01,137.42,137.5,112125.0,135.0085,135.3911,134.8123,134.8908,112125.0
2023-02-17 13:30:00,137.47,138.07,137.44,137.94,106758.0,134.8614,135.45,134.8319,135.3224,106758.0
2023-02-17 14:00:00,137.97,138.5,137.9,138.39,59658.0,135.3519,135.8718,135.2832,135.7639,59658.0
2023-02-17 14:30:00,138.4,138.98,138.36,138.86,61302.0,135.7737,136.3427,135.7345,136.225,61302.0
2023-02-17 15:00:00,138.91,139.08,138.37,138.46,299295.0,136.274,136.4408,135.7443,135.8326,299295.0
2023-02-17 15:30:00,138.41,138.9,138.38,138.6,345189.0,135.7835,136.2642,135.7541,135.9699,345189.0
2023-02-21 09:30:00,136.48,138.09,136.48,137.05,238566.0,133.8901,135.4696,133.8901,134.4493,238566.0
2023-02-21 10:00:00,136.87,137.17,136.16,136.33,156795.0,134.2727,134.567,133.5762,133.743,156795.0
2023-02-21 10:30:00,136.19,136.77,136.19,136.55,67038.0,133.6056,134.1746,133.6056,133.9588,67038.0
2023-02-21 11:00:00,136.6,136.75,136.02,136.11,122292.0,134.0079,134.155,133.4389,133.5272,122292.0
2023-02-21 11:30:00,136.13,136.32,135.52,135.52,41016.0,133.5468,133.7332,132.9484,132.9484,41016.0
2023-02-21 12:00:00,135.46,135.69,135.28,135.31,41415.0,132.8895,133.1151,132.7129,132.7423,41415.0
2023-02-21 12:30:00,135.37,135.87,135.36,135.87,27984.0,132.8012,133.2917,132.7914,133.2917,27984.0
2023-02-21 13:00:00,135.8,135.8,135.2,135.29,40059.0,133.223,133.223,132.6344,132.7227,40059.0
2023-02-21 13:30:00,135.27,135.42,135.11,135.19,51627.0,132.7031,132.8503,132.5461,132.6246,51627.0
2023-02-21 14:00:00,135.21,135.21,134.56,134.74,97362.0,132.6442,132.6442,132.0066,132.1832,97362.0
2023-02-21 14:30:00,134.71,135.07,134.64,134.71,83295.0,132.1537,132.5069,132.0851,132.1537,83295.0
2023-02-21 15:00:00,134.71,135.0,133.99,134.07,109083.0,132.1537,132.4382,131.4474,131.5259,109083.0
2023-02-21 15:30:00,134.09,134.59,133.89,134.13,290259.0,131.5455,132.036,131.3493,131.5847,290259.0
2023-02-22 09:30:00,134.46,135.47,134.24,134.46,193467.0,131.9085,132.8993,131.6926,131.9085,193467.0
2023-02-22 10:00:00,134.49,134.55,133.33,133.73,170109.0,131.9379,131.9968,130.7999,131.1923,170109.0
2023-02-22 10:30:00,133.33,133.89,132.91,133.8,101697.0,130.7999,131.3493,130.3879,131.261,101697.0
2023-02-22 11:00:00,133.84,134.14,133.54,133.93,55668.0,131.3002,131.5945,131.0059,131.3885,55668.0
2023-02-22 11:30:00,133.9,134.15,133.49,133.9,46485.0,131.3591,131.6044,130.9569,131.3591,46485.0
2023-02-22 12:00:00,133.85,134.24,133.67,134.04,57366.0,131.31,131.6926,131.1335,131.4964,57366.0
2023-02-22 12:30:00,134.05,134.35,134.05,134.21,52626.0,131.5063,131.8006,131.5063,131.6632,52626.0
2023-02-22 13:00:00,134.1,134.61,134.06,134.6,47286.0,131.5553,132.0556,131.5161,132.0458,47286.0
2023-02-22 13:30:00,134.5,134.69,134.27,134.48,30978.0,131.9477,132.1341,131.7221,131.9281,30978.0
2023-02-22 14:00:00,134.31,134.82,133.62,134.0,112629.0,131.7613,132.2616,131.0844,131.4572,112629.0
2023-02-22 14:30:00,133.95,133.97,133.03,133.08,181656.0,131.4082,131.4278,130.5056,130.5547,181656.0
2023-02-22 15:00:00,133.03,133.42,132.89,133.03,138273.0,130.5056,130.8882,130.3683,130.5056,138273.0
2023-02-22 15:30:00,132.98,133.54,132.7,133.54,235005.0,130.4566,131.0059,130.1819,131.0059,235005.0
2023-02-23 09:30:00,137.99,138.54,137.1,137.87,723813.0,135.3715,135.9111,134.4984,135.2538,723813.0
2023-02-23 10:00:00,137.89,138.07,136.77,137.49,159834.0,135.2734,135.45,134.1746,134.881,159834.0
2023-02-23 10:30:00,137.53,137.53,135.9,136.05,180732.0,134.9202,134.9202,133.3211,133.4683,180732.0
2023-02-23 11:00:00,136.05,136.44,135.53,135.76,238008.0,133.4683,133.8509,132.9582,133.1838,238008.0
2023-02-23 11:30:00,135.7,135.91,135.19,135.27,210612.0,133.1249,133.331,132.6246,132.7031,210612.0
2023-02-23 12:00:00,135.3,135.93,135.3,135.87,61581.0,132.7325,133.3506,132.7325,133.2917,61581.0
2023-02-23 12:30:00,135.74,136.0,135.62,135.92,68643.0,133.1642,133.4192,133.0465,133.3408,68643.0
2023-02-23 13:00:00,135.9,136.28,135.74,136.25,255594.0,133.3211,133.6939,133.1642,133.6645,255594.0
2023-02-23 13:30:00,136.25,136.97,136.09,136.8,140934.0,133.6645,134.3708,133.5075,134.2041,140934.0
2023-02-23 14:00:00,136.81,137.7,136.75,137.59,237399.0,134.2139,135.087,134.155,134.9791,237399.0
2023-02-23 14:30:00,137.62,138.05,137.57,137.69,153318.0,135.0085,135.4303,134.9595,135.0772,153318.0
2023-02-23 15:00:00,137.7,138.44,137.7,138.42,115278.0,135.087,135.8129,135.087,135.7933,115278.0
2023-02-23 15:30:00,138.37,138.55,137.8,137.84,404139.0,135.7443,135.9209,135.1851,135.2243,404139.0
2023-02-24 09:30:00,135.45,136.14,134.73,135.18,196869.0,132.8797,133.5566,132.1733,132.6148,196869.0
2023-02-24 10:00:00,135.18,135.33,134.66,134.84,144423.0,132.6148,132.762,132.1047,132.2813,144423.0
2023-02-24 10:30:00,134.76,134.95,134.42,134.59,111783.0,132.2028,132.3892,131.8692,132.036,111783.0
2023-02-24 11:00:00,134.51,135.28,134.41,135.13,115782.0,131.9575,132.7129,131.8594,132.5658,115782.0
2023-02-24 11:30:00,135.15,135.82,134.83,135.44,135255.0,132.5854,133.2427,132.2715,132.8699,135255.0
2023-02-24 12:00:00,135.45,135.54,134.74,134.91,149775.0,132.8797,132.968,132.1832,132.3499,149775.0
2023-02-24 12:30:00,134.92,135.05,134.52,134.68,120318.0,132.3597,132.4873,131.9673,132.1243,120318.0
2023-02-24 13:00:00,134.67,135.06,134.61,134.95,63228.0,132.1145,132.4971,132.0556,132.3892,63228.0
2023-02-24 13:30:00,134.91,135.2,134.69,135.16,84144.0,132.3499,132.6344,132.1341,132.5952,84144.0
2023-02-24 14:00:00,135.17,135.3,134.9,135.04,107631.0,132.605,132.7325,132.3401,132.4775,107631.0
2023-02-24 14:30:00,135.07,135.9,134.8,135.82,83286.0,132.5069,133.3211,132.242,133.2427,83286.0
2023-02-24 15:00:00,135.87,135.99,135.16,135.18,219867.0,133.2917,133.4094,132.5952,132.6148,219867.0
2023-02-24 15:30:00,135.2,135.49,134.86,135.33,354147.0,132.6344,132.9189,132.3009,132.762,354147.0
2023-02-27 09:30:00,137.69,137.71,136.67,137.15,387102.0,135.0772,135.0968,134.0765,134.5474,387102.0
2023-02-27 10:00:00,137.15,137.67,136.86,136.97,140904.0,134.5474,135.0576,134.2629,134.3708,140904.0
2023-02-27 10:30:00,136.9,137.0,136.15,136.63,115614.0,134.3022,134.4003,133.5664,134.0373,115614.0
2023-02-27 11:00:00,136.71,137.09,136.54,136.62,68262.0,134.1158,134.4886,133.949,134.0275,68262.0
2023-02-27 11:30:00,136.7,137.01,136.33,136.97,47109.0,134.106,134.4101,133.743,134.3708,47109.0
2023-02-27 12:00:00,136.98,137.03,136.61,136.89,42984.0,134.3807,134.4297,134.0177,134.2924,42984.0
2023-02-27 12:30:00,136.99,137.25,136.93,137.19,72147.0,134.3905,134.6455,134.3316,134.5867,72147.0
2023-02-27 13:00:00,137.19,137.41,137.13,137.2,54432.0,134.5867,134.8025,134.5278,134.5965,54432.0
2023-02-27 13:30:00,137.24,137.32,137.01,137.27,50718.0,134.6357,134.7142,134.4101,134.6652,50718.0
2023-02-27 14:00:00,137.31,137.58,137.13,137.22,103035.0,134.7044,134.9693,134.5278,134.6161,103035.0
2023-02-27 14:30:00,137.19,137.22,136.61,136.72,59061.0,134.5867,134.6161,134.0177,134.1256,59061.0
2023-02-27 15:00:00,136.71,136.79,136.39,136.65,72117.0,134.1158,134.1943,133.8018,134.0569,72117.0
2023-02-27 15:30:00,136.56,136.56,136.09,136.17,117789.0,133.9686,133.9686,133.5075,133.586,117789.0
2023-02-28 09:30:00,135.83,137.0,135.53,136.52,90987.0,133.2525,134.4003,132.9582,133.9294,90987.0
2023-02-28 10:00:00,136.44,137.0,136.4,136.42,81144.0,133.8509,134.4003,133.8117,133.8313,81144.0
2023-02-28 10:30:00,136.43,136.73,136.13,136.5,25020.0,133.8411,134.1354,133.5468,133.9098,25020.0
2023-02-28 11:00:00,136.59,137.03,136.56,136.87,40323.0,133.9981,134.4297,133.9686,134.2727,40323.0
2023-02-28 11:30:00,136.69,136.79,136.59,136.78,29400.0,134.0962,134.1943,133.9981,134.1844,29400.0
2023-02-28 12:00:00,136.94,137.43,136.93,137.34,72504.0,134.3414,134.8221,134.3316,134.7338,72504.0
2023-02-28 12:30:00,137.31,137.67,137.2,137.59,46899.0,134.7044,135.0576,134.5965,134.9791,46899.0
2023-02-28 13:00:00,137.67,137.91,137.59,137.91,74955.0,135.0576,135.293,134.9791,135.293,74955.0
2023-02-28 13:30:00,137.97,138.2,137.68,138.14,66342.0,135.3519,135.5775,135.0674,135.5186,66342.0
2023-02-28 14:00:00,138.19,138.46,137.99,138.0,72192.0,135.5677,135.8326,135.3715,135.3813,72192.0
2023-02-28 14:30:00,138.0,138.11,137.68,137.68,59427.0,135.3813,135.4892,135.0674,135.0674,59427.0
2023-02-28 15:00:00,137.7,137.7,137.11,137.2,65043.0,135.087,135.087,134.5082,134.5965,65043.0
2023-02-28 15:30:00,137.1,137.19,136.52,136.52,253344.0,134.4984,134.5867,133.9294,133.9294,253344.0
2023-03-01 09:30:00,137.11,138.31,136.74,138.03,141843.0,134.5082,135.6854,134.1452,135.4107,141843.0
2023-03-01 10:00:00,138.16,138.26,136.3,136.79,115044.0,135.5383,135.6364,133.7136,134.1943,115044.0
2023-03-01 10:30:00,136.72,137.67,136.33,137.25,66174.0,134.1256,135.0576,133.743,134.6455,66174.0
2023-03-01 11:00:00,137.24,137.24,136.11,136.51,89718.0,134.6357,134.6357,133.5272,133.9196,89718.0
2023-03-01 11:30:00,136.6,137.3,136.35,137.16,39207.0,134.0079,134.6946,133.7626,134.5572,39207.0
2023-03-01 12:00:00,137.1,137.68,137.01,137.53,32166.0,134.4984,135.0674,134.4101,134.9202,32166.0
2023-03-01 12:30:00,137.56,137.59,137.25,137.39,76713.0,134.9496,134.9791,134.6455,134.7829,76713.0
2023-03-01 13:00:00,137.25,137.27,136.86,136.89,40473.0,134.6455,134.6652,134.2629,134.2924,40473.0
2023-03-01 13:30:00,136.81,136.97,136.63,136.87,40008.0,134.2139,134.3708,134.0373,134.2727,40008.0
2023-03-01 14:00:00,136.87,136.96,136.57,136.59,44412.0,134.2727,134.361,133.9784,133.9981,44412.0
2023-03-01 14:30:00,136.54,136.69,136.34,136.57,231207.0,133.949,134.0962,133.7528,133.9784,231207.0
2023-03-01 15:00:00,136.51,136.94,136.42,136.56,74343.0,133.9196,134.3414,133.8313,133.9686,74343.0
2023-03-01 15:30:00,136.59,136.79,136.47,136.64,280449.0,133.9981,134.1943,133.8803,134.0471,280449.0
2023-03-02 09:30:00,134.52,134.68,133.48,134.5,366579.0,131.9673,132.1243,130.9471,131.9477,366579.0
2023-03-02 10:00:00,134.57,135.0,133.93,134.63,77694.0,132.0164,132.4382,131.3885,132.0752,77694.0
2023-03-02 10:30:00,134.65,135.17,134.57,135.12,92271.0,132.0949,132.605,132.0164,132.5559,92271.0
2023-03-02 11:00:00,135.2,135.25,134.49,134.5,120684.0,132.6344,132.6835,131.9379,131.9477,120684.0
2023-03-02 11:30:00,134.51,134.69,134.39,134.67,124314.0,131.9575,132.1341,131.8398,132.1145,124314.0
2023-03-02 12:00:00,134.72,134.79,134.43,134.67,48909.0,132.1635,132.2322,131.879,132.1145,48909.0
2023-03-02 12:30:00,134.65,135.04,134.65,134.99,65898.0,132.0949,132.4775,132.0949,132.4284,65898.0
2023-03-02 13:00:00,134.95,135.02,134.75,134.76,64569.0,132.3892,132.4578,132.193,132.2028,64569.0
2023-03-02 13:30:00,134.75,136.11,134.75,136.04,171264.0,132.193,133.5272,132.193,133.4585,171264.0
2023-03-02 14:00:00,136.2,136.93,136.2,136.93,121266.0,133.6155,134.3316,133.6155,134.3316,121266.0
2023-03-02 14:30:00,136.96,137.04,136.56,136.98,157707.0,134.361,134.4395,133.9686,134.3807,157707.0
2023-03-02 15:00:00,136.96,137.81,136.9,137.66,193479.0,134.361,135.1949,134.3022,135.0477,193479.0
2023-03-02 15:30:00,137.72,138.4,137.48,137.71,415203.0,135.1066,135.7737,134.8712,135.0968,415203.0
2023-03-03 09:30:00,137.71,138.06,137.16,137.75,330540.0,135.0968,135.4402,134.5572,135.136,330540.0
2023-03-03 10:00:00,137.85,137.99,136.67,137.68,220773.0,135.2341,135.3715,134.0765,135.0674,220773.0
2023-03-03 10:30:00,137.7,137.78,136.99,137.05,67482.0,135.087,135.1655,134.3905,134.4493,67482.0
2023-03-03 11:00:00,137.12,137.52,137.02,137.31,44661.0,134.518,134.9104,134.4199,134.7044,44661.0
2023-03-03 11:30:00,137.34,137.8,137.18,137.72,45168.0,134.7338,135.1851,134.5769,135.1066,45168.0
2023-03-03 12:00:00,137.72,138.11,137.62,138.11,73965.0,135.1066,135.4892,135.0085,135.4892,73965.0
2023-03-03 12:30:00,138.1,138.72,137.96,138.72,49119.0,135.4794,136.0876,135.3421,136.0876,49119.0
2023-03-03 13:00:00,138.73,138.9,138.56,138.85,45906.0,136.0974,136.2642,135.9307,136.2152,45906.0
2023-03-03 13:30:00,138.84,138.97,138.69,138.83,65370.0,136.2054,136.3329,136.0582,136.1955,65370.0
2023-03-03 14:00:00,138.85,139.3,138.77,139.29,83913.0,136.2152,136.6566,136.1367,136.6468,83913.0
2023-03-03 14:30:00,139.29,139.58,139.25,139.58,56388.0,136.6468,136.9313,136.6076,136.9313,56388.0
2023-03-03 15:00:00,139.6,140.02,139.53,139.94,100170.0,136.9509,137.363,136.8823,137.2845,100170.0
2023-03-03 15:30:00,139.96,139.96,139.55,139.81,350238.0,137.3041,137.3041,136.9019,137.157,350238.0
2023-03-06 09:30:00,140.25,140.61,139.67,140.05,216837.0,137.5886,137.9418,137.0196,137.3924,216837.0
2023-03-06 10:00:00,140.0,141.23,139.71,141.01,180093.0,137.3433,138.55,137.0588,138.3342,180093.0
2023-03-06 10:30:00,141.06,141.46,140.84,141.1,176247.0,138.3832,138.7756,138.1674,138.4225,176247.0
2023-03-06 11:00:00,141.11,141.35,140.61,140.65,57801.0,138.4323,138.6677,137.9418,137.981,57801.0
2023-03-06 11:30:00,140.67,140.79,140.51,140.66,38634.0,138.0006,138.1184,137.8437,137.9908,38634.0
2023-03-06 12:00:00,140.73,140.76,140.33,140.41,60378.0,138.0595,138.0889,137.6671,137.7456,60378.0
2023-03-06 12:30:00,140.36,140.41,139.59,139.77,50472.0,137.6965,137.7456,136.9411,137.1177,50472.0
2023-03-06 13:00:00,139.71,139.79,139.45,139.6,51165.0,137.0588,137.1373,136.8038,136.9509,51165.0
2023-03-06 13:30:00,139.56,139.62,139.0,139.02,88284.0,136.9117,136.9706,136.3623,136.3819,88284.0
2023-03-06 14:00:00,139.01,139.19,138.7,138.72,54927.0,136.3721,136.5487,136.068,136.0876,54927.0
2023-03-06 14:30:00,138.76,138.77,138.38,138.63,120144.0,136.1269,136.1367,135.7541,135.9993,120144.0
2023-03-06 15:00:00,138.65,138.65,137.92,137.92,76020.0,136.019,136.019,135.3028,135.3028,76020.0
2023-03-06 15:30:00,137.96,138.31,137.91,138.24,219762.0,135.3421,135.6854,135.293,135.6167,219762.0
2023-03-07 09:30:00,138.38,138.97,138.14,138.25,138408.0,135.7541,136.3329,135.5186,135.6266,138408.0
2023-03-07 10:00:00,138.21,138.21,136.37,137.24,193560.0,135.5873,135.5873,133.7822,134.6357,193560.0
2023-03-07 10:30:00,137.14,138.31,137.08,137.09,80844.0,134.5376,135.6854,134.4788,134.4886,80844.0
2023-03-07 11:00:00,137.01,137.57,136.97,137.04,74091.0,134.4101,134.9595,134.3708,134.4395,74091.0
2023-03-07 11:30:00,137.09,137.95,137.02,137.52,61749.0,134.4886,135.3322,134.4199,134.9104,61749.0
2023-03-07 12:00:00,137.54,138.7,137.54,138.35,83652.0,134.93,136.068,134.93,135.7247,83652.0
2023-03-07 12:30:00,138.33,138.62,138.17,138.27,30189.0,135.705,135.9895,135.5481,135.6462,30189.0
2023-03-07 13:00:00,138.26,138.29,137.57,137.57,28179.0,135.6364,135.6658,134.9595,134.9595,28179.0
2023-03-07 13:30:00,137.61,137.79,136.66,136.82,71055.0,134.9987,135.1753,134.0667,134.2237,71055.0
2023-03-07 14:00:00,136.81,137.0,136.6,136.64,32388.0,134.2139,134.4003,134.0079,134.0471,32388.0
2023-03-07 14:30:00,136.65,136.69,136.23,136.31,53913.0,134.0569,134.0962,133.6449,133.7234,53913.0
2023-03-07 15:00:00,136.33,136.84,136.33,136.43,72516.0,133.743,134.2433,133.743,133.8411,72516.0
2023-03-07 15:30:00,136.4,136.99,136.39,136.76,168051.0,133.8117,134.3905,133.8018,134.1648,168051.0
2023-03-08 09:30:00,137.33,138.79,137.33,138.62,278295.0,134.724,136.1563,134.724,135.9895,278295.0
2023-03-08 10:00:00,138.6,139.26,137.62,139.08,150888.0,135.9699,136.6174,135.0085,136.4408,150888.0
2023-03-08 10:30:00,139.17,139.65,138.93,139.13,72513.0,136.5291,137.0,136.2936,136.4899,72513.0
2023-03-08 11:00:00,139.08,139.81,139.08,139.51,51099.0,136.4408,137.157,136.4408,136.8626,51099.0
2023-03-08 11:30:00,139.55,139.98,138.95,139.91,54105.0,136.9019,137.3237,136.3133,137.2551,54105.0
2023-03-08 12:00:00,140.0,140.0,139.16,139.26,37137.0,137.3433,137.3433,136.5193,136.6174,37137.0
2023-03-08 12:30:00,139.19,139.62,139.0,139.33,42204.0,136.5487,136.9706,136.3623,136.6861,42204.0
2023-03-08 13:00:00,139.33,139.44,138.89,138.97,52746.0,136.6861,136.794,136.2544,136.3329,52746.0
2023-03-08 13:30:00,138.97,139.24,138.93,139.06,27993.0,136.3329,136.5978,136.2936,136.4212,27993.0
2023-03-08 14:00:00,139.14,139.79,139.14,139.7,61995.0,136.4997,137.1373,136.4997,137.049,61995.0
2023-03-08 14:30:00,139.67,139.88,139.57,139.57,58869.0,137.0196,137.2256,136.9215,136.9215,58869.0
2023-03-08 15:00:00,139.59,139.66,139.38,139.62,94098.0,136.9411,137.0098,136.7351,136.9706,94098.0
2023-03-08 15:30:00,139.61,140.57,139.58,140.43,247971.0,136.9607,137.9025,136.9313,137.7652,247971.0
2023-03-09 09:30:00,140.24,141.7,140.12,141.69,210702.0,137.5788,139.0111,137.4611,139.0013,210702.0
2023-03-09 10:00:00,141.7,142.41,141.22,141.5,398703.0,139.0111,139.7076,138.5402,138.8149,398703.0
2023-03-09 10:30:00,141.61,142.08,141.47,141.47,103425.0,138.9228,139.3839,138.7855,138.7855,103425.0
2023-03-09 11:00:00,141.42,141.96,141.32,141.49,81879.0,138.7364,139.2662,138.6383,138.8051,81879.0
2023-03-09 11:30:00,141.51,141.8,141.34,141.34,63645.0,138.8247,139.1092,138.6579,138.6579,63645.0
2023-03-09 12:00:00,141.34,141.35,140.54,141.24,96099.0,138.6579,138.6677,137.8731,138.5598,96099.0
2023-03-09 12:30:00,141.28,141.28,140.2,140.47,72513.0,138.5991,138.5991,137.5396,137.8044,72513.0
2023-03-09 13:00:00,140.48,140.63,139.47,139.66,124788.0,137.8142,137.9614,136.8234,137.0098,124788.0
2023-03-09 13:30:00,139.57,139.61,138.71,138.91,126459.0,136.9215,136.9607,136.0778,136.274,126459.0
2023-03-09 14:00:00,138.9,139.03,138.46,138.77,189984.0,136.2642,136.3918,135.8326,136.1367,189984.0
2023-03-09 14:30:00,138.71,139.27,138.52,138.6,171279.0,136.0778,136.6272,135.8914,135.9699,171279.0
2023-03-09 15:00:00,138.68,138.8,137.41,137.57,214311.0,136.0484,136.1661,134.8025,134.9595,214311.0
2023-03-09 15:30:00,137.56,138.19,137.48,137.61,671316.0,134.9496,135.5677,134.8712,134.9987,671316.0
2023-03-10 09:30:00,138.41,138.41,135.13,136.15,327939.0,135.7835,135.7835,132.5658,133.5664,327939.0
2023-03-10 10:00:00,136.19,137.19,135.63,135.94,256860.0,133.6056,134.5867,133.0563,133.3604,256860.0
2023-03-10 10:30:00,136.13,137.42,135.86,137.41,75198.0,133.5468,134.8123,133.2819,134.8025,75198.0
2023-03-10 11:00:00,137.36,138.15,136.92,138.1,93675.0,134.7534,135.5285,134.3218,135.4794,93675.0
2023-03-10 11:30:00,138.04,138.72,136.94,137.0,161205.0,135.4205,136.0876,134.3414,134.4003,161205.0
2023-03-10 12:00:00,136.98,137.31,136.13,136.63,121173.0,134.3807,134.7044,133.5468,134.0373,121173.0
2023-03-10 12:30:00,136.66,137.28,135.86,135.89,81882.0,134.0667,134.675,133.2819,133.3113,81882.0
2023-03-10 13:00:00,135.89,136.12,135.0,135.16,118314.0,133.3113,133.537,132.4382,132.5952,118314.0
2023-03-10 13:30:00,135.16,135.16,134.33,134.52,197460.0,132.5952,132.5952,131.7809,131.9673,197460.0
2023-03-10 14:00:00,134.53,135.63,134.52,134.82,140280.0,131.9771,133.0563,131.9673,132.2616,140280.0
2023-03-10 14:30:00,134.8,135.74,134.8,135.48,107118.0,132.242,133.1642,132.242,132.9091,107118.0
2023-03-10 15:00:00,135.51,135.88,135.1,135.42,186684.0,132.9385,133.3015,132.5363,132.8503,186684.0
2023-03-10 15:30:00,135.32,135.44,134.6,135.04,300729.0,132.7522,132.8699,132.0458,132.4775,300729.0
2023-03-13 09:30:00,133.56,134.41,132.16,134.01,490350.0,131.0256,131.8594,129.6521,131.467,490350.0
2023-03-13 10:00:00,133.93,134.35,133.11,133.22,149448.0,131.3885,131.8006,130.5841,130.692,149448.0
2023-03-13 10:30:00,133.28,134.72,133.28,134.52,177666.0,130.7509,132.1635,130.7509,131.9673,177666.0
2023-03-13 11:00:00,134.49,136.12,134.3,136.01,162948.0,131.9379,133.537,131.7515,133.4291,162948.0
2023-03-13 11:30:00,136.02,136.41,135.32,135.95,147873.0,133.4389,133.8215,132.7522,133.3702,147873.0
2023-03-13 12:00:00,136.16,136.56,134.89,135.12,139095.0,133.5762,133.9686,132.3303,132.5559,139095.0
2023-03-13 12:30:00,135.15,135.69,134.56,134.75,88392.0,132.5854,133.1151,132.0066,132.193,88392.0
2023-03-13 13:00:00,134.75,135.34,134.27,134.9,97044.0,132.193,132.7718,131.7221,132.3401,97044.0
2023-03-13 13:30:00,134.89,135.66,134.54,135.44,122727.0,132.3303,133.0857,131.987,132.8699,122727.0
2023-03-13 14:00:00,135.47,136.2,135.47,136.0,89937.0,132.8993,133.6155,132.8993,133.4192,89937.0
2023-03-13 14:30:00,136.06,136.49,135.58,135.95,109389.0,133.4781,133.9,133.0072,133.3702,109389.0
2023-03-13 15:00:00,135.93,136.67,135.31,135.43,168681.0,133.3506,134.0765,132.7423,132.8601,168681.0
2023-03-13 15:30:00,135.6,136.29,134.96,134.96,364374.0,133.0268,133.7037,132.399,132.399,364374.0
2023-03-14 09:30:00,137.36,138.56,137.16,138.28,232128.0,134.7534,135.9307,134.5572,135.656,232128.0
2023-03-14 10:00:00,138.23,138.86,137.9,138.85,140865.0,135.6069,136.225,135.2832,136.2152,140865.0
2023-03-14 10:30:00,138.95,139.46,138.79,138.79,198573.0,136.3133,136.8136,136.1563,136.1563,198573.0
2023-03-14 11:00:00,138.76,139.6,138.69,139.56,50931.0,136.1269,136.9509,136.0582,136.9117,50931.0
2023-03-14 11:30:00,139.57,139.75,139.42,139.63,53232.0,136.9215,137.0981,136.7744,136.9804,53232.0
2023-03-14 12:00:00,139.61,139.81,138.92,138.92,50799.0,136.9607,137.157,136.2838,136.2838,50799.0
2023-03-14 12:30:00,138.98,139.3,138.82,139.01,121254.0,136.3427,136.6566,136.1857,136.3721,121254.0
2023-03-14 13:00:00,139.18,139.18,137.7,138.49,115959.0,136.5389,136.5389,135.087,135.862,115959.0
2023-03-14 13:30:00,138.34,138.6,137.65,137.69,66540.0,135.7148,135.9699,135.0379,135.0772,66540.0
2023-03-14 14:00:00,137.87,138.1,137.0,138.06,155067.0,135.2538,135.4794,134.4003,135.4402,155067.0
2023-03-14 14:30:00,138.03,138.14,137.52,137.59,63654.0,135.4107,135.5186,134.9104,134.9791,63654.0
2023-03-14 15:00:00,137.65,137.8,136.71,137.19,281442.0,135.0379,135.1851,134.1158,134.5867,281442.0
2023-03-14 15:30:00,137.16,139.1,136.95,138.99,328809.0,134.5572,136.4604,134.3512,136.3525,328809.0
2023-03-15 09:30:00,136.97,137.65,135.73,135.87,342006.0,134.3708,135.0379,133.1544,133.2917,342006.0
2023-03-15 10:00:00,135.65,135.95,135.23,135.62,150948.0,133.0759,133.3702,132.6639,133.0465,150948.0
2023-03-15 10:30:00,135.58,135.83,134.99,135.69,166980.0,133.0072,133.2525,132.4284,133.1151,166980.0
2023-03-15 11:00:00,135.67,136.0,135.36,135.41,101814.0,133.0955,133.4192,132.7914,132.8404,101814.0
2023-03-15 11:30:00,135.46,136.2,135.31,135.45,83937.0,132.8895,133.6155,132.7423,132.8797,83937.0
2023-03-15 12:00:00,135.5,135.64,134.43,134.78,113217.0,132.9287,133.0661,131.879,132.2224,113217.0
2023-03-15 12:30:00,134.76,135.11,134.48,134.66,81459.0,132.2028,132.5461,131.9281,132.1047,81459.0
2023-03-15 13:00:00,134.63,135.53,134.54,135.48,67716.0,132.0752,132.9582,131.987,132.9091,67716.0
2023-03-15 13:30:00,135.44,135.64,134.77,135.48,105966.0,132.8699,133.0661,132.2126,132.9091,105966.0
2023-03-15 14:00:00,135.48,136.89,135.05,136.58,133032.0,132.9091,134.2924,132.4873,133.9882,133032.0
2023-03-15 14:30:00,136.67,137.12,136.45,136.97,113367.0,134.0765,134.518,133.8607,134.3708,113367.0
2023-03-15 15:00:00,137.06,137.54,136.66,137.54,129687.0,134.4591,134.93,134.0667,134.93,129687.0
2023-03-15 15:30:00,137.56,137.56,136.1,137.24,339990.0,134.9496,134.9496,133.5174,134.6357,339990.0
2023-03-16 09:30:00,136.63,138.41,136.14,138.36,121395.0,134.0373,135.7835,133.5566,135.7345,121395.0
2023-03-16 10:00:00,138.44,138.63,137.61,138.23,59712.0,135.8129,135.9993,134.9987,135.6069,59712.0
2023-03-16 10:30:00,138.28,139.83,137.95,139.46,235629.0,135.656,137.1766,135.3322,136.8136,235629.0
2023-03-16 11:00:00,139.5,140.34,139.39,140.24,277281.0,136.8528,137.6769,136.7449,137.5788,277281.0
2023-03-16 11:30:00,140.38,141.34,140.06,141.07,371421.0,137.7161,138.6579,137.4022,138.393,371421.0
2023-03-16 12:00:00,141.1,141.25,140.18,140.58,142230.0,138.4225,138.5696,137.5199,137.9123,142230.0
2023-03-16 12:30:00,140.53,141.37,140.43,141.32,122190.0,137.8633,138.6873,137.7652,138.6383,122190.0
2023-03-16 13:00:00,141.43,141.76,140.99,141.52,137661.0,138.7462,139.0699,138.3146,138.8345,137661.0
2023-03-16 13:30:00,141.47,141.48,140.84,141.14,49635.0,138.7855,138.7953,138.1674,138.4617,49635.0
2023-03-16 14:00:00,140.99,141.58,140.95,141.58,115833.0,138.3146,138.8934,138.2753,138.8934,115833.0
2023-03-16 14:30:00,141.62,141.98,141.25,141.8,193548.0,138.9326,139.2858,138.5696,139.1092,193548.0
2023-03-16 15:00:00,141.84,143.01,141.66,142.9,193977.0,139.1484,140.2962,138.9718,140.1883,193977.0
2023-03-16 15:30:00,142.84,142.93,142.38,142.7,461661.0,140.1295,140.2177,139.6782,139.9921,461661.0
2023-03-17 09:30:00,142.97,143.85,142.18,142.79,376887.0,140.257,141.1203,139.482,140.0804,376887.0
2023-03-17 10:00:00,142.93,144.08,142.31,142.6,237468.0,140.2177,141.3459,139.6095,139.894,237468.0
2023-03-17 10:30:00,142.59,142.82,141.13,141.63,164274.0,139.8842,140.1098,138.4519,138.9424,164274.0
2023-03-17 11:00:00,141.59,142.15,141.08,141.65,117909.0,138.9032,139.4525,138.4029,138.962,117909.0
2023-03-17 11:30:00,141.61,141.99,141.13,141.93,98985.0,138.9228,139.2956,138.4519,139.2367,98985.0
2023-03-17 12:00:00,141.92,142.13,141.52,142.02,62925.0,139.2269,139.4329,138.8345,139.325,62925.0
2023-03-17 12:30:00,142.05,142.61,141.59,141.82,83280.0,139.3544,139.9038,138.9032,139.1288,83280.0
2023-03-17 13:00:00,141.89,142.7,141.82,142.38,171708.0,139.1975,139.9921,139.1288,139.6782,171708.0
2023-03-17 13:30:00,142.39,142.59,141.92,142.13,54261.0,139.688,139.8842,139.2269,139.4329,54261.0
2023-03-17 14:00:00,142.4,142.49,141.45,141.48,68691.0,139.6978,139.7861,138.7658,138.7953,68691.0
2023-03-17 14:30:00,141.44,141.73,141.04,141.62,48633.0,138.756,139.0405,138.3636,138.9326,48633.0
2023-03-17 15:00:00,141.63,142.26,141.41,142.2,147906.0,138.9424,139.5605,138.7266,139.5016,147906.0
2023-03-17 15:30:00,142.18,142.23,141.61,141.83,149778.0,139.482,139.531,138.9228,139.1386,149778.0
2023-03-20 09:30:00,142.09,142.37,140.92,141.5,353460.0,139.3937,139.6684,138.2459,138.8149,353460.0
2023-03-20 10:00:00,141.64,142.09,141.03,141.91,178047.0,138.9522,139.3937,138.3538,139.2171,178047.0
2023-03-20 10:30:00,141.9,142.03,141.32,142.0,63084.0,139.2073,139.3348,138.6383,139.3054,63084.0
2023-03-20 11:00:00,142.04,142.82,142.01,142.73,109785.0,139.3446,140.1098,139.3152,140.0215,109785.0
2023-03-20 11:30:00,142.77,142.84,141.91,141.94,62709.0,140.0608,140.1295,139.2171,139.2465,62709.0
2023-03-20 12:00:00,141.87,142.09,141.42,142.06,25974.0,139.1779,139.3937,138.7364,139.3643,25974.0
2023-03-20 12:30:00,142.06,142.63,141.97,142.56,34980.0,139.3643,139.9234,139.276,139.8548,34980.0
2023-03-20 13:00:00,142.51,142.84,142.42,142.82,51960.0,139.8057,140.1295,139.7174,140.1098,51960.0
2023-03-20 13:30:00,142.8,143.21,142.75,143.18,52671.0,140.0902,140.4924,140.0412,140.463,52671.0
2023-03-20 14:00:00,143.19,143.36,142.76,143.21,90273.0,140.4728,140.6396,140.051,140.4924,90273.0
2023-03-20 14:30:00,143.15,143.45,142.81,143.07,78636.0,140.4336,140.7279,140.1,140.3551,78636.0
2023-03-20 15:00:00,143.03,143.37,142.88,143.14,58389.0,140.3158,140.6494,140.1687,140.4238,58389.0
2023-03-20 15:30:00,143.06,143.77,143.05,143.38,187248.0,140.3453,141.0418,140.3355,140.6592,187248.0
2023-03-21 09:30:00,144.48,145.64,144.45,145.63,200565.0,141.7383,142.8763,141.7089,142.8665,200565.0
2023-03-21 10:00:00,145.63,146.0,143.81,144.01,154380.0,142.8665,143.2295,141.081,141.2773,154380.0
2023-03-21 10:30:00,143.94,144.16,142.57,142.85,75753.0,141.2086,141.4244,139.8646,140.1393,75753.0
2023-03-21 11:00:00,142.87,143.64,142.77,143.02,86076.0,140.1589,140.9143,140.0608,140.306,86076.0
2023-03-21 11:30:00,143.07,143.18,141.47,141.69,223110.0,140.3551,140.463,138.7855,139.0013,223110.0
2023-03-21 12:00:00,141.66,142.54,141.64,142.47,109911.0,138.9718,139.8351,138.9522,139.7665,109911.0
2023-03-21 12:30:00,142.49,142.72,142.31,142.58,76389.0,139.7861,140.0117,139.6095,139.8744,76389.0
2023-03-21 13:00:00,142.58,143.11,142.37,143.1,90144.0,139.8744,140.3943,139.6684,140.3845,90144.0
2023-03-21 13:30:00,143.14,143.21,142.75,142.75,197088.0,140.4238,140.4924,140.0412,140.0412,197088.0
2023-03-21 14:00:00,142.75,143.09,142.67,143.02,46860.0,140.0412,140.3747,139.9627,140.306,46860.0
2023-03-21 14:30:00,143.06,143.75,143.06,143.59,142962.0,140.3453,141.0222,140.3453,140.8652,142962.0
2023-03-21 15:00:00,143.64,143.96,143.64,143.81,100974.0,140.9143,141.2282,140.9143,141.081,100974.0
2023-03-21 15:30:00,143.84,144.23,143.41,143.55,443976.0,141.1105,141.4931,140.6886,140.826,443976.0
2023-03-22 09:30:00,143.6,145.14,143.52,145.05,210051.0,140.875,142.3858,140.7965,142.2975,210051.0
2023-03-22 10:00:00,145.03,145.5,144.85,145.37,78447.0,142.2779,142.739,142.1013,142.6114,78447.0
2023-03-22 10:30:00,145.33,145.35,144.62,144.87,40779.0,142.5722,142.5918,141.8757,142.1209,40779.0
2023-03-22 11:00:00,144.87,145.03,144.5,145.03,48537.0,142.1209,142.2779,141.758,142.2779,48537.0
2023-03-22 11:30:00,144.94,145.28,144.94,145.14,57126.0,142.1896,142.5232,142.1896,142.3858,57126.0
2023-03-22 12:00:00,145.06,145.06,144.32,144.51,22674.0,142.3073,142.3073,141.5814,141.7678,22674.0
2023-03-22 12:30:00,144.42,144.71,144.4,144.49,9888.0,141.6795,141.964,141.6599,141.7481,9888.0
2023-03-22 13:00:00,144.43,145.01,144.34,144.97,46767.0,141.6893,142.2583,141.601,142.219,46767.0
2023-03-22 13:30:00,145.0,145.27,144.96,145.23,62484.0,142.2485,142.5133,142.2092,142.4741,62484.0
2023-03-22 14:00:00,145.24,146.57,145.12,146.15,197859.0,142.4839,143.7887,142.3662,143.3766,197859.0
2023-03-22 14:30:00,146.13,147.42,144.67,145.49,303231.0,143.357,144.6225,141.9247,142.7292,303231.0
2023-03-22 15:00:00,145.32,146.23,143.89,145.95,231690.0,142.5624,143.4551,141.1595,143.1804,231690.0
2023-03-22 15:30:00,146.01,146.01,142.13,142.26,528186.0,143.2393,143.2393,139.4329,139.5605,528186.0
2023-03-23 09:30:00,144.31,145.85,144.28,145.73,286056.0,141.919,143.4334,141.8895,143.3154,286056.0
2023-03-23 10:00:00,145.85,146.52,145.69,146.26,417642.0,143.4334,144.0923,143.2761,143.8366,417642.0
2023-03-23 10:30:00,146.24,147.12,146.05,146.93,183936.0,143.817,144.6824,143.6301,144.4955,183936.0
2023-03-23 11:00:00,147.06,147.63,147.06,147.06,205158.0,144.6234,145.1839,144.6234,144.6234,205158.0
2023-03-23 11:30:00,147.14,147.58,146.95,147.35,144102.0,144.7021,145.1348,144.5152,144.9086,144102.0
2023-03-23 12:00:00,147.39,147.47,146.64,147.03,101742.0,144.9479,145.0266,144.2103,144.5939,101742.0
2023-03-23 12:30:00,147.03,147.22,146.57,146.67,139248.0,144.5939,144.7807,144.1415,144.2399,139248.0
2023-03-23 13:00:00,146.63,146.99,146.07,146.3,120876.0,144.2005,144.5546,143.6498,143.876,120876.0
2023-03-23 13:30:00,146.3,146.78,145.81,145.81,68799.0,143.876,144.348,143.3941,143.3941,68799.0
2023-03-23 14:00:00,145.9,146.1,144.6,144.6,91596.0,143.4826,143.6793,142.2042,142.2042,91596.0
2023-03-23 14:30:00,144.53,144.73,143.13,144.06,326562.0,142.1353,142.332,140.7585,141.6731,326562.0
2023-03-23 15:00:00,144.07,145.08,143.6,144.64,329544.0,141.6829,142.6762,141.2207,142.2435,329544.0
2023-03-23 15:30:00,144.54,146.33,144.2,145.73,276951.0,142.1451,143.9055,141.8108,143.3154,276951.0
2023-03-24 09:30:00,144.5,144.89,143.08,144.4,367668.0,142.1058,142.4893,140.7093,142.0075,367668.0
2023-03-24 10:00:00,144.43,144.56,143.04,143.69,208221.0,142.037,142.1648,140.67,141.3092,208221.0
2023-03-24 10:30:00,143.72,143.86,142.9,143.0,94422.0,141.3387,141.4764,140.5323,140.6307,94422.0
2023-03-24 11:00:00,143.1,143.1,141.76,142.12,200778.0,140.729,140.729,139.4112,139.7652,200778.0
2023-03-24 11:30:00,142.03,143.0,141.7,142.81,202452.0,139.6767,140.6307,139.3522,140.4438,202452.0
2023-03-24 12:00:00,142.78,143.25,141.86,142.24,127320.0,140.4143,140.8765,139.5095,139.8833,127320.0
2023-03-24 12:30:00,142.26,142.93,142.2,142.52,83712.0,139.9029,140.5618,139.8439,140.1586,83712.0
2023-03-24 13:00:00,142.56,142.82,142.22,142.51,85608.0,140.198,140.4536,139.8636,140.1488,85608.0
2023-03-24 13:30:00,142.61,142.78,142.02,142.21,52899.0,140.2471,140.4143,139.6669,139.8537,52899.0
2023-03-24 14:00:00,142.36,142.65,142.2,142.33,76317.0,140.0013,140.2865,139.8439,139.9718,76317.0
2023-03-24 14:30:00,142.4,142.82,142.34,142.67,105417.0,140.0406,140.4536,139.9816,140.3061,105417.0
2023-03-24 15:00:00,142.67,143.22,142.28,142.94,120387.0,140.3061,140.847,139.9226,140.5717,120387.0
2023-03-24 15:30:00,143.02,143.2,142.5,143.16,245706.0,140.6503,140.8273,140.1389,140.788,245706.0
2023-03-27 09:30:00,143.67,144.11,142.74,143.51,233514.0,141.2896,141.7223,140.375,141.1322,233514.0
2023-03-27 10:00:00,143.57,143.78,142.69,142.73,140055.0,141.1912,141.3977,140.3258,140.3651,140055.0
2023-03-27 10:30:00,142.73,142.78,142.18,142.18,94812.0,140.3651,140.4143,139.8242,139.8242,94812.0
2023-03-27 11:00:00,142.13,142.17,141.46,141.81,40059.0,139.7751,139.8144,139.1162,139.4604,40059.0
2023-03-27 11:30:00,141.83,141.91,140.97,141.27,112668.0,139.48,139.5587,138.6343,138.9293,112668.0
2023-03-27 12:00:00,141.21,141.75,141.06,141.75,71955.0,138.8703,139.4014,138.7228,139.4014,71955.0
2023-03-27 12:30:00,141.82,141.84,141.2,141.66,33105.0,139.4702,139.4899,138.8605,139.3129,33105.0
2023-03-27 13:00:00,141.76,142.19,141.63,142.08,61122.0,139.4112,139.8341,139.2834,139.7259,61122.0
2023-03-27 13:30:00,142.16,142.36,142.02,142.02,37680.0,139.8046,140.0013,139.6669,139.6669,37680.0
2023-03-27 14:00:00,141.98,142.34,141.77,142.3,27627.0,139.6276,139.9816,139.421,139.9423,27627.0
2023-03-27 14:30:00,142.32,142.7,142.32,142.59,41781.0,139.9619,140.3356,139.9619,140.2275,41781.0
2023-03-27 15:00:00,142.66,142.78,142.11,142.2,92610.0,140.2963,140.4143,139.7554,139.8439,92610.0
2023-03-27 15:30:00,142.21,142.22,141.3,141.44,188310.0,139.8537,139.8636,138.9588,139.0965,188310.0
2023-03-28 09:30:00,141.14,141.26,139.04,139.13,335985.0,138.8015,138.9195,136.7363,136.8248,335985.0
2023-03-28 10:00:00,139.15,139.7,138.91,139.15,141855.0,136.8445,137.3853,136.6084,136.8445,141855.0
2023-03-28 10:30:00,139.2,139.2,138.27,138.6,100089.0,136.8936,136.8936,135.979,136.3036,100089.0
2023-03-28 11:00:00,138.73,139.44,138.7,139.08,63504.0,136.4314,137.1296,136.4019,136.7756,63504.0
2023-03-28 11:30:00,139.09,139.48,139.02,139.13,36111.0,136.7854,137.169,136.7166,136.8248,36111.0
2023-03-28 12:00:00,139.21,139.23,138.54,138.58,66747.0,136.9035,136.9231,136.2446,136.2839,66747.0
2023-03-28 12:30:00,138.52,139.76,138.44,139.41,284523.0,136.2249,137.4443,136.1462,137.1001,284523.0
2023-03-28 13:00:00,139.44,139.53,139.03,139.37,46737.0,137.1296,137.2182,136.7264,137.0608,46737.0
2023-03-28 13:30:00,139.42,139.45,138.77,138.98,47397.0,137.11,137.1395,136.4707,136.6773,47397.0
2023-03-28 14:00:00,138.92,139.37,138.92,139.29,37368.0,136.6183,137.0608,136.6183,136.9821,37368.0
2023-03-28 14:30:00,139.23,139.67,139.23,139.51,37311.0,136.9231,137.3558,136.9231,137.1985,37311.0
2023-03-28 15:00:00,139.56,139.87,139.41,139.42,73995.0,137.2477,137.5525,137.1001,137.11,73995.0
2023-03-28 15:30:00,139.46,140.43,139.32,140.37,258060.0,137.1493,138.1032,137.0116,138.0442,258060.0
2023-03-29 09:30:00,142.66,144.21,142.66,143.67,617874.0,140.2963,141.8206,140.2963,141.2896,617874.0
2023-03-29 10:00:00,143.79,143.97,143.39,143.54,139905.0,141.4076,141.5846,141.0142,141.1617,139905.0
2023-03-29 10:30:00,143.64,143.65,142.49,142.63,147132.0,141.2601,141.2699,140.1291,140.2668,147132.0
2023-03-29 11:00:00,142.66,143.63,142.65,143.56,76548.0,140.2963,141.2502,140.2865,141.1814,76548.0
2023-03-29 11:30:00,143.64,143.84,143.54,143.65,27114.0,141.2601,141.4567,141.1617,141.2699,27114.0
2023-03-29 12:00:00,143.71,144.2,143.48,143.98,47271.0,141.3289,141.8108,141.1027,141.5944,47271.0
2023-03-29 12:30:00,143.96,144.14,143.59,143.67,28929.0,141.5748,141.7518,141.2109,141.2896,28929.0
2023-03-29 13:00:00,143.63,144.24,143.62,144.21,45822.0,141.2502,141.8501,141.2404,141.8206,45822.0
2023-03-29 13:30:00,144.2,144.28,143.74,144.17,44043.0,141.8108,141.8895,141.3584,141.7813,44043.0
2023-03-29 14:00:00,144.17,144.25,143.86,144.25,23643.0,141.7813,141.8599,141.4764,141.8599,23643.0
2023-03-29 14:30:00,144.28,144.91,144.28,144.9,140502.0,141.8895,142.509,141.8895,142.4992,140502.0
2023-03-29 15:00:00,144.86,145.93,144.65,145.93,140109.0,142.4598,143.5121,142.2533,143.5121,140109.0
2023-03-29 15:30:00,145.88,145.93,144.71,144.97,636432.0,143.4629,143.5121,142.3123,142.568,636432.0
2023-03-30 09:30:00,146.77,147.48,146.55,147.33,281460.0,144.3382,145.0364,144.1218,144.8889,281460.0
2023-03-30 10:00:00,147.41,147.71,146.75,147.56,187008.0,144.9676,145.2626,144.3185,145.1151,187008.0
2023-03-30 10:30:00,147.61,147.95,147.32,147.78,119643.0,145.1643,145.4986,144.8791,145.3315,119643.0
2023-03-30 11:00:00,147.82,148.27,147.53,147.69,100122.0,145.3708,145.8133,145.0856,145.243,100122.0
2023-03-30 11:30:00,147.69,147.69,147.2,147.46,71265.0,145.243,145.243,144.7611,145.0168,71265.0
2023-03-30 12:00:00,147.43,147.45,146.89,147.25,114072.0,144.9873,145.0069,144.4562,144.8102,114072.0
2023-03-30 12:30:00,147.15,147.25,146.85,147.03,98397.0,144.7119,144.8102,144.4169,144.5939,98397.0
2023-03-30 13:00:00,147.03,147.34,146.91,146.91,86214.0,144.5939,144.8988,144.4759,144.4759,86214.0
2023-03-30 13:30:00,146.83,146.85,146.27,146.76,95391.0,144.3972,144.4169,143.8465,144.3284,95391.0
2023-03-30 14:00:00,146.66,147.24,146.66,147.19,85479.0,144.23,144.8004,144.23,144.7512,85479.0
2023-03-30 14:30:00,147.22,147.39,147.03,147.23,62838.0,144.7807,144.9479,144.5939,144.7906,62838.0
2023-03-30 15:00:00,147.27,147.58,147.09,147.48,170574.0,144.8299,145.1348,144.6529,145.0364,170574.0
2023-03-30 15:30:00,147.43,147.56,147.17,147.33,208251.0,144.9873,145.1151,144.7316,144.8889,208251.0
2023-03-31 09:30:00,146.19,147.71,145.95,146.92,220401.0,143.7678,145.2626,143.5318,144.4857,220401.0
2023-03-31 10:00:00,146.96,147.16,146.7,146.82,93837.0,144.525,144.7217,144.2694,144.3874,93837.0
2023-03-31 10:30:00,146.8,147.64,146.8,147.43,59712.0,144.3677,145.1938,144.3677,144.9873,59712.0
2023-03-31 11:00:00,147.46,147.7,147.22,147.57,67722.0,145.0168,145.2528,144.7807,145.1249,67722.0
2023-03-31 11:30:00,147.59,147.95,147.46,147.84,85446.0,145.1446,145.4986,145.0168,145.3905,85446.0
2023-03-31 12:00:00,147.83,148.41,147.75,148.34,76047.0,145.3806,145.951,145.302,145.8822,76047.0
2023-03-31 12:30:00,148.33,148.33,147.99,148.04,36420.0,145.8723,145.8723,145.538,145.5872,36420.0
2023-03-31 13:00:00,147.97,148.09,147.81,147.81,51822.0,145.5183,145.6363,145.361,145.361,51822.0
2023-03-31 13:30:00,147.75,147.77,147.4,147.52,30330.0,145.302,145.3216,144.9578,145.0758,30330.0
2023-03-31 14:00:00,147.54,147.77,147.49,147.54,40509.0,145.0954,145.3216,145.0463,145.0954,40509.0
2023-03-31 14:30:00,147.49,147.67,147.43,147.57,101655.0,145.0463,145.2233,144.9873,145.1249,101655.0
2023-03-31 15:00:00,147.59,148.28,147.59,148.25,125286.0,145.1446,145.8232,145.1446,145.7937,125286.0
2023-03-31 15:30:00,148.21,148.45,147.54,148.32,501561.0,145.7543,145.9904,145.0954,145.8625,501561.0
2023-04-03 09:30:00,147.36,147.92,146.74,146.87,158073.0,144.9184,145.4691,144.3087,144.4365,158073.0
2023-04-03 10:00:00,146.91,147.32,146.24,147.23,97581.0,144.4759,144.8791,143.817,144.7906,97581.0
2023-04-03 10:30:00,147.25,147.44,145.97,146.13,168705.0,144.8102,144.9971,143.5515,143.7088,168705.0
2023-04-03 11:00:00,146.13,146.18,145.67,146.01,50199.0,143.7088,143.758,143.2564,143.5908,50199.0
2023-04-03 11:30:00,145.93,146.09,145.57,145.82,47358.0,143.5121,143.6695,143.1581,143.4039,47358.0
2023-04-03 12:00:00,145.83,146.19,145.64,145.64,66738.0,143.4138,143.7678,143.2269,143.2269,66738.0
2023-04-03 12:30:00,145.61,145.76,145.32,145.32,50364.0,143.1974,143.3449,142.9122,142.9122,50364.0
2023-04-03 13:00:00,145.31,145.5,145.13,145.15,48303.0,142.9024,143.0892,142.7254,142.745,48303.0
2023-04-03 13:30:00,145.22,145.72,145.21,145.61,36756.0,142.8139,143.3056,142.804,143.1974,36756.0
2023-04-03 14:00:00,145.62,145.81,145.5,145.78,37278.0,143.2072,143.3941,143.0892,143.3646,37278.0
2023-04-03 14:30:00,145.8,146.31,145.73,146.28,30069.0,143.3843,143.8858,143.3154,143.8563,30069.0
2023-04-03 15:00:00,146.33,146.58,146.2,146.58,72858.0,143.9055,144.1513,143.7776,144.1513,72858.0
2023-04-03 15:30:00,146.59,147.01,146.47,146.97,339384.0,144.1612,144.5742,144.0432,144.5349,339384.0
2023-04-04 09:30:00,147.21,147.25,145.36,146.08,186255.0,144.7709,144.8102,142.9516,143.6596,186255.0
2023-04-04 10:00:00,146.23,146.81,145.54,145.84,108954.0,143.8071,144.3775,143.1286,143.4236,108954.0
2023-04-04 10:30:00,145.91,146.44,145.58,145.7,117162.0,143.4924,144.0137,143.1679,143.2859,117162.0
2023-04-04 11:00:00,145.72,145.72,144.98,145.36,98751.0,143.3056,143.3056,142.5779,142.9516,98751.0
2023-04-04 11:30:00,145.34,145.43,144.99,145.0,55215.0,142.9319,143.0204,142.5877,142.5975,55215.0
2023-04-04 12:00:00,144.96,145.16,144.35,144.85,98655.0,142.5582,142.7549,141.9583,142.45,98655.0
2023-04-04 12:30:00,144.88,145.12,144.78,144.94,48486.0,142.4795,142.7155,142.3812,142.5385,48486.0
2023-04-04 13:00:00,144.77,145.16,144.71,145.09,46626.0,142.3713,142.7549,142.3123,142.686,46626.0
2023-04-04 13:30:00,145.06,145.25,144.95,145.04,56181.0,142.6565,142.8434,142.5484,142.6369,56181.0
2023-04-04 14:00:00,145.04,145.14,144.53,144.53,28932.0,142.6369,142.7352,142.1353,142.1353,28932.0
2023-04-04 14:30:00,144.51,144.69,144.12,144.18,106512.0,142.1156,142.2927,141.7321,141.7911,106512.0
2023-04-04 15:00:00,144.17,144.41,143.57,143.58,161073.0,141.7813,142.0173,141.1912,141.2011,161073.0
2023-04-04 15:30:00,143.61,144.21,143.4,144.14,359475.0,141.2306,141.8206,141.024,141.7518,359475.0
2023-04-05 09:30:00,142.63,142.78,141.38,141.78,423765.0,140.2668,140.4143,139.0375,139.4309,423765.0
2023-04-05 10:00:00,141.83,142.15,141.17,141.29,232860.0,139.48,139.7947,138.831,138.949,232860.0
2023-04-05 10:30:00,141.23,141.34,140.45,140.75,365910.0,138.89,138.9982,138.1229,138.4179,365910.0
2023-04-05 11:00:00,140.65,140.92,140.43,140.69,133047.0,138.3196,138.5851,138.1032,138.3589,133047.0
2023-04-05 11:30:00,140.67,141.1,140.65,141.09,160005.0,138.3393,138.7621,138.3196,138.7523,160005.0
2023-04-05 12:00:00,141.09,141.1,140.32,140.47,81363.0,138.7523,138.7621,137.9951,138.1426,81363.0
2023-04-05 12:30:00,140.39,140.72,140.27,140.32,60747.0,138.0639,138.3884,137.9459,137.9951,60747.0
2023-04-05 13:00:00,140.3,140.62,140.21,140.54,74532.0,137.9754,138.2901,137.8869,138.2114,74532.0
2023-04-05 13:30:00,140.55,140.86,140.52,140.82,35709.0,138.2213,138.5261,138.1918,138.4868,35709.0
2023-04-05 14:00:00,140.82,141.33,140.8,140.92,83052.0,138.4868,138.9883,138.4671,138.5851,83052.0
2023-04-05 14:30:00,140.94,141.64,140.94,141.43,122727.0,138.6048,139.2932,138.6048,139.0867,122727.0
2023-04-05 15:00:00,141.4,141.43,140.78,141.06,78744.0,139.0572,139.0867,138.4474,138.7228,78744.0
2023-04-05 15:30:00,141.11,141.76,140.96,141.71,218241.0,138.772,139.4112,138.6245,139.362,218241.0
2023-04-06 09:30:00,140.41,140.41,139.32,140.3,221703.0,138.0836,138.0836,137.0116,137.9754,221703.0
2023-04-06 10:00:00,140.34,141.63,140.3,140.91,164523.0,138.0147,139.2834,137.9754,138.5753,164523.0
2023-04-06 10:30:00,140.94,141.11,140.31,140.68,106407.0,138.6048,138.772,137.9852,138.3491,106407.0
2023-04-06 11:00:00,140.74,141.32,140.65,141.0,38712.0,138.4081,138.9785,138.3196,138.6638,38712.0
2023-04-06 11:30:00,140.92,141.77,140.92,141.66,69528.0,138.5851,139.421,138.5851,139.3129,69528.0
2023-04-06 12:00:00,141.67,142.01,141.55,141.71,46749.0,139.3227,139.6571,139.2047,139.362,46749.0
2023-04-06 12:30:00,141.7,141.95,141.12,141.19,39732.0,139.3522,139.5981,138.7818,138.8506,39732.0
2023-04-06 13:00:00,141.15,141.62,141.02,141.45,33447.0,138.8113,139.2735,138.6835,139.1063,33447.0
2023-04-06 13:30:00,141.51,141.74,141.42,141.62,52743.0,139.1653,139.3915,139.0768,139.2735,52743.0
2023-04-06 14:00:00,141.64,141.73,141.48,141.52,24306.0,139.2932,139.3817,139.1358,139.1752,24306.0
2023-04-06 14:30:00,141.55,141.64,141.32,141.33,24213.0,139.2047,139.2932,138.9785,138.9883,24213.0
2023-04-06 15:00:00,141.34,141.42,141.08,141.25,58182.0,138.9982,139.0768,138.7425,138.9097,58182.0
2023-04-06 15:30:00,141.26,141.43,140.87,140.99,180501.0,138.9195,139.0867,138.536,138.654,180501.0
2023-04-10 09:30:00,139.76,141.07,139.54,140.73,237189.0,137.4443,138.7326,137.228,138.3983,237189.0
2023-04-10 10:00:00,140.75,141.46,140.65,140.99,109647.0,138.4179,139.1162,138.3196,138.654,109647.0
2023-04-10 10:30:00,141.1,141.84,141.1,141.4,107241.0,138.7621,139.4899,138.7621,139.0572,107241.0
2023-04-10 11:00:00,141.39,142.12,141.35,142.05,60000.0,139.0473,139.7652,139.008,139.6964,60000.0
2023-04-10 11:30:00,142.08,142.14,141.75,141.81,24462.0,139.7259,139.7849,139.4014,139.4604,24462.0
2023-04-10 12:00:00,141.76,142.08,141.47,142.01,43104.0,139.4112,139.7259,139.126,139.6571,43104.0
2023-04-10 12:30:00,142.08,143.02,142.02,142.83,55740.0,139.7259,140.6503,139.6669,140.4635,55740.0
2023-04-10 13:00:00,142.87,142.96,142.74,142.88,82350.0,140.5028,140.5913,140.375,140.5126,82350.0
2023-04-10 13:30:00,142.91,143.02,142.59,142.85,45441.0,140.5422,140.6503,140.2275,140.4831,45441.0
2023-04-10 14:00:00,142.82,143.23,142.74,143.05,40266.0,140.4536,140.8568,140.375,140.6798,40266.0
2023-04-10 14:30:00,143.09,143.49,142.92,143.49,54843.0,140.7192,141.1125,140.552,141.1125,54843.0
2023-04-10 15:00:00,143.52,143.56,143.29,143.36,62337.0,141.142,141.1814,140.9159,140.9847,62337.0
2023-04-10 15:30:00,143.35,143.53,143.15,143.45,163695.0,140.9749,141.1519,140.7782,141.0732,163695.0
2023-04-11 09:30:00,144.26,144.36,143.36,143.83,169971.0,141.8698,141.9681,140.9847,141.4469,169971.0
2023-04-11 10:00:00,143.76,144.05,143.51,143.85,43320.0,141.3781,141.6633,141.1322,141.4666,43320.0
2023-04-11 10:30:00,143.85,143.88,142.86,142.92,71526.0,141.4666,141.4961,140.493,140.552,71526.0
2023-04-11 11:00:00,143.01,143.48,142.86,143.36,30981.0,140.6405,141.1027,140.493,140.9847,30981.0
2023-04-11 11:30:00,143.15,143.56,143.07,143.47,39462.0,140.7782,141.1814,140.6995,141.0929,39462.0
2023-04-11 12:00:00,143.51,143.71,143.17,143.26,26751.0,141.1322,141.3289,140.7978,140.8864,26751.0
2023-04-11 12:30:00,143.31,143.33,142.88,143.01,45579.0,140.9355,140.9552,140.5126,140.6405,45579.0
2023-04-11 13:00:00,143.08,143.08,142.75,142.97,25245.0,140.7093,140.7093,140.3848,140.6012,25245.0
2023-04-11 13:30:00,143.14,143.37,142.99,143.37,21423.0,140.7683,140.9945,140.6208,140.9945,21423.0
2023-04-11 14:00:00,143.38,143.49,143.11,143.49,36114.0,141.0044,141.1125,140.7388,141.1125,36114.0
2023-04-11 14:30:00,143.54,143.63,143.33,143.44,51006.0,141.1617,141.2502,140.9552,141.0634,51006.0
2023-04-11 15:00:00,143.44,143.56,143.18,143.54,44937.0,141.0634,141.1814,140.8077,141.1617,44937.0
2023-04-11 15:30:00,143.52,143.53,142.44,142.7,301836.0,141.142,141.1519,140.0799,140.3356,301836.0
2023-04-12 09:30:00,144.12,144.17,141.08,141.66,313026.0,141.7321,141.7813,138.7425,139.3129,313026.0
2023-04-12 10:00:00,141.7,142.49,141.39,142.36,101769.0,139.3522,140.1291,139.0473,140.0013,101769.0
2023-04-12 10:30:00,142.42,142.52,141.23,141.32,110265.0,140.0603,140.1586,138.89,138.9785,110265.0
2023-04-12 11:00:00,141.27,141.47,140.65,141.3,102846.0,138.9293,139.126,138.3196,138.9588,102846.0
2023-04-12 11:30:00,141.26,141.83,141.06,141.71,44751.0,138.9195,139.48,138.7228,139.362,44751.0
2023-04-12 12:00:00,141.67,142.2,141.67,142.14,28683.0,139.3227,139.8439,139.3227,139.7849,28683.0
2023-04-12 12:30:00,142.12,142.19,141.85,142.05,29799.0,139.7652,139.8341,139.4997,139.6964,29799.0
2023-04-12 13:00:00,142.01,142.26,141.73,141.98,63531.0,139.6571,139.9029,139.3817,139.6276,63531.0
2023-04-12 13:30:00,141.88,141.98,141.46,141.62,41112.0,139.5292,139.6276,139.1162,139.2735,41112.0
2023-04-12 14:00:00,141.55,141.84,140.9,140.92,60999.0,139.2047,139.4899,138.5655,138.5851,60999.0
2023-04-12 14:30:00,140.86,140.96,140.47,140.69,101583.0,138.5261,138.6245,138.1426,138.3589,101583.0
2023-04-12 15:00:00,140.58,140.77,140.01,140.2,122409.0,138.2508,138.4376,137.6902,137.8771,122409.0
2023-04-12 15:30:00,140.15,140.57,139.96,140.06,479475.0,137.8279,138.2409,137.641,137.7394,479475.0
2023-04-13 09:30:00,140.41,140.65,139.29,139.69,447219.0,138.0836,138.3196,136.9821,137.3755,447219.0
2023-04-13 10:00:00,139.72,140.73,139.51,140.45,158415.0,137.405,138.3983,137.1985,138.1229,158415.0
2023-04-13 10:30:00,140.59,140.65,140.22,140.24,149319.0,138.2606,138.3196,137.8967,137.9164,149319.0
2023-04-13 11:00:00,140.35,140.91,140.35,140.71,109575.0,138.0246,138.5753,138.0246,138.3786,109575.0
2023-04-13 11:30:00,140.78,141.25,140.72,141.2,66297.0,138.4474,138.9097,138.3884,138.8605,66297.0
2023-04-13 12:00:00,141.33,141.63,141.25,141.44,45780.0,138.9883,139.2834,138.9097,139.0965,45780.0
2023-04-13 12:30:00,141.5,141.51,141.08,141.13,28965.0,139.1555,139.1653,138.7425,138.7916,28965.0
2023-04-13 13:00:00,141.21,141.44,140.94,141.43,43170.0,138.8703,139.0965,138.6048,139.0867,43170.0
2023-04-13 13:30:00,141.42,141.71,141.3,141.58,74547.0,139.0768,139.362,138.9588,139.2342,74547.0
2023-04-13 14:00:00,141.65,141.83,141.55,141.67,90318.0,139.303,139.48,139.2047,139.3227,90318.0
2023-04-13 14:30:00,141.66,141.93,141.62,141.76,110055.0,139.3129,139.5784,139.2735,139.4112,110055.0
2023-04-13 15:00:00,141.79,142.08,141.69,141.91,121701.0,139.4407,139.7259,139.3424,139.5587,121701.0
2023-04-13 15:30:00,141.87,141.9,141.18,141.23,243354.0,139.5194,139.5489,138.8408,138.89,243354.0
2023-04-14 09:30:00,141.19,142.83,141.0,142.67,142329.0,138.8506,140.4635,138.6638,140.3061,142329.0
2023-04-14 10:00:00,142.54,142.69,141.08,141.14,112755.0,140.1783,140.3258,138.7425,138.8015,112755.0
2023-04-14 10:30:00,141.19,141.26,140.59,140.98,25827.0,138.8506,138.9195,138.2606,138.6441,25827.0
2023-04-14 11:00:00,141.0,141.33,140.73,140.9,60741.0,138.6638,138.9883,138.3983,138.5655,60741.0
2023-04-14 11:30:00,141.0,141.0,140.42,140.5,37167.0,138.6638,138.6638,138.0934,138.1721,37167.0
2023-04-14 12:00:00,140.53,140.53,140.04,140.16,92004.0,138.2016,138.2016,137.7197,137.8377,92004.0
2023-04-14 12:30:00,140.17,140.17,139.65,139.89,51411.0,137.8475,137.8475,137.3362,137.5722,51411.0
2023-04-14 13:00:00,139.92,140.25,139.73,139.73,74034.0,137.6017,137.9262,137.4148,137.4148,74034.0
2023-04-14 13:30:00,139.67,140.18,139.5,140.13,54990.0,137.3558,137.8574,137.1887,137.8082,54990.0
2023-04-14 14:00:00,140.1,140.93,139.94,140.9,76323.0,137.7787,138.595,137.6214,138.5655,76323.0
2023-04-14 14:30:00,140.92,141.07,140.7,140.89,90210.0,138.5851,138.7326,138.3688,138.5556,90210.0
2023-04-14 15:00:00,140.91,140.92,140.2,140.84,153006.0,138.5753,138.5851,137.8771,138.5064,153006.0
2023-04-14 15:30:00,140.8,141.19,140.69,141.05,169788.0,138.4671,138.8506,138.3589,138.713,169788.0
2023-04-17 09:30:00,139.52,140.49,139.27,139.75,258789.0,137.2083,138.1622,136.9625,137.4345,258789.0
2023-04-17 10:00:00,139.9,140.32,139.58,139.96,90462.0,137.582,137.9951,137.2673,137.641,90462.0
2023-04-17 10:30:00,140.06,140.06,139.42,139.98,50583.0,137.7394,137.7394,137.11,137.6607,50583.0
2023-04-17 11:00:00,140.04,140.15,139.78,139.78,40575.0,137.7197,137.8279,137.464,137.464,40575.0
2023-04-17 11:30:00,139.8,139.8,139.38,139.49,98988.0,137.4837,137.4837,137.0706,137.1788,98988.0
2023-04-17 12:00:00,139.43,139.46,139.1,139.33,57447.0,137.1198,137.1493,136.7953,137.0215,57447.0
2023-04-17 12:30:00,139.33,139.61,139.22,139.5,69267.0,137.0215,137.2968,136.9133,137.1887,69267.0
2023-04-17 13:00:00,139.65,139.83,139.5,139.72,55023.0,137.3362,137.5132,137.1887,137.405,55023.0
2023-04-17 13:30:00,139.73,139.87,139.57,139.58,28842.0,137.4148,137.5525,137.2575,137.2673,28842.0
2023-04-17 14:00:00,139.59,139.68,139.44,139.66,38535.0,137.2772,137.3657,137.1296,137.346,38535.0
2023-04-17 14:30:00,139.72,140.36,139.67,140.32,54468.0,137.405,138.0344,137.3558,137.9951,54468.0
2023-04-17 15:00:00,140.33,141.12,140.33,141.09,83469.0,138.0049,138.7818,138.0049,138.7523,83469.0
2023-04-17 15:30:00,141.05,141.12,140.61,141.06,349863.0,138.713,138.7818,138.2803,138.7228,349863.0
2023-04-18 09:30:00,142.26,143.36,141.79,141.99,474339.0,139.9029,140.9847,139.4407,139.6374,474339.0
2023-04-18 10:00:00,142.01,142.07,141.34,141.41,154245.0,139.6571,139.7161,138.9982,139.067,154245.0
2023-04-18 10:30:00,141.23,141.89,141.06,141.78,63084.0,138.89,139.5391,138.7228,139.4309,63084.0
2023-04-18 11:00:00,141.84,142.02,141.62,141.71,72843.0,139.4899,139.6669,139.2735,139.362,72843.0
2023-04-18 11:30:00,141.72,141.82,141.27,141.46,56970.0,139.3719,139.4702,138.9293,139.1162,56970.0
2023-04-18 12:00:00,141.44,141.85,141.43,141.77,36804.0,139.0965,139.4997,139.0867,139.421,36804.0
2023-04-18 12:30:00,141.89,141.91,141.28,141.38,30360.0,139.5391,139.5587,138.9392,139.0375,30360.0
2023-04-18 13:00:00,141.35,141.6,141.28,141.28,25137.0,139.008,139.2539,138.9392,138.9392,25137.0
2023-04-18 13:30:00,141.28,141.62,141.14,141.14,42891.0,138.9392,139.2735,138.8015,138.8015,42891.0
2023-04-18 14:00:00,141.22,141.32,140.92,141.29,48429.0,138.8802,138.9785,138.5851,138.949,48429.0
2023-04-18 14:30:00,141.28,141.29,140.57,140.85,56763.0,138.9392,138.949,138.2409,138.5163,56763.0
2023-04-18 15:00:00,140.82,141.29,140.8,141.23,75009.0,138.4868,138.949,138.4671,138.89,75009.0
2023-04-18 15:30:00,141.19,141.79,141.13,141.69,255945.0,138.8506,139.4407,138.7916,139.3424,255945.0
2023-04-19 09:30:00,139.83,140.23,139.48,139.48,121230.0,137.5132,137.9066,137.169,137.169,121230.0
2023-04-19 10:00:00,139.56,139.85,139.23,139.64,63435.0,137.2477,137.5329,136.9231,137.3263,63435.0
2023-04-19 10:30:00,139.6,140.09,139.53,140.06,67296.0,137.287,137.7689,137.2182,137.7394,67296.0
2023-04-19 11:00:00,140.15,140.15,139.48,139.57,58092.0,137.8279,137.8279,137.169,137.2575,58092.0
2023-04-19 11:30:00,139.59,139.75,139.44,139.7,59730.0,137.2772,137.4345,137.1296,137.3853,59730.0
2023-04-19 12:00:00,139.78,140.02,139.57,139.84,43767.0,137.464,137.7,137.2575,137.523,43767.0
2023-04-19 12:30:00,139.86,140.21,139.86,140.06,27783.0,137.5427,137.8869,137.5427,137.7394,27783.0
2023-04-19 13:00:00,140.09,140.38,140.04,140.24,32049.0,137.7689,138.0541,137.7197,137.9164,32049.0
2023-04-19 13:30:00,140.27,140.28,139.97,140.15,28653.0,137.9459,137.9557,137.6509,137.8279,28653.0
2023-04-19 14:00:00,140.2,140.37,139.96,140.07,32766.0,137.8771,138.0442,137.641,137.7492,32766.0
2023-04-19 14:30:00,140.1,140.12,139.93,140.09,31974.0,137.7787,137.7984,137.6115,137.7689,31974.0
2023-04-19 15:00:00,140.11,140.43,140.01,140.17,34581.0,137.7885,138.1032,137.6902,137.8475,34581.0
2023-04-19 15:30:00,140.16,140.32,139.84,140.11,179952.0,137.8377,137.9951,137.523,137.7885,179952.0
2023-04-20 09:30:00,138.69,140.59,138.55,140.41,195555.0,136.3921,138.2606,136.2544,138.0836,195555.0
2023-04-20 10:00:00,140.4,141.24,140.34,140.46,181434.0,138.0737,138.8998,138.0147,138.1327,181434.0
2023-04-20 10:30:00,140.5,140.87,140.43,140.61,98775.0,138.1721,138.536,138.1032,138.2803,98775.0
2023-04-20 11:00:00,140.58,140.63,140.0,140.43,46902.0,138.2508,138.2999,137.6804,138.1032,46902.0
2023-04-20 11:30:00,140.48,141.08,140.26,141.05,45018.0,138.1524,138.7425,137.9361,138.713,45018.0
2023-04-20 12:00:00,140.97,141.15,140.75,141.1,42108.0,138.6343,138.8113,138.4179,138.7621,42108.0
2023-04-20 12:30:00,141.07,141.79,141.05,141.79,114648.0,138.7326,139.4407,138.713,139.4407,114648.0
2023-04-20 13:00:00,141.78,142.06,141.64,141.84,117603.0,139.4309,139.7062,139.2932,139.4899,117603.0
2023-04-20 13:30:00,141.86,141.91,141.57,141.62,129597.0,139.5095,139.5587,139.2244,139.2735,129597.0
2023-04-20 14:00:00,141.46,141.56,140.79,140.82,68229.0,139.1162,139.2145,138.4573,138.4868,68229.0
2023-04-20 14:30:00,140.84,140.84,140.04,140.45,202647.0,138.5064,138.5064,137.7197,138.1229,202647.0
2023-04-20 15:00:00,140.48,140.53,139.27,139.3,52950.0,138.1524,138.2016,136.9625,136.992,52950.0
2023-04-20 15:30:00,139.3,140.04,139.3,140.03,250416.0,136.992,137.7197,136.992,137.7099,250416.0
2023-04-21 09:30:00,139.48,139.48,137.72,137.76,274314.0,137.169,137.169,135.4381,135.4775,274314.0
2023-04-21 10:00:00,137.75,139.04,137.71,138.77,222822.0,135.4676,136.7363,135.4283,136.4707,222822.0
2023-04-21 10:30:00,138.78,138.89,137.94,138.5,112800.0,136.4806,136.5888,135.6545,136.2052,112800.0
2023-04-21 11:00:00,138.49,138.83,138.32,138.7,68772.0,136.1954,136.5298,136.0282,136.4019,68772.0
2023-04-21 11:30:00,138.72,138.95,138.37,138.74,92058.0,136.4216,136.6478,136.0774,136.4412,92058.0
2023-04-21 12:00:00,138.75,138.92,138.56,138.65,55722.0,136.4511,136.6183,136.2642,136.3527,55722.0
2023-04-21 12:30:00,138.69,138.8,138.59,138.8,33345.0,136.3921,136.5002,136.2937,136.5002,33345.0
2023-04-21 13:00:00,138.73,138.89,138.41,138.51,34242.0,136.4314,136.5888,136.1167,136.2151,34242.0
2023-04-21 13:30:00,138.54,139.2,138.54,139.11,46287.0,136.2446,136.8936,136.2446,136.8051,46287.0
2023-04-21 14:00:00,139.16,139.39,139.12,139.18,43260.0,136.8543,137.0805,136.8149,136.874,43260.0
2023-04-21 14:30:00,139.2,139.27,138.74,138.94,40656.0,136.8936,136.9625,136.4412,136.6379,40656.0
2023-04-21 15:00:00,138.94,138.99,138.5,138.7,59535.0,136.6379,136.6871,136.2052,136.4019,59535.0
2023-04-21 15:30:00,138.66,139.09,138.49,138.95,161166.0,136.3626,136.7854,136.1954,136.6478,161166.0
2023-04-24 09:30:00,138.69,139.48,138.66,138.86,168636.0,136.3921,137.169,136.3626,136.5593,168636.0
2023-04-24 10:00:00,138.86,139.08,138.36,139.08,66066.0,136.5593,136.7756,136.0675,136.7756,66066.0
2023-04-24 10:30:00,139.12,139.12,138.03,138.07,79542.0,136.8149,136.8149,135.743,135.7823,79542.0
2023-04-24 11:00:00,138.07,138.1,137.69,137.74,68181.0,135.7823,135.8118,135.4086,135.4578,68181.0
2023-04-24 11:30:00,137.68,138.03,137.46,137.5,115923.0,135.3988,135.743,135.1825,135.2218,115923.0
2023-04-24 12:00:00,137.56,137.76,137.38,137.74,28521.0,135.2808,135.4775,135.1038,135.4578,28521.0
2023-04-24 12:30:00,137.77,137.9,137.64,137.88,18981.0,135.4873,135.6152,135.3595,135.5955,18981.0
2023-04-24 13:00:00,137.87,137.97,137.74,137.83,58632.0,135.5857,135.684,135.4578,135.5463,58632.0
2023-04-24 13:30:00,137.82,138.27,137.8,138.23,97644.0,135.5365,135.979,135.5168,135.9397,97644.0
2023-04-24 14:00:00,138.22,138.38,138.12,138.28,105411.0,135.9299,136.0872,135.8315,135.9889,105411.0
2023-04-24 14:30:00,138.28,138.41,138.08,138.4,138327.0,135.9889,136.1167,135.7922,136.1069,138327.0
2023-04-24 15:00:00,138.4,138.43,138.05,138.11,135384.0,136.1069,136.1364,135.7627,135.8217,135384.0
2023-04-24 15:30:00,138.14,138.33,138.06,138.28,235353.0,135.8512,136.038,135.7725,135.9889,235353.0
2023-04-25 09:30:00,137.48,137.5,136.67,136.86,173586.0,135.2021,135.2218,134.4055,134.5924,173586.0
2023-04-25 10:00:00,136.91,137.18,136.05,136.2,123858.0,134.6416,134.9071,133.7958,133.9433,123858.0
2023-04-25 10:30:00,136.18,136.39,135.71,135.96,115329.0,133.9237,134.1302,133.4614,133.7073,115329.0
2023-04-25 11:00:00,135.94,135.96,135.47,135.59,128049.0,133.6876,133.7073,133.2254,133.3434,128049.0
2023-04-25 11:30:00,135.59,135.6,135.24,135.3,93270.0,133.3434,133.3533,132.9992,133.0582,93270.0
2023-04-25 12:00:00,135.31,135.32,134.55,134.65,130851.0,133.0681,133.0779,132.3207,132.419,130851.0
2023-04-25 12:30:00,134.56,134.87,134.39,134.77,57321.0,132.3305,132.6354,132.1633,132.537,57321.0
2023-04-25 13:00:00,134.83,135.01,134.19,134.4,70524.0,132.596,132.773,131.9666,132.1732,70524.0
2023-04-25 13:30:00,134.37,134.54,134.14,134.34,48972.0,132.1436,132.3108,131.9175,132.1141,48972.0
2023-04-25 14:00:00,134.32,134.62,134.11,134.62,88152.0,132.0945,132.3895,131.888,132.3895,88152.0
2023-04-25 14:30:00,134.57,134.78,134.18,134.2,94752.0,132.3403,132.5469,131.9568,131.9765,94752.0
2023-04-25 15:00:00,134.2,134.54,134.09,134.11,84963.0,131.9765,132.3108,131.8683,131.888,84963.0
2023-04-25 15:30:00,134.15,134.38,133.58,133.59,321033.0,131.9273,132.1535,131.3667,131.3766,321033.0
2023-04-26 09:30:00,135.06,135.3,133.81,134.44,288063.0,132.8222,133.0582,131.5929,132.2125,288063.0
2023-04-26 10:00:00,134.5,134.89,134.0,134.59,91791.0,132.2715,132.655,131.7798,132.36,91791.0
2023-04-26 10:30:00,134.56,135.07,134.27,135.02,58710.0,132.3305,132.8321,132.0453,132.7829,58710.0
2023-04-26 11:00:00,135.0,135.72,134.98,135.25,106032.0,132.7632,133.4713,132.7435,133.0091,106032.0
2023-04-26 11:30:00,135.29,135.62,135.18,135.33,42567.0,133.0484,133.3729,132.9402,133.0877,42567.0
2023-04-26 12:00:00,135.39,135.76,135.22,135.36,70815.0,133.1467,133.5106,132.9796,133.1172,70815.0
2023-04-26 12:30:00,135.34,135.39,134.97,135.0,35793.0,133.0976,133.1467,132.7337,132.7632,35793.0
2023-04-26 13:00:00,135.05,135.14,134.87,134.93,56193.0,132.8124,132.9009,132.6354,132.6944,56193.0
2023-04-26 13:30:00,134.99,135.1,134.28,134.51,42249.0,132.7534,132.8616,132.0551,132.2813,42249.0
2023-04-26 14:00:00,134.54,134.6,134.17,134.6,31536.0,132.3108,132.3698,131.947,132.3698,31536.0
2023-04-26 14:30:00,134.57,134.59,133.94,134.0,51597.0,132.3403,132.36,131.7208,131.7798,51597.0
2023-04-26 15:00:00,133.95,134.2,133.69,134.2,60291.0,131.7306,131.9765,131.4749,131.9765,60291.0
2023-04-26 15:30:00,134.18,134.49,133.8,134.4,220350.0,131.9568,132.2617,131.5831,132.1732,220350.0
2023-04-27 09:30:00,134.21,134.21,131.95,132.21,430734.0,131.9863,131.9863,129.7637,130.0194,430734.0
2023-04-27 10:00:00,132.08,132.73,131.53,132.71,238425.0,129.8916,130.5308,129.3507,130.5112,238425.0
2023-04-27 10:30:00,132.8,133.29,132.7,132.95,165687.0,130.5997,131.0815,130.5013,130.7472,165687.0
2023-04-27 11:00:00,133.04,133.67,132.73,133.47,69672.0,130.8357,131.4552,130.5308,131.2586,69672.0
2023-04-27 11:30:00,133.48,133.67,133.12,133.25,84939.0,131.2684,131.4552,130.9144,131.0422,84939.0
2023-04-27 12:00:00,133.25,133.7,133.21,133.64,57636.0,131.0422,131.4848,131.0029,131.4257,57636.0
2023-04-27 12:30:00,133.63,133.96,133.54,133.95,90252.0,131.4159,131.7404,131.3274,131.7306,90252.0
2023-04-27 13:00:00,133.95,134.16,133.8,134.07,46203.0,131.7306,131.9371,131.5831,131.8486,46203.0
2023-04-27 13:30:00,134.14,134.53,134.11,134.38,69435.0,131.9175,132.301,131.888,132.1535,69435.0
2023-04-27 14:00:00,134.39,134.62,134.25,134.6,77874.0,132.1633,132.3895,132.0256,132.3698,77874.0
2023-04-27 14:30:00,134.56,134.96,134.52,134.96,151587.0,132.3305,132.7239,132.2912,132.7239,151587.0
2023-04-27 15:00:00,134.9,134.95,134.65,134.8,81426.0,132.6649,132.714,132.419,132.5665,81426.0
2023-04-27 15:30:00,134.8,135.12,134.72,134.9,549045.0,132.5665,132.8812,132.4878,132.6649,549045.0
2023-04-28 09:30:00,135.57,136.37,135.12,135.36,156042.0,133.3238,134.1105,132.8812,133.1172,156042.0
2023-04-28 10:00:00,135.46,136.44,134.97,136.26,182301.0,133.2156,134.1794,132.7337,134.0023,182301.0
2023-04-28 10:30:00,136.35,136.41,135.35,135.5,144777.0,134.0908,134.1498,133.1074,133.2549,144777.0
2023-04-28 11:00:00,135.54,135.65,135.15,135.62,60582.0,133.2943,133.4024,132.9107,133.3729,60582.0
2023-04-28 11:30:00,135.64,136.16,135.64,136.15,54231.0,133.3926,133.904,133.3926,133.8942,54231.0
2023-04-28 12:00:00,136.07,136.27,135.88,136.02,46374.0,133.8155,134.0122,133.6286,133.7663,46374.0
2023-04-28 12:30:00,136.08,136.41,135.79,136.37,57972.0,133.8253,134.1498,133.5401,134.1105,57972.0
2023-04-28 13:00:00,136.4,136.82,136.26,136.79,53334.0,134.14,134.5531,134.0023,134.5236,53334.0
2023-04-28 13:30:00,136.85,136.91,136.55,136.69,61218.0,134.5826,134.6416,134.2875,134.4252,61218.0
2023-04-28 14:00:00,136.69,136.86,136.54,136.73,140760.0,134.4252,134.5924,134.2777,134.4645,140760.0
2023-04-28 14:30:00,136.78,136.94,136.58,136.66,106665.0,134.5137,134.6711,134.317,134.3957,106665.0
2023-04-28 15:00:00,136.66,137.22,136.66,137.13,70518.0,134.3957,134.9464,134.3957,134.8579,70518.0
2023-04-28 15:30:00,137.21,137.41,136.99,137.41,468768.0,134.9366,135.1333,134.7202,135.1333,468768.0
2023-05-01 09:30:00,138.08,138.98,137.93,138.3,179259.0,135.7922,136.6773,135.6447,136.0085,179259.0
2023-05-01 10:00:00,138.2,138.5,137.57,137.71,247998.0,135.9102,136.2052,135.2906,135.4283,247998.0
2023-05-01 10:30:00,137.85,138.65,137.8,138.55,84954.0,135.566,136.3527,135.5168,136.2544,84954.0
2023-05-01 11:00:00,138.65,138.71,137.86,137.96,37632.0,136.3527,136.4117,135.5758,135.6742,37632.0
2023-05-01 11:30:00,137.96,138.18,137.86,138.13,26394.0,135.6742,135.8905,135.5758,135.8414,26394.0
2023-05-01 12:00:00,138.15,138.49,138.13,138.49,32622.0,135.861,136.1954,135.8414,136.1954,32622.0
2023-05-01 12:30:00,138.53,138.68,138.39,138.61,41622.0,136.2347,136.3822,136.097,136.3134,41622.0
2023-05-01 13:00:00,138.64,138.84,138.57,138.62,30924.0,136.3429,136.5396,136.2741,136.3232,30924.0
2023-05-01 13:30:00,138.65,138.97,138.65,138.84,28824.0,136.3527,136.6674,136.3527,136.5396,28824.0
2023-05-01 14:00:00,138.86,138.97,138.62,138.66,44745.0,136.5593,136.6674,136.3232,136.3626,44745.0
2023-05-01 14:30:00,138.72,138.87,138.31,138.84,65022.0,136.4216,136.5691,136.0184,136.5396,65022.0
2023-05-01 15:00:00,138.89,138.95,138.56,138.7,71574.0,136.5888,136.6478,136.2642,136.4019,71574.0
2023-05-01 15:30:00,138.7,139.03,138.52,138.61,273387.0,136.4019,136.7264,136.2249,136.3134,273387.0
2023-05-02 09:30:00,138.68,139.47,138.41,138.86,103200.0,136.3822,137.1591,136.1167,136.5593,103200.0
2023-05-02 10:00:00,138.99,138.99,137.29,137.75,109701.0,136.6871,136.6871,135.0153,135.4676,109701.0
2023-05-02 10:30:00,137.73,137.73,136.68,136.74,188958.0,135.448,135.448,134.4154,134.4744,188958.0
2023-05-02 11:00:00,136.79,136.96,136.29,136.96,230460.0,134.5236,134.6907,134.0318,134.6907,230460.0
2023-05-02 11:30:00,136.95,137.62,136.79,137.09,108444.0,134.6809,135.3398,134.5236,134.8186,108444.0
2023-05-02 12:00:00,137.02,137.23,136.87,137.23,38052.0,134.7497,134.9563,134.6022,134.9563,38052.0
2023-05-02 12:30:00,137.31,137.79,137.25,137.77,42150.0,135.0349,135.507,134.9759,135.4873,42150.0
2023-05-02 13:00:00,137.78,137.89,137.45,137.59,52266.0,135.4971,135.6053,135.1726,135.3103,52266.0
2023-05-02 13:30:00,137.58,138.13,137.58,137.9,48966.0,135.3005,135.8414,135.3005,135.6152,48966.0
2023-05-02 14:00:00,137.87,137.97,137.39,137.6,34383.0,135.5857,135.684,135.1136,135.3201,34383.0
2023-05-02 14:30:00,137.6,137.9,137.46,137.87,40194.0,135.3201,135.6152,135.1825,135.5857,40194.0
2023-05-02 15:00:00,137.89,138.12,137.68,137.87,80010.0,135.6053,135.8315,135.3988,135.5857,80010.0
2023-05-02 15:30:00,137.89,137.93,137.4,137.61,252012.0,135.6053,135.6447,135.1234,135.33,252012.0
2023-05-03 09:30:00,136.86,137.38,136.58,137.15,129999.0,134.5924,135.1038,134.317,134.8776,129999.0
2023-05-03 10:00:00,137.22,137.24,136.66,136.83,114063.0,134.9464,134.9661,134.3957,134.5629,114063.0
2023-05-03 10:30:00,136.88,137.17,136.8,136.92,93297.0,134.6121,134.8973,134.5334,134.6514,93297.0
2023-05-03 11:00:00,136.88,136.93,136.11,136.2,162846.0,134.6121,134.6612,133.8548,133.9433,162846.0
2023-05-03 11:30:00,136.17,136.49,135.99,136.49,100683.0,133.9138,134.2285,133.7368,134.2285,100683.0
2023-05-03 12:00:00,136.48,136.65,136.39,136.65,34590.0,134.2187,134.3859,134.1302,134.3859,34590.0
2023-05-03 12:30:00,136.64,136.81,136.47,136.81,35826.0,134.376,134.5432,134.2089,134.5432,35826.0
2023-05-03 13:00:00,136.83,137.22,136.79,137.18,46779.0,134.5629,134.9464,134.5236,134.9071,46779.0
2023-05-03 13:30:00,137.17,137.53,137.17,137.41,58062.0,134.8973,135.2513,134.8973,135.1333,58062.0
2023-05-03 14:00:00,137.26,138.43,137.01,137.95,177423.0,134.9858,136.1364,134.7399,135.6643,177423.0
2023-05-03 14:30:00,138.0,138.51,136.83,138.01,160497.0,135.7135,136.2151,134.5629,135.7233,160497.0
2023-05-03 15:00:00,137.97,138.28,136.37,136.37,179919.0,135.684,135.9889,134.1105,134.1105,179919.0
2023-05-03 15:30:00,136.37,136.45,135.95,136.01,277317.0,134.1105,134.1892,133.6975,133.7565,277317.0
2023-05-04 09:30:00,134.98,135.1,134.24,134.71,273672.0,132.7435,132.8616,132.0158,132.478,273672.0
2023-05-04 10:00:00,134.72,134.99,134.24,134.4,48237.0,132.4878,132.7534,132.0158,132.1732,48237.0
2023-05-04 10:30:00,134.35,134.51,134.08,134.26,127494.0,132.124,132.2813,131.8585,132.0355,127494.0
2023-05-04 11:00:00,134.22,135.0,134.18,134.69,112446.0,131.9961,132.7632,131.9568,132.4583,112446.0
2023-05-04 11:30:00,134.68,135.13,134.53,134.84,37971.0,132.4485,132.8911,132.301,132.6059,37971.0
2023-05-04 12:00:00,134.84,134.84,134.4,134.83,32733.0,132.6059,132.6059,132.1732,132.596,32733.0
2023-05-04 12:30:00,134.86,135.02,134.6,134.99,52410.0,132.6255,132.7829,132.3698,132.7534,52410.0
2023-05-04 13:00:00,135.04,135.73,134.84,135.73,58272.0,132.8025,133.4811,132.6059,133.4811,58272.0
2023-05-04 13:30:00,135.88,136.45,135.77,136.07,100386.0,133.6286,134.1892,133.5205,133.8155,100386.0
2023-05-04 14:00:00,136.16,136.17,135.12,135.17,51219.0,133.904,133.9138,132.8812,132.9304,51219.0
2023-05-04 14:30:00,135.11,135.37,134.9,135.28,102135.0,132.8714,133.1271,132.6649,133.0386,102135.0
2023-05-04 15:00:00,135.28,135.64,134.94,135.38,64587.0,133.0386,133.3926,132.7042,133.1369,64587.0
2023-05-04 15:30:00,135.37,135.63,135.21,135.28,205128.0,133.1271,133.3828,132.9697,133.0386,205128.0
2023-05-05 09:30:00,135.46,136.55,134.77,136.44,225741.0,133.2156,134.2875,132.537,134.1794,225741.0
2023-05-05 10:00:00,136.42,136.82,136.09,136.22,78138.0,134.1597,134.5531,133.8352,133.963,78138.0
2023-05-05 10:30:00,136.19,136.8,136.18,136.64,30774.0,133.9335,134.5334,133.9237,134.376,30774.0
2023-05-05 11:00:00,136.69,137.11,136.6,137.11,36081.0,134.4252,134.8383,134.3367,134.8383,36081.0
2023-05-05 11:30:00,137.1,137.39,137.03,137.24,32304.0,134.8284,135.1136,134.7596,134.9661,32304.0
2023-05-05 12:00:00,137.21,137.27,136.9,137.1,25836.0,134.9366,134.9956,134.6317,134.8284,25836.0
2023-05-05 12:30:00,137.2,137.51,137.03,137.48,54789.0,134.9268,135.2316,134.7596,135.2021,54789.0
2023-05-05 13:00:00,137.5,137.69,137.47,137.64,37161.0,135.2218,135.4086,135.1923,135.3595,37161.0
2023-05-05 13:30:00,137.67,137.92,137.54,137.92,14736.0,135.389,135.6348,135.2611,135.6348,14736.0
2023-05-05 14:00:00,137.93,138.27,137.93,138.24,38685.0,135.6447,135.979,135.6447,135.9495,38685.0
2023-05-05 14:30:00,138.24,138.88,138.24,138.71,61677.0,135.9495,136.5789,135.9495,136.4117,61677.0
2023-05-05 15:00:00,138.76,138.87,138.36,138.48,49356.0,136.4609,136.5691,136.0675,136.1856,49356.0
2023-05-05 15:30:00,138.56,138.68,138.21,138.3,197211.0,136.2642,136.3822,135.92,136.0085,197211.0
2023-05-08 09:30:00,138.15,138.53,137.0,137.15,145110.0,135.861,136.2347,134.7301,134.8776,145110.0
2023-05-08 10:00:00,137.11,137.72,137.09,137.66,64959.0,134.8383,135.4381,134.8186,135.3791,64959.0
2023-05-08 10:30:00,137.67,137.93,137.44,137.9,22803.0,135.389,135.6447,135.1628,135.6152,22803.0
2023-05-08 11:00:00,137.93,138.42,137.93,138.08,47973.0,135.6447,136.1265,135.6447,135.7922,47973.0
2023-05-08 11:30:00,138.08,138.81,137.94,138.67,40803.0,135.7922,136.5101,135.6545,136.3724,40803.0
2023-05-08 12:00:00,138.68,138.68,138.31,138.38,25047.0,136.3822,136.3822,136.0184,136.0872,25047.0
2023-05-08 12:30:00,138.55,138.74,138.36,138.72,24960.0,136.2544,136.4412,136.0675,136.4216,24960.0
2023-05-08 13:00:00,138.71,138.71,138.47,138.68,31947.0,136.4117,136.4117,136.1757,136.3822,31947.0
2023-05-08 13:30:00,138.71,138.79,138.61,138.63,34803.0,136.4117,136.4904,136.3134,136.3331,34803.0
2023-05-08 14:00:00,138.6,138.63,137.94,138.43,52029.0,136.3036,136.3331,135.6545,136.1364,52029.0
2023-05-08 14:30:00,138.55,138.95,138.52,138.79,58776.0,136.2544,136.6478,136.2249,136.4904,58776.0
2023-05-08 15:00:00,138.83,138.9,138.69,138.75,64455.0,136.5298,136.5986,136.3921,136.4511,64455.0
2023-05-08 15:30:00,138.74,138.98,138.71,138.9,155055.0,136.4412,136.6773,136.4117,136.5986,155055.0
2023-05-09 09:30:00,136.91,137.09,136.27,136.98,404985.0,134.6416,134.8186,134.0122,134.7104,404985.0
2023-05-09 10:00:00,137.05,137.08,136.3,136.34,136341.0,134.7792,134.8087,134.0417,134.081,136341.0
2023-05-09 10:30:00,136.37,136.86,136.32,136.85,62046.0,134.1105,134.5924,134.0613,134.5826,62046.0
2023-05-09 11:00:00,136.77,136.87,136.27,136.35,168027.0,134.5039,134.6022,134.0122,134.0908,168027.0
2023-05-09 11:30:00,136.33,136.5,136.13,136.27,47331.0,134.0712,134.2384,133.8745,134.0122,47331.0
2023-05-09 12:00:00,136.29,136.49,136.24,136.41,49143.0,134.0318,134.2285,133.9827,134.1498,49143.0
2023-05-09 12:30:00,136.32,136.4,136.02,136.39,36153.0,134.0613,134.14,133.7663,134.1302,36153.0
2023-05-09 13:00:00,136.27,136.29,136.0,136.0,26982.0,134.0122,134.0318,133.7466,133.7466,26982.0
2023-05-09 13:30:00,136.05,136.53,135.96,136.53,22587.0,133.7958,134.2679,133.7073,134.2679,22587.0
2023-05-09 14:00:00,136.56,136.99,136.5,136.87,75840.0,134.2974,134.7202,134.2384,134.6022,75840.0
2023-05-09 14:30:00,136.91,136.92,136.52,136.68,44241.0,134.6416,134.6514,134.258,134.4154,44241.0
2023-05-09 15:00:00,136.66,136.73,136.33,136.33,75435.0,134.3957,134.4645,134.0712,134.0712,75435.0
2023-05-09 15:30:00,136.3,136.71,136.17,136.47,220380.0,134.0417,134.4449,133.9138,134.2089,220380.0
2023-05-10 09:30:00,138.05,138.48,137.45,137.93,158079.0,135.7627,136.1856,135.1726,135.6447,158079.0
2023-05-10 10:00:00,138.06,138.89,137.98,138.73,199809.0,135.7725,136.5888,135.6938,136.4314,199809.0
2023-05-10 10:30:00,138.77,138.77,137.57,137.73,342555.0,136.4707,136.4707,135.2906,135.448,342555.0
2023-05-10 11:00:00,137.91,138.38,137.91,138.37,104040.0,135.625,136.0872,135.625,136.0774,104040.0
2023-05-10 11:30:00,138.39,138.78,138.24,138.29,160260.0,136.097,136.4806,135.9495,135.9987,160260.0
2023-05-10 12:00:00,138.3,138.4,137.95,138.36,49572.0,136.0085,136.1069,135.6643,136.0675,49572.0
2023-05-10 12:30:00,138.42,138.43,137.81,137.98,102954.0,136.1265,136.1364,135.5267,135.6938,102954.0
2023-05-10 13:00:00,137.96,137.96,136.61,136.69,129567.0,135.6742,135.6742,134.3465,134.4252,129567.0
2023-05-10 13:30:00,136.67,137.18,136.58,137.09,85650.0,134.4055,134.9071,134.317,134.8186,85650.0
2023-05-10 14:00:00,137.15,137.49,137.09,137.29,136062.0,134.8776,135.212,134.8186,135.0153,136062.0
2023-05-10 14:30:00,137.3,137.78,137.23,137.57,46197.0,135.0251,135.4971,134.9563,135.2906,46197.0
2023-05-10 15:00:00,137.54,138.26,137.42,138.1,92136.0,135.2611,135.9692,135.1431,135.8118,92136.0
2023-05-10 15:30:00,138.1,138.33,137.85,137.88,188919.0,135.8118,136.038,135.566,135.5955,188919.0
2023-05-11 09:30:00,137.95,138.25,136.75,136.92,138186.0,135.6643,135.9594,134.4842,134.6514,138186.0
2023-05-11 10:00:00,136.95,137.01,136.23,136.69,118128.0,134.6809,134.7399,133.9728,134.4252,118128.0
2023-05-11 10:30:00,136.59,136.59,135.71,136.28,133764.0,134.3269,134.3269,133.4614,134.022,133764.0
2023-05-11 11:00:00,136.33,136.44,135.79,136.29,59607.0,134.0712,134.1794,133.5401,134.0318,59607.0
2023-05-11 11:30:00,136.3,136.45,136.1,136.41,46608.0,134.0417,134.1892,133.845,134.1498,46608.0
2023-05-11 12:00:00,136.43,136.81,136.14,136.6,55962.0,134.1695,134.5432,133.8843,134.3367,55962.0
2023-05-11 12:30:00,136.66,136.88,136.65,136.76,28002.0,134.3957,134.6121,134.3859,134.494,28002.0
2023-05-11 13:00:00,136.77,136.8,136.44,136.44,59370.0,134.5039,134.5334,134.1794,134.1794,59370.0
2023-05-11 13:30:00,136.38,136.62,136.08,136.34,68022.0,134.1203,134.3564,133.8253,134.081,68022.0
2023-05-11 14:00:00,136.23,136.55,136.21,136.55,35115.0,133.9728,134.2875,133.9532,134.2875,35115.0
2023-05-11 14:30:00,136.54,137.04,136.47,137.03,79959.0,134.2777,134.7694,134.2089,134.7596,79959.0
2023-05-11 15:00:00,137.04,137.23,136.86,136.86,70068.0,134.7694,134.9563,134.5924,134.5924,70068.0
2023-05-11 15:30:00,136.85,137.12,136.7,137.03,218562.0,134.5826,134.8481,134.435,134.7596,218562.0
2023-05-12 09:30:00,137.5,138.07,137.04,137.33,97992.0,135.2218,135.7823,134.7694,135.0546,97992.0
2023-05-12 10:00:00,137.1,137.17,136.53,136.83,30996.0,134.8284,134.8973,134.2679,134.5629,30996.0
2023-05-12 10:30:00,136.74,136.87,136.54,136.6,39249.0,134.4744,134.6022,134.2777,134.3367,39249.0
2023-05-12 11:00:00,136.77,137.1,136.61,136.67,17790.0,134.5039,134.8284,134.3465,134.4055,17790.0
2023-05-12 11:30:00,136.62,136.96,136.47,136.96,25914.0,134.3564,134.6907,134.2089,134.6907,25914.0
2023-05-12 12:00:00,136.93,136.93,136.06,136.12,91011.0,134.6612,134.6612,133.8056,133.8647,91011.0
2023-05-12 12:30:00,136.05,136.21,135.77,135.85,51672.0,133.7958,133.9532,133.5205,133.5991,51672.0
2023-05-12 13:00:00,135.81,136.44,135.73,136.28,61983.0,133.5598,134.1794,133.4811,134.022,61983.0
2023-05-12 13:30:00,136.2,136.37,135.77,135.77,70578.0,133.9433,134.1105,133.5205,133.5205,70578.0
2023-05-12 14:00:00,135.78,135.96,135.67,135.74,66891.0,133.5303,133.7073,133.4221,133.4909,66891.0
2023-05-12 14:30:00,135.73,135.97,135.59,135.92,96993.0,133.4811,133.7171,133.3434,133.668,96993.0
2023-05-12 15:00:00,135.97,136.32,135.89,136.3,32841.0,133.7171,134.0613,133.6385,134.0417,32841.0
2023-05-12 15:30:00,136.39,136.94,136.37,136.94,125115.0,134.1302,134.6711,134.1105,134.6711,125115.0
2023-05-15 09:30:00,137.27,137.39,136.87,137.17,125364.0,134.9956,135.1136,134.6022,134.8973,125364.0
2023-05-15 10:00:00,137.12,137.34,136.94,137.08,67293.0,134.8481,135.0644,134.6711,134.8087,67293.0
2023-05-15 10:30:00,137.03,137.7,137.02,137.5,50142.0,134.7596,135.4185,134.7497,135.2218,50142.0
2023-05-15 11:00:00,137.53,138.51,137.53,138.41,64950.0,135.2513,136.2151,135.2513,136.1167,64950.0
2023-05-15 11:30:00,138.38,138.97,138.32,138.94,96696.0,136.0872,136.6674,136.0282,136.6379,96696.0
2023-05-15 12:00:00,138.94,139.35,138.76,138.99,84594.0,136.6379,137.0411,136.4609,136.6871,84594.0
2023-05-15 12:30:00,139.0,139.75,138.93,139.75,29946.0,136.6969,137.4345,136.6281,137.4345,29946.0
2023-05-15 13:00:00,139.73,140.11,139.53,139.54,104463.0,137.4148,137.7885,137.2182,137.228,104463.0
2023-05-15 13:30:00,139.52,139.74,139.3,139.69,67452.0,137.2083,137.4247,136.992,137.3755,67452.0
2023-05-15 14:00:00,139.74,139.84,139.63,139.8,108732.0,137.4247,137.523,137.3165,137.4837,108732.0
2023-05-15 14:30:00,139.83,140.18,139.77,139.83,58239.0,137.5132,137.8574,137.4542,137.5132,58239.0
2023-05-15 15:00:00,139.84,140.16,139.72,140.16,40620.0,137.523,137.8377,137.405,137.8377,40620.0
2023-05-15 15:30:00,140.16,140.62,140.12,140.62,191382.0,137.8377,138.2901,137.7984,138.2901,191382.0
2023-05-16 09:30:00,140.18,141.83,140.14,141.07,411717.0,137.8574,139.48,137.818,138.7326,411717.0
2023-05-16 10:00:00,141.08,141.08,140.43,141.0,109998.0,138.7425,138.7425,138.1032,138.6638,109998.0
2023-05-16 10:30:00,141.06,141.5,140.95,141.31,71301.0,138.7228,139.1555,138.6146,138.9687,71301.0
2023-05-16 11:00:00,141.32,141.74,141.27,141.74,65949.0,138.9785,139.3915,138.9293,139.3915,65949.0
2023-05-16 11:30:00,141.71,141.93,141.24,141.88,74004.0,139.362,139.5784,138.8998,139.5292,74004.0
2023-05-16 12:00:00,141.87,141.91,141.63,141.71,48444.0,139.5194,139.5587,139.2834,139.362,48444.0
2023-05-16 12:30:00,141.76,141.85,141.64,141.72,39969.0,139.4112,139.4997,139.2932,139.3719,39969.0
2023-05-16 13:00:00,141.72,141.77,141.02,141.02,41751.0,139.3719,139.421,138.6835,138.6835,41751.0
2023-05-16 13:30:00,140.99,141.24,140.84,141.2,56394.0,138.654,138.8998,138.5064,138.8605,56394.0
2023-05-16 14:00:00,141.26,141.49,140.89,141.47,67422.0,138.9195,139.1457,138.5556,139.126,67422.0
2023-05-16 14:30:00,141.44,141.61,141.14,141.52,22335.0,139.0965,139.2637,138.8015,139.1752,22335.0
2023-05-16 15:00:00,141.53,141.61,140.95,141.45,68313.0,139.185,139.2637,138.6146,139.1063,68313.0
2023-05-16 15:30:00,141.39,141.43,140.24,140.3,216114.0,139.0473,139.0867,137.9164,137.9754,216114.0
2023-05-17 09:30:00,141.62,142.01,140.73,140.83,74865.0,139.2735,139.6571,138.3983,138.4966,74865.0
2023-05-17 10:00:00,140.75,142.19,140.75,142.07,74949.0,138.4179,139.8341,138.4179,139.7161,74949.0
2023-05-17 10:30:00,142.11,142.18,141.83,142.1,65706.0,139.7554,139.8242,139.48,139.7456,65706.0
2023-05-17 11:00:00,142.17,142.89,142.11,142.83,106815.0,139.8144,140.5225,139.7554,140.4635,106815.0
2023-05-17 11:30:00,142.77,143.2,142.66,142.95,102672.0,140.4045,140.8273,140.2963,140.5815,102672.0
2023-05-17 12:00:00,142.95,142.96,142.6,142.85,56961.0,140.5815,140.5913,140.2373,140.4831,56961.0
2023-05-17 12:30:00,142.85,143.76,142.84,143.71,161856.0,140.4831,141.3781,140.4733,141.3289,161856.0
2023-05-17 13:00:00,143.74,144.12,143.74,144.07,51306.0,141.3584,141.7321,141.3584,141.6829,51306.0
2023-05-17 13:30:00,144.12,144.35,143.97,144.34,154647.0,141.7321,141.9583,141.5846,141.9485,154647.0
2023-05-17 14:00:00,144.33,144.33,143.92,143.96,36444.0,141.9386,141.9386,141.5354,141.5748,36444.0
2023-05-17 14:30:00,143.94,143.94,143.66,143.66,86472.0,141.5551,141.5551,141.2797,141.2797,86472.0
2023-05-17 15:00:00,143.62,144.22,143.55,143.93,117774.0,141.2404,141.8304,141.1715,141.5453,117774.0
2023-05-17 15:30:00,143.88,144.2,143.75,143.84,184896.0,141.4961,141.8108,141.3682,141.4567,184896.0
2023-05-18 09:30:00,144.44,146.0,144.33,145.79,227286.0,142.0468,143.581,141.9386,143.3744,227286.0
2023-05-18 10:00:00,145.62,146.79,145.62,146.79,255858.0,143.2072,144.3579,143.2072,144.3579,255858.0
2023-05-18 10:30:00,146.86,147.14,146.52,147.12,89382.0,144.4267,144.7021,144.0923,144.6824,89382.0
2023-05-18 11:00:00,147.19,148.22,147.19,148.06,244221.0,144.7512,145.7642,144.7512,145.6068,244221.0
2023-05-18 11:30:00,148.12,148.43,147.82,147.93,163374.0,145.6658,145.9707,145.3708,145.479,163374.0
2023-05-18 12:00:00,147.93,147.93,146.86,146.95,161373.0,145.479,145.479,144.4267,144.5152,161373.0
2023-05-18 12:30:00,146.94,147.77,146.89,147.56,96981.0,144.5054,145.3216,144.4562,145.1151,96981.0
2023-05-18 13:00:00,147.65,147.83,147.4,147.48,152595.0,145.2036,145.3806,144.9578,145.0364,152595.0
2023-05-18 13:30:00,147.38,147.6,146.96,146.96,47109.0,144.9381,145.1544,144.525,144.525,47109.0
2023-05-18 14:00:00,146.95,147.32,146.83,147.2,36258.0,144.5152,144.8791,144.3972,144.7611,36258.0
2023-05-18 14:30:00,147.23,147.82,147.22,147.78,164487.0,144.7906,145.3708,144.7807,145.3315,164487.0
2023-05-18 15:00:00,147.81,148.36,147.7,148.35,158577.0,145.361,145.9019,145.2528,145.892,158577.0
2023-05-18 15:30:00,148.38,148.7,148.12,148.37,422271.0,145.9215,146.2362,145.6658,145.9117,422271.0
2023-05-19 09:30:00,147.91,148.25,147.04,147.42,264339.0,145.4593,145.7937,144.6037,144.9774,264339.0
2023-05-19 10:00:00,147.39,147.96,146.94,147.57,383781.0,144.9479,145.5085,144.5054,145.1249,383781.0
2023-05-19 10:30:00,147.59,147.71,147.12,147.34,78264.0,145.1446,145.2626,144.6824,144.8988,78264.0
2023-05-19 11:00:00,147.34,147.94,147.2,147.23,174414.0,144.8988,145.4888,144.7611,144.7906,174414.0
2023-05-19 11:30:00,147.26,147.49,146.66,147.24,323712.0,144.8201,145.0463,144.23,144.8004,323712.0
2023-05-19 12:00:00,147.32,147.7,147.12,147.43,78264.0,144.8791,145.2528,144.6824,144.9873,78264.0
2023-05-19 12:30:00,147.4,147.77,147.14,147.5,38415.0,144.9578,145.3216,144.7021,145.0561,38415.0
2023-05-19 13:00:00,147.46,147.55,147.25,147.53,18867.0,145.0168,145.1053,144.8102,145.0856,18867.0
2023-05-19 13:30:00,147.49,147.58,147.32,147.32,43218.0,145.0463,145.1348,144.8791,144.8791,43218.0
2023-05-19 14:00:00,147.32,147.35,146.86,147.16,51063.0,144.8791,144.9086,144.4267,144.7217,51063.0
2023-05-19 14:30:00,147.17,147.56,147.06,147.54,54441.0,144.7316,145.1151,144.6234,145.0954,54441.0
2023-05-19 15:00:00,147.6,147.74,147.44,147.5,117030.0,145.1544,145.2921,144.9971,145.0561,117030.0
2023-05-19 15:30:00,147.52,147.71,147.39,147.52,233439.0,145.0758,145.2626,144.9479,145.0758,233439.0
2023-05-22 09:30:00,146.25,147.97,146.19,147.78,317433.0,143.8268,145.5183,143.7678,145.3315,317433.0
2023-05-22 10:00:00,147.82,147.98,146.95,147.52,212478.0,145.3708,145.5281,144.5152,145.0758,212478.0
2023-05-22 10:30:00,147.55,147.71,147.12,147.59,133935.0,145.1053,145.2626,144.6824,145.1446,133935.0
2023-05-22 11:00:00,147.6,147.87,147.43,147.74,122445.0,145.1544,145.42,144.9873,145.2921,122445.0
2023-05-22 11:30:00,147.72,147.84,147.35,147.68,82059.0,145.2725,145.3905,144.9086,145.2331,82059.0
2023-05-22 12:00:00,147.73,148.0,147.55,147.55,139200.0,145.2823,145.5478,145.1053,145.1053,139200.0
2023-05-22 12:30:00,147.61,147.7,147.4,147.67,33843.0,145.1643,145.2528,144.9578,145.2233,33843.0
2023-05-22 13:00:00,147.81,147.9,147.36,147.68,79458.0,145.361,145.4495,144.9184,145.2331,79458.0
2023-05-22 13:30:00,147.73,147.92,147.69,147.73,17433.0,145.2823,145.4691,145.243,145.2823,17433.0
2023-05-22 14:00:00,147.65,148.01,147.63,148.01,25110.0,145.2036,145.5577,145.1839,145.5577,25110.0
2023-05-22 14:30:00,147.97,148.48,147.95,148.14,61542.0,145.5183,146.0199,145.4986,145.6855,61542.0
2023-05-22 15:00:00,148.22,148.32,147.92,147.96,69498.0,145.7642,145.8625,145.4691,145.5085,69498.0
2023-05-22 15:30:00,148.01,148.1,147.78,148.05,206871.0,145.5577,145.6462,145.3315,145.597,206871.0
2023-05-23 09:30:00,147.1,148.07,146.95,147.74,147726.0,144.6627,145.6167,144.5152,145.2921,147726.0
2023-05-23 10:00:00,147.89,147.95,147.67,147.67,32412.0,145.4396,145.4986,145.2233,145.2233,32412.0
2023-05-23 10:30:00,147.65,147.65,147.19,147.34,33192.0,145.2036,145.2036,144.7512,144.8988,33192.0
2023-05-23 11:00:00,147.38,147.81,147.34,147.72,81672.0,144.9381,145.361,144.8988,145.2725,81672.0
2023-05-23 11:30:00,147.73,147.76,147.23,147.38,30561.0,145.2823,145.3118,144.7906,144.9381,30561.0
2023-05-23 12:00:00,147.49,147.5,147.23,147.24,38391.0,145.0463,145.0561,144.7906,144.8004,38391.0
2023-05-23 12:30:00,147.23,147.3,146.57,146.79,75447.0,144.7906,144.8594,144.1415,144.3579,75447.0
2023-05-23 13:00:00,146.83,147.24,146.67,146.97,48081.0,144.3972,144.8004,144.2399,144.5349,48081.0
2023-05-23 13:30:00,146.9,147.02,146.76,146.98,72441.0,144.466,144.5841,144.3284,144.5447,72441.0
2023-05-23 14:00:00,146.99,147.2,146.12,146.29,172242.0,144.5546,144.7611,143.699,143.8661,172242.0
2023-05-23 14:30:00,146.26,146.52,145.94,146.44,49617.0,143.8366,144.0923,143.5219,144.0137,49617.0
2023-05-23 15:00:00,146.42,146.71,146.2,146.62,76533.0,143.994,144.2792,143.7776,144.1907,76533.0
2023-05-23 15:30:00,146.61,146.79,146.19,146.23,149514.0,144.1808,144.3579,143.7678,143.8071,149514.0
2023-05-24 09:30:00,143.32,144.24,142.87,143.62,313164.0,140.9454,141.8501,140.5028,141.2404,313164.0
2023-05-24 10:00:00,143.43,143.51,142.49,142.63,191028.0,141.0535,141.1322,140.1291,140.2668,191028.0
2023-05-24 10:30:00,142.54,143.03,142.38,142.42,104127.0,140.1783,140.6602,140.0209,140.0603,104127.0
2023-05-24 11:00:00,142.49,143.08,142.12,142.83,181413.0,140.1291,140.7093,139.7652,140.4635,181413.0
2023-05-24 11:30:00,142.86,142.9,142.33,142.74,171654.0,140.493,140.5323,139.9718,140.375,171654.0
2023-05-24 12:00:00,142.76,143.13,142.56,142.7,71967.0,140.3946,140.7585,140.198,140.3356,71967.0
2023-05-24 12:30:00,142.74,142.84,142.55,142.7,38364.0,140.375,140.4733,140.1881,140.3356,38364.0
2023-05-24 13:00:00,142.72,142.93,142.32,142.76,87591.0,140.3553,140.5618,139.9619,140.3946,87591.0
2023-05-24 13:30:00,142.75,143.06,142.75,142.92,113931.0,140.3848,140.6897,140.3848,140.552,113931.0
2023-05-24 14:00:00,143.06,143.13,142.72,142.78,190512.0,140.6897,140.7585,140.3553,140.4143,190512.0
2023-05-24 14:30:00,142.75,142.98,142.35,142.45,250800.0,140.3848,140.611,139.9914,140.0898,250800.0
2023-05-24 15:00:00,142.45,143.73,142.29,143.71,302142.0,140.0898,141.3486,139.9324,141.3289,302142.0
2023-05-24 15:30:00,143.71,144.07,143.42,143.67,564210.0,141.3289,141.6829,141.0437,141.2896,564210.0
2023-05-25 09:30:00,150.25,150.71,148.62,149.49,1333308.0,147.7605,148.2129,146.1575,147.0131,1333308.0
2023-05-25 10:00:00,149.47,150.27,149.36,150.07,619461.0,146.9935,147.7802,146.8853,147.5835,619461.0
2023-05-25 10:30:00,150.1,150.73,149.83,150.7,719868.0,147.613,148.2326,147.3475,148.2031,719868.0
2023-05-25 11:00:00,150.75,151.88,150.47,151.38,730353.0,148.2523,149.3635,147.9769,148.8718,730353.0
2023-05-25 11:30:00,151.43,151.85,151.02,151.84,811026.0,148.921,149.334,148.5178,149.3242,811026.0
2023-05-25 12:00:00,151.84,152.5,151.57,152.38,1158252.0,149.3242,149.9733,149.0587,149.8552,1158252.0
2023-05-25 12:30:00,152.39,152.76,152.11,152.53,801708.0,149.8651,150.2289,149.5897,150.0028,801708.0
2023-05-25 13:00:00,152.55,152.69,152.24,152.63,646083.0,150.0224,150.1601,149.7176,150.1011,646083.0
2023-05-25 13:30:00,152.63,153.0,152.49,152.8,856236.0,150.1011,150.465,149.9634,150.2683,856236.0
2023-05-25 14:00:00,152.8,153.35,152.76,153.02,1190787.0,150.2683,150.8092,150.2289,150.4846,1190787.0
2023-05-25 14:30:00,153.02,153.06,152.29,152.54,155409.0,150.4846,150.524,149.7667,150.0126,155409.0
2023-05-25 15:00:00,152.52,153.8,152.5,153.58,275190.0,149.9929,151.2517,149.9733,151.0354,275190.0
2023-05-25 15:30:00,153.52,153.8,153.19,153.25,403233.0,150.9764,151.2517,150.6518,150.7108,403233.0
2023-05-26 09:30:00,155.55,157.94,155.49,157.23,583287.0,152.9727,155.3231,152.9137,154.6249,583287.0
2023-05-26 10:00:00,157.29,159.6,157.29,159.59,523245.0,154.6839,156.9556,154.6839,156.9458,523245.0
2023-05-26 10:30:00,159.62,161.08,159.31,160.67,714357.0,156.9753,158.4111,156.6704,158.0079,714357.0
2023-05-26 11:00:00,160.68,160.9,159.67,160.26,631368.0,158.0177,158.2341,157.0245,157.6047,631368.0
2023-05-26 11:30:00,160.29,161.05,160.28,160.83,616998.0,157.6342,158.3816,157.6244,158.1652,616998.0
2023-05-26 12:00:00,160.78,161.22,160.62,161.22,251196.0,158.1161,158.5488,157.9587,158.5488,251196.0
2023-05-26 12:30:00,161.21,161.93,161.15,161.9,478077.0,158.5389,159.247,158.4799,159.2175,478077.0
2023-05-26 13:00:00,161.91,162.22,161.79,162.03,169293.0,159.2273,159.5322,159.1093,159.3454,169293.0
2023-05-26 13:30:00,162.05,162.27,161.62,162.24,144081.0,159.365,159.5814,158.9421,159.5519,144081.0
2023-05-26 14:00:00,162.3,162.67,161.96,162.61,209076.0,159.6109,159.9748,159.2765,159.9157,209076.0
2023-05-26 14:30:00,162.56,163.26,162.32,162.98,158328.0,159.8666,160.555,159.6306,160.2796,158328.0
2023-05-26 15:00:00,163.01,164.06,163.01,163.38,575394.0,160.3091,161.3417,160.3091,160.673,575394.0
2023-05-26 15:30:00,163.39,163.57,162.94,163.18,774516.0,160.6828,160.8598,160.2403,160.4763,774516.0
2023-05-30 09:30:00,167.0,167.67,165.0,165.08,1770111.0,164.233,164.8919,162.2661,162.3448,1770111.0
2023-05-30 10:00:00,164.89,165.1,163.46,163.72,648576.0,162.158,162.3645,160.7517,161.0074,648576.0
2023-05-30 10:30:00,163.76,165.19,163.44,165.16,290379.0,161.0467,162.453,160.732,162.4235,290379.0
2023-05-30 11:00:00,165.14,165.75,164.54,165.15,300549.0,162.4038,163.0037,161.8138,162.4137,300549.0
2023-05-30 11:30:00,165.18,165.58,165.08,165.31,229218.0,162.4432,162.8365,162.3448,162.571,229218.0
2023-05-30 12:00:00,165.25,165.33,164.1,164.1,214755.0,162.512,162.5907,161.3811,161.3811,214755.0
2023-05-30 12:30:00,164.07,164.48,163.74,164.4,183558.0,161.3516,161.7548,161.027,161.6761,183558.0
2023-05-30 13:00:00,164.38,164.43,163.29,163.48,208374.0,161.6564,161.7056,160.5845,160.7713,208374.0
2023-05-30 13:30:00,163.47,163.61,162.47,162.73,422904.0,160.7615,160.8992,159.7781,160.0338,422904.0
2023-05-30 14:00:00,162.71,163.31,162.42,163.19,248394.0,160.0141,160.6041,159.7289,160.4861,248394.0
2023-05-30 14:30:00,163.17,163.93,163.17,163.53,223893.0,160.4665,161.2139,160.4665,160.8205,223893.0
2023-05-30 15:00:00,163.57,163.88,163.34,163.72,272019.0,160.8598,161.1647,160.6337,161.0074,272019.0
2023-05-30 15:30:00,163.67,163.82,162.73,163.06,445269.0,160.9582,161.1057,160.0338,160.3583,445269.0
2023-05-31 09:30:00,160.33,162.54,160.05,161.12,663684.0,157.6735,159.8469,157.3982,158.4504,663684.0
2023-05-31 10:00:00,160.98,161.29,159.58,160.48,655563.0,158.3128,158.6176,156.9359,157.821,655563.0
2023-05-31 10:30:00,160.51,160.91,160.06,160.29,350796.0,157.8505,158.2439,157.408,157.6342,350796.0
2023-05-31 11:00:00,160.33,160.34,159.42,159.43,198534.0,157.6735,157.6834,156.7786,156.7884,198534.0
2023-05-31 11:30:00,159.43,159.71,158.91,159.55,180015.0,156.7884,157.0638,156.2771,156.9064,180015.0
2023-05-31 12:00:00,159.59,159.92,159.08,159.21,132294.0,156.9458,157.2703,156.4442,156.5721,132294.0
2023-05-31 12:30:00,159.13,159.61,159.07,159.32,173769.0,156.4934,156.9655,156.4344,156.6803,173769.0
2023-05-31 13:00:00,159.33,160.3,159.16,160.29,179508.0,156.6901,157.644,156.5229,157.6342,179508.0
2023-05-31 13:30:00,160.28,161.1,160.2,160.46,195759.0,157.6244,158.4308,157.5457,157.8014,195759.0
2023-05-31 14:00:00,160.47,160.54,160.13,160.39,136962.0,157.8112,157.88,157.4768,157.7325,136962.0
2023-05-31 14:30:00,160.37,160.44,159.83,160.1,153603.0,157.7129,157.7817,157.1818,157.4473,153603.0
2023-05-31 15:00:00,160.11,160.11,159.31,159.7,254898.0,157.4572,157.4572,156.6704,157.054,254898.0
2023-05-31 15:30:00,159.72,159.78,158.83,158.85,635013.0,157.0736,157.1326,156.1984,156.218,635013.0
2023-06-01 09:30:00,159.87,160.7,159.07,159.96,699075.0,157.2211,158.0374,156.4344,157.3097,699075.0
2023-06-01 10:00:00,160.02,160.42,158.23,158.79,462690.0,157.3687,157.762,155.6083,156.159,462690.0
2023-06-01 10:30:00,158.82,160.09,158.42,159.75,204093.0,156.1885,157.4375,155.7952,157.1031,204093.0
2023-06-01 11:00:00,159.73,160.97,159.54,160.75,424935.0,157.0835,158.3029,156.8966,158.0866,424935.0
2023-06-01 11:30:00,160.77,161.37,160.75,161.33,446901.0,158.1062,158.6963,158.0866,158.657,446901.0
2023-06-01 12:00:00,161.36,162.2,161.36,161.76,618015.0,158.6865,159.5125,158.6865,159.0798,618015.0
2023-06-01 12:30:00,161.8,161.86,161.36,161.75,399018.0,159.1192,159.1782,158.6865,159.07,399018.0
2023-06-01 13:00:00,161.76,162.08,161.62,161.7,369357.0,159.0798,159.3945,158.9421,159.0208,369357.0
2023-06-01 13:30:00,161.71,162.16,161.57,162.16,942123.0,159.0307,159.4732,158.893,159.4732,942123.0
2023-06-01 14:00:00,162.2,162.44,162.05,162.16,196191.0,159.5125,159.7486,159.365,159.4732,196191.0
2023-06-01 14:30:00,162.23,162.47,162.05,162.24,155856.0,159.542,159.7781,159.365,159.5519,155856.0
2023-06-01 15:00:00,162.23,163.01,162.19,162.19,414378.0,159.542,160.3091,159.5027,159.5027,414378.0
2023-06-01 15:30:00,162.23,162.25,161.37,161.56,383403.0,159.542,159.5617,158.6963,158.8831,383403.0
2023-06-02 09:30:00,162.87,163.33,160.2,160.3,579516.0,160.1714,160.6238,157.5457,157.644,579516.0
2023-06-02 10:00:00,160.24,161.16,160.08,161.06,261918.0,157.585,158.4898,157.4277,158.3914,261918.0
2023-06-02 10:30:00,161.0,161.8,160.62,161.68,112728.0,158.3324,159.1192,157.9587,159.0012,112728.0
2023-06-02 11:00:00,161.74,161.9,161.2,161.69,147552.0,159.0602,159.2175,158.5291,159.011,147552.0
2023-06-02 11:30:00,161.59,161.71,160.85,161.08,196323.0,158.9126,159.0307,158.1849,158.4111,196323.0
2023-06-02 12:00:00,161.16,161.4,160.86,161.24,101958.0,158.4898,158.7258,158.1947,158.5684,101958.0
2023-06-02 12:30:00,161.33,161.74,161.18,161.2,76362.0,158.657,159.0602,158.5094,158.5291,76362.0
2023-06-02 13:00:00,161.2,161.58,161.01,161.54,61260.0,158.5291,158.9028,158.3423,158.8635,61260.0
2023-06-02 13:30:00,161.51,161.51,161.12,161.29,58119.0,158.834,158.834,158.4504,158.6176,58119.0
2023-06-02 14:00:00,161.3,161.42,160.77,161.11,160227.0,158.6275,158.7455,158.1062,158.4406,160227.0
2023-06-02 14:30:00,161.12,161.36,160.93,161.03,81876.0,158.4504,158.6865,158.2636,158.3619,81876.0
2023-06-02 15:00:00,161.04,161.41,161.04,161.08,142413.0,158.3718,158.7356,158.3718,158.4111,142413.0
2023-06-02 15:30:00,161.06,161.42,160.95,161.3,280212.0,158.3914,158.7455,158.2833,158.6275,280212.0
2023-06-05 09:30:00,160.66,160.75,158.9,158.9,271548.0,157.9981,158.0866,156.2672,156.2672,271548.0
2023-06-05 10:00:00,158.89,159.39,158.33,158.73,160341.0,156.2574,156.7491,155.7067,156.1,160341.0
2023-06-05 10:30:00,158.74,159.32,158.49,159.16,138873.0,156.1099,156.6803,155.864,156.5229,138873.0
2023-06-05 11:00:00,159.28,159.57,158.96,159.49,69012.0,156.6409,156.9261,156.3262,156.8474,69012.0
2023-06-05 11:30:00,159.52,159.67,159.16,159.3,69492.0,156.8769,157.0245,156.5229,156.6606,69492.0
2023-06-05 12:00:00,159.34,159.73,159.02,159.68,58041.0,156.6999,157.0835,156.3852,157.0343,58041.0
2023-06-05 12:30:00,159.67,159.79,159.46,159.66,42831.0,157.0245,157.1425,156.8179,157.0146,42831.0
2023-06-05 13:00:00,159.71,159.74,159.12,159.12,90294.0,157.0638,157.0933,156.4836,156.4836,90294.0
2023-06-05 13:30:00,159.07,159.2,158.75,158.75,165225.0,156.4344,156.5622,156.1197,156.1197,165225.0
2023-06-05 14:00:00,158.78,158.95,158.48,158.55,120486.0,156.1492,156.3164,155.8542,155.923,120486.0
2023-06-05 14:30:00,158.5,158.65,157.94,158.56,197790.0,155.8738,156.0214,155.3231,155.9328,197790.0
2023-06-05 15:00:00,158.61,158.83,158.17,158.73,148077.0,155.982,156.1984,155.5493,156.1,148077.0
2023-06-05 15:30:00,158.68,159.07,158.61,158.71,208566.0,156.0509,156.4344,155.982,156.0804,208566.0
2023-06-06 09:30:00,157.64,159.65,157.4,159.45,518901.0,155.0281,157.0048,154.7921,156.8081,518901.0
2023-06-06 10:00:00,159.46,159.73,159.02,159.37,274191.0,156.8179,157.0835,156.3852,156.7294,274191.0
2023-06-06 10:30:00,159.37,160.73,159.2,160.65,99636.0,156.7294,158.0669,156.5622,157.9882,99636.0
2023-06-06 11:00:00,160.73,161.29,160.36,160.74,278385.0,158.0669,158.6176,157.703,158.0767,278385.0
2023-06-06 11:30:00,160.76,161.36,160.73,161.22,76437.0,158.0964,158.6865,158.0669,158.5488,76437.0
2023-06-06 12:00:00,161.19,161.45,160.78,160.84,105636.0,158.5193,158.775,158.1161,158.1751,105636.0
2023-06-06 12:30:00,160.85,160.89,159.33,159.4,105405.0,158.1849,158.2242,156.6901,156.7589,105405.0
2023-06-06 13:00:00,159.47,159.91,159.34,159.7,132474.0,156.8278,157.2605,156.6999,157.054,132474.0
2023-06-06 13:30:00,159.7,159.95,159.35,159.46,115596.0,157.054,157.2998,156.7098,156.8179,115596.0
2023-06-06 14:00:00,159.52,159.93,159.39,159.92,106620.0,156.8769,157.2802,156.7491,157.2703,106620.0
2023-06-06 14:30:00,159.89,160.23,159.68,160.07,50751.0,157.2408,157.5752,157.0343,157.4178,50751.0
2023-06-06 15:00:00,160.1,160.52,160.1,160.43,90585.0,157.4473,157.8604,157.4473,157.7719,90585.0
2023-06-06 15:30:00,160.42,160.75,159.99,160.65,311175.0,157.762,158.0866,157.3392,157.9882,311175.0
2023-06-07 09:30:00,161.49,162.8,161.36,162.67,568044.0,159.0293,160.3193,158.9013,160.1913,568044.0
2023-06-07 10:00:00,162.62,163.79,162.51,162.95,438468.0,160.1421,161.2943,160.0338,160.4671,438468.0
2023-06-07 10:30:00,162.94,163.22,161.29,161.72,166296.0,160.4572,160.7329,158.8324,159.2558,166296.0
2023-06-07 11:00:00,161.7,162.43,161.62,162.41,72996.0,159.2361,159.955,159.1573,159.9353,72996.0
2023-06-07 11:30:00,162.42,163.07,162.21,162.26,129276.0,159.9451,160.5852,159.7383,159.7876,129276.0
2023-06-07 12:00:00,162.22,162.57,160.96,161.14,111474.0,159.7482,160.0928,158.5074,158.6846,111474.0
2023-06-07 12:30:00,161.23,161.69,160.95,161.01,88413.0,158.7733,159.2263,158.4975,158.5566,88413.0
2023-06-07 13:00:00,161.05,161.16,160.18,160.49,182280.0,158.596,158.7043,157.7393,158.0445,182280.0
2023-06-07 13:30:00,160.48,160.55,159.99,160.53,145110.0,158.0347,158.1036,157.5522,158.0839,145110.0
2023-06-07 14:00:00,160.48,160.93,160.37,160.78,75249.0,158.0347,158.4778,157.9264,158.3301,75249.0
2023-06-07 14:30:00,160.8,160.83,160.16,160.66,251790.0,158.3498,158.3794,157.7196,158.2119,251790.0
2023-06-07 15:00:00,160.73,160.91,160.27,160.56,251421.0,158.2809,158.4581,157.8279,158.1135,251421.0
2023-06-07 15:30:00,160.58,160.71,159.86,160.19,494034.0,158.1332,158.2612,157.4241,157.7491,494034.0
2023-06-08 09:30:00,160.69,161.29,159.86,160.66,537249.0,158.2415,158.8324,157.4241,158.2119,537249.0
2023-06-08 10:00:00,160.76,161.04,159.89,160.18,217287.0,158.3104,158.5862,157.4537,157.7393,217287.0
2023-06-08 10:30:00,160.22,160.67,159.98,160.46,92928.0,157.7787,158.2218,157.5423,158.015,92928.0
2023-06-08 11:00:00,160.53,161.73,160.47,161.72,121959.0,158.0839,159.2656,158.0248,159.2558,121959.0
2023-06-08 11:30:00,161.73,162.13,161.42,161.82,169146.0,159.2656,159.6596,158.9604,159.3543,169146.0
2023-06-08 12:00:00,161.82,162.26,161.67,162.26,103386.0,159.3543,159.7876,159.2066,159.7876,103386.0
2023-06-08 12:30:00,162.19,162.23,161.68,161.93,27108.0,159.7186,159.758,159.2164,159.4626,27108.0
2023-06-08 13:00:00,161.81,161.96,161.36,161.58,25161.0,159.3444,159.4921,158.9013,159.1179,25161.0
2023-06-08 13:30:00,161.63,161.63,160.63,161.04,50127.0,159.1672,159.1672,158.1824,158.5862,50127.0
2023-06-08 14:00:00,161.03,161.63,161.02,161.62,61347.0,158.5763,159.1672,158.5665,159.1573,61347.0
2023-06-08 14:30:00,161.65,162.0,161.64,161.94,128145.0,159.1869,159.5315,159.177,159.4724,128145.0
2023-06-08 15:00:00,161.95,162.24,161.81,161.91,179373.0,159.4823,159.7679,159.3444,159.4429,179373.0
2023-06-08 15:30:00,161.93,162.13,161.72,161.86,211233.0,159.4626,159.6596,159.2558,159.3937,211233.0
2023-06-09 09:30:00,163.68,164.8,163.59,164.33,575286.0,161.1859,162.2889,161.0973,161.826,575286.0
2023-06-09 10:00:00,164.49,164.69,164.16,164.18,128454.0,161.9836,162.1805,161.6586,161.6783,128454.0
2023-06-09 10:30:00,164.21,164.35,162.49,163.13,172854.0,161.7079,161.8457,160.0141,160.6443,172854.0
2023-06-09 11:00:00,163.14,163.66,162.33,162.36,208656.0,160.6542,161.1662,159.8565,159.886,208656.0
2023-06-09 11:30:00,162.33,162.82,161.95,161.95,158784.0,159.8565,160.339,159.4823,159.4823,158784.0
2023-06-09 12:00:00,161.99,162.22,161.55,161.71,41172.0,159.5217,159.7482,159.0884,159.246,41172.0
2023-06-09 12:30:00,161.68,162.15,161.52,162.15,47988.0,159.2164,159.6792,159.0588,159.6792,47988.0
2023-06-09 13:00:00,162.22,162.41,162.09,162.39,40131.0,159.7482,159.9353,159.6202,159.9156,40131.0
2023-06-09 13:30:00,162.42,162.75,162.27,162.59,46371.0,159.9451,160.2701,159.7974,160.1125,46371.0
2023-06-09 14:00:00,162.61,162.82,162.37,162.58,53754.0,160.1322,160.339,159.8959,160.1027,53754.0
2023-06-09 14:30:00,162.57,162.57,161.99,162.33,66570.0,160.0928,160.0928,159.5217,159.8565,66570.0
2023-06-09 15:00:00,162.31,162.39,161.87,162.03,91725.0,159.8368,159.9156,159.4035,159.5611,91725.0
2023-06-09 15:30:00,162.1,162.25,161.85,162.25,160899.0,159.63,159.7777,159.3838,159.7777,160899.0
2023-06-12 09:30:00,164.19,165.01,163.99,164.79,289773.0,161.6882,162.4957,161.4912,162.279,289773.0
2023-06-12 10:00:00,164.76,165.38,164.48,165.34,230934.0,162.2495,162.86,161.9737,162.8206,230934.0
2023-06-12 10:30:00,165.24,165.86,165.15,165.29,124962.0,162.7222,163.3327,162.6335,162.7714,124962.0
2023-06-12 11:00:00,165.13,165.67,165.12,165.66,52431.0,162.6138,163.1456,162.604,163.1358,52431.0
2023-06-12 11:30:00,165.76,166.33,165.76,166.18,81426.0,163.2342,163.7956,163.2342,163.6478,81426.0
2023-06-12 12:00:00,166.16,166.21,165.79,166.03,70221.0,163.6281,163.6774,163.2638,163.5001,70221.0
2023-06-12 12:30:00,166.04,166.24,165.86,166.18,51030.0,163.51,163.7069,163.3327,163.6478,51030.0
2023-06-12 13:00:00,166.19,166.23,165.9,166.07,33264.0,163.6577,163.6971,163.3721,163.5395,33264.0
2023-06-12 13:30:00,166.11,166.58,166.03,166.58,57774.0,163.5789,164.0417,163.5001,164.0417,57774.0
2023-06-12 14:00:00,166.6,166.91,166.45,166.67,85761.0,164.0614,164.3667,163.9137,164.1304,85761.0
2023-06-12 14:30:00,166.67,166.89,166.58,166.88,85995.0,164.1304,164.347,164.0417,164.3372,85995.0
2023-06-12 15:00:00,166.87,167.5,166.71,167.33,155562.0,164.3273,164.9477,164.1698,164.7803,155562.0
2023-06-12 15:30:00,167.38,167.67,167.12,167.52,415857.0,164.8296,165.1151,164.5735,164.9674,415857.0
2023-06-13 09:30:00,170.16,170.76,168.33,168.45,781653.0,167.5672,168.1581,165.7651,165.8833,781653.0
2023-06-13 10:00:00,168.35,168.87,167.83,168.48,204558.0,165.7848,166.2969,165.2727,165.9128,204558.0
2023-06-13 10:30:00,168.38,169.88,168.13,169.78,209103.0,165.8143,167.2915,165.5681,167.193,209103.0
2023-06-13 11:00:00,169.83,170.86,169.63,170.35,164358.0,167.2422,168.2565,167.0453,167.7543,164358.0
2023-06-13 11:30:00,170.32,170.39,169.67,169.9,105951.0,167.7248,167.7937,167.0847,167.3112,105951.0
2023-06-13 12:00:00,169.8,170.32,169.53,170.0,75924.0,167.2127,167.7248,166.9468,167.4096,75924.0
2023-06-13 12:30:00,169.98,170.52,169.98,170.52,93144.0,167.3899,167.9217,167.3899,167.9217,93144.0
2023-06-13 13:00:00,170.53,170.67,169.5,169.97,119949.0,167.9316,168.0694,166.9173,167.3801,119949.0
2023-06-13 13:30:00,170.01,170.48,169.95,170.25,90180.0,167.4195,167.8823,167.3604,167.6558,90180.0
2023-06-13 14:00:00,170.19,170.33,168.25,168.64,132507.0,167.5967,167.7346,165.6863,166.0704,132507.0
2023-06-13 14:30:00,168.41,169.68,168.26,169.63,161145.0,165.8439,167.0945,165.6961,167.0453,161145.0
2023-06-13 15:00:00,169.68,170.07,169.46,169.65,160977.0,167.0945,167.4786,166.8779,167.065,160977.0
2023-06-13 15:30:00,169.66,169.88,169.26,169.75,386901.0,167.0748,167.2915,166.6809,167.1634,386901.0
2023-06-14 09:30:00,169.12,170.1,168.58,169.69,256380.0,166.543,167.5081,166.0113,167.1044,256380.0
2023-06-14 10:00:00,169.7,170.32,169.3,169.92,140922.0,167.1142,167.7248,166.7203,167.3309,140922.0
2023-06-14 10:30:00,169.91,170.61,169.91,170.32,114906.0,167.321,168.0103,167.321,167.7248,114906.0
2023-06-14 11:00:00,170.31,171.31,170.08,171.12,377172.0,167.7149,168.6997,167.4884,168.5126,377172.0
2023-06-14 11:30:00,171.14,171.38,170.67,170.8,481122.0,168.5323,168.7686,168.0694,168.1974,481122.0
2023-06-14 12:00:00,170.8,171.29,170.63,170.82,742764.0,168.1974,168.68,168.03,168.2171,742764.0
2023-06-14 12:30:00,170.82,171.1,170.73,170.95,379041.0,168.2171,168.4929,168.1285,168.3452,379041.0
2023-06-14 13:00:00,170.93,170.93,170.17,170.21,365655.0,168.3255,168.3255,167.577,167.6164,365655.0
2023-06-14 13:30:00,170.23,170.53,169.99,170.33,263004.0,167.6361,167.9316,167.3998,167.7346,263004.0
2023-06-14 14:00:00,170.21,170.21,168.14,169.31,701325.0,167.6164,167.6164,165.578,166.7301,701325.0
2023-06-14 14:30:00,169.3,171.24,168.95,170.85,1020579.0,166.7203,168.6307,166.3756,168.2467,1020579.0
2023-06-14 15:00:00,170.85,172.05,170.41,171.14,883236.0,168.2467,169.4284,167.8134,168.5323,883236.0
2023-06-14 15:30:00,171.06,172.25,170.41,172.22,1137360.0,168.4535,169.6253,167.8134,169.5958,1137360.0
2023-06-15 09:30:00,170.18,170.78,169.52,169.69,957759.0,167.5869,168.1777,166.9369,167.1044,957759.0
2023-06-15 10:00:00,169.72,170.57,169.59,170.52,689418.0,167.1339,167.9709,167.0059,167.9217,689418.0
2023-06-15 10:30:00,170.57,170.8,169.89,170.4,362805.0,167.9709,168.1974,167.3013,167.8035,362805.0
2023-06-15 11:00:00,170.42,170.79,170.18,170.75,355914.0,167.8232,168.1876,167.5869,168.1482,355914.0
2023-06-15 11:30:00,170.73,171.27,170.53,171.12,275829.0,168.1285,168.6603,167.9316,168.5126,275829.0
2023-06-15 12:00:00,171.14,171.37,170.65,170.77,172770.0,168.5323,168.7588,168.0497,168.1679,172770.0
2023-06-15 12:30:00,170.84,170.96,170.41,170.64,135774.0,168.2368,168.355,167.8134,168.0399,135774.0
2023-06-15 13:00:00,170.6,170.68,170.09,170.45,149625.0,168.0005,168.0793,167.4983,167.8528,149625.0
2023-06-15 13:30:00,170.55,171.17,170.48,171.08,204147.0,167.9513,168.5618,167.8823,168.4732,204147.0
2023-06-15 14:00:00,171.08,171.19,170.5,170.87,462180.0,168.4732,168.5815,167.902,168.2664,462180.0
2023-06-15 14:30:00,170.87,172.0,170.87,171.82,463338.0,168.2664,169.3792,168.2664,169.2019,463338.0
2023-06-15 15:00:00,171.83,171.93,171.26,171.5,315423.0,169.2117,169.3102,168.6504,168.8868,315423.0
2023-06-15 15:30:00,171.57,171.72,170.49,170.63,633243.0,168.9557,169.1034,167.8922,168.03,633243.0
2023-06-16 09:30:00,172.46,172.48,169.49,170.0,773745.0,169.8321,169.8518,166.9074,167.4096,773745.0
2023-06-16 10:00:00,170.14,171.1,170.04,170.95,400860.0,167.5475,168.4929,167.449,168.3452,400860.0
2023-06-16 10:30:00,170.93,171.0,169.95,170.36,265566.0,168.3255,168.3944,167.3604,167.7641,265566.0
2023-06-16 11:00:00,170.41,170.81,169.64,169.84,160758.0,167.8134,168.2073,167.0551,167.2521,160758.0
2023-06-16 11:30:00,169.87,170.12,169.43,169.91,230757.0,167.2816,167.5278,166.8483,167.321,230757.0
2023-06-16 12:00:00,169.95,170.32,169.75,170.3,347769.0,167.3604,167.7248,167.1634,167.7051,347769.0
2023-06-16 12:30:00,170.26,170.74,170.24,170.58,124389.0,167.6657,168.1384,167.646,167.9808,124389.0
2023-06-16 13:00:00,170.65,170.67,170.11,170.24,95934.0,168.0497,168.0694,167.518,167.646,95934.0
2023-06-16 13:30:00,170.26,170.36,170.04,170.31,92799.0,167.6657,167.7641,167.449,167.7149,92799.0
2023-06-16 14:00:00,170.34,170.36,169.88,170.06,78945.0,167.7445,167.7641,167.2915,167.4687,78945.0
2023-06-16 14:30:00,170.02,170.06,169.49,169.5,162162.0,167.4293,167.4687,166.9074,166.9173,162162.0
2023-06-16 15:00:00,169.52,169.58,169.03,169.22,381759.0,166.9369,166.996,166.4544,166.6415,381759.0
2023-06-16 15:30:00,169.22,169.76,168.92,169.07,610686.0,166.6415,167.1733,166.3461,166.4938,610686.0
2023-06-20 09:30:00,168.39,169.87,167.86,167.95,283593.0,165.8242,167.2816,165.3022,165.3909,283593.0
2023-06-20 10:00:00,167.81,168.2,166.32,166.4,177903.0,165.253,165.6371,163.7857,163.8645,177903.0
2023-06-20 10:30:00,166.55,167.07,166.37,166.57,102546.0,164.0122,164.5243,163.8349,164.0319,102546.0
2023-06-20 11:00:00,166.59,167.27,166.51,166.97,97374.0,164.0516,164.7212,163.9728,164.4258,97374.0
2023-06-20 11:30:00,167.0,167.35,166.86,166.93,60558.0,164.4553,164.8,164.3175,164.3864,60558.0
2023-06-20 12:00:00,166.92,167.62,166.81,167.6,59973.0,164.3766,165.0659,164.2682,165.0462,59973.0
2023-06-20 12:30:00,167.59,167.78,167.4,167.72,50925.0,165.0364,165.2235,164.8492,165.1644,50925.0
2023-06-20 13:00:00,167.62,167.95,167.47,167.62,52200.0,165.0659,165.3909,164.9182,165.0659,52200.0
2023-06-20 13:30:00,167.73,167.86,167.11,167.13,44772.0,165.1742,165.3022,164.5637,164.5834,44772.0
2023-06-20 14:00:00,167.12,167.53,167.06,167.45,63201.0,164.5735,164.9773,164.5144,164.8985,63201.0
2023-06-20 14:30:00,167.47,167.47,166.92,167.25,40098.0,164.9182,164.9182,164.3766,164.7015,40098.0
2023-06-20 15:00:00,167.35,167.37,167.09,167.37,57663.0,164.8,164.8197,164.544,164.8197,57663.0
2023-06-20 15:30:00,167.47,168.18,167.26,167.74,300942.0,164.9182,165.6174,164.7114,165.1841,300942.0
2023-06-21 09:30:00,166.74,167.58,165.95,166.09,507990.0,164.1993,165.0265,163.4213,163.5592,507990.0
2023-06-21 10:00:00,166.14,166.21,165.33,165.58,249105.0,163.6084,163.6774,162.8108,163.057,249105.0
2023-06-21 10:30:00,165.71,165.77,164.09,164.37,270252.0,163.185,163.2441,161.5897,161.8654,270252.0
2023-06-21 11:00:00,164.41,164.51,163.52,164.39,251973.0,161.9048,162.0033,161.0284,161.8851,251973.0
2023-06-21 11:30:00,164.39,164.84,163.87,163.87,139242.0,161.8851,162.3283,161.373,161.373,139242.0
2023-06-21 12:00:00,163.85,164.76,163.76,164.57,161367.0,161.3533,162.2495,161.2647,162.0624,161367.0
2023-06-21 12:30:00,164.58,164.58,164.03,164.22,52734.0,162.0722,162.0722,161.5306,161.7177,52734.0
2023-06-21 13:00:00,164.2,164.43,163.91,164.31,83880.0,161.698,161.9245,161.4124,161.8063,83880.0
2023-06-21 13:30:00,164.27,164.94,164.18,164.86,60792.0,161.7669,162.4267,161.6783,162.348,60792.0
2023-06-21 14:00:00,164.9,165.28,164.62,165.23,95682.0,162.3873,162.7616,162.1116,162.7123,95682.0
2023-06-21 14:30:00,165.26,165.48,165.09,165.36,298119.0,162.7419,162.9585,162.5744,162.8403,298119.0
2023-06-21 15:00:00,165.37,165.39,164.49,164.54,402435.0,162.8502,162.8699,161.9836,162.0328,402435.0
2023-06-21 15:30:00,164.54,164.61,163.6,163.68,674226.0,162.0328,162.1018,161.1072,161.1859,674226.0
2023-06-22 09:30:00,162.59,164.05,162.37,163.89,766281.0,160.1125,161.5503,159.8959,161.3927,766281.0
2023-06-22 10:00:00,163.91,164.91,163.6,164.67,383334.0,161.4124,162.3972,161.1072,162.1608,383334.0
2023-06-22 10:30:00,164.63,164.66,163.53,163.77,151845.0,162.1215,162.151,161.0382,161.2746,151845.0
2023-06-22 11:00:00,163.77,164.4,163.77,163.98,155085.0,161.2746,161.895,161.2746,161.4814,155085.0
2023-06-22 11:30:00,163.96,165.15,163.87,164.96,156975.0,161.4617,162.6335,161.373,162.4464,156975.0
2023-06-22 12:00:00,164.96,164.96,164.12,164.21,90012.0,162.4464,162.4464,161.6192,161.7079,90012.0
2023-06-22 12:30:00,164.18,164.49,164.11,164.22,86256.0,161.6783,161.9836,161.6094,161.7177,86256.0
2023-06-22 13:00:00,164.2,164.2,163.64,163.92,90501.0,161.698,161.698,161.1465,161.4223,90501.0
2023-06-22 13:30:00,164.0,164.34,163.94,164.3,96819.0,161.5011,161.8359,161.442,161.7965,96819.0
2023-06-22 14:00:00,164.3,164.44,164.0,164.16,120522.0,161.7965,161.9344,161.5011,161.6586,120522.0
2023-06-22 14:30:00,164.2,164.62,163.9,164.62,217860.0,161.698,162.1116,161.4026,162.1116,217860.0
2023-06-22 15:00:00,164.65,164.81,163.85,163.86,231285.0,162.1412,162.2987,161.3533,161.3632,231285.0
2023-06-22 15:30:00,163.85,164.58,163.78,164.57,376875.0,161.3533,162.0722,161.2844,162.0624,376875.0
2023-06-23 09:30:00,161.82,162.26,161.0,161.79,353889.0,159.3543,159.7876,158.5468,159.3247,353889.0
2023-06-23 10:00:00,161.81,162.6,161.68,162.27,130044.0,159.3444,160.1224,159.2164,159.7974,130044.0
2023-06-23 10:30:00,162.39,162.5,161.49,161.74,78909.0,159.9156,160.0239,159.0293,159.2755,78909.0
2023-06-23 11:00:00,161.79,161.79,160.84,160.99,72063.0,159.3247,159.3247,158.3892,158.5369,72063.0
2023-06-23 11:30:00,160.99,161.54,160.89,161.39,40107.0,158.5369,159.0785,158.4384,158.9308,40107.0
2023-06-23 12:00:00,161.42,161.71,161.12,161.69,67602.0,158.9604,159.246,158.6649,159.2263,67602.0
2023-06-23 12:30:00,161.79,162.01,161.73,161.77,46296.0,159.3247,159.5414,159.2656,159.305,46296.0
2023-06-23 13:00:00,161.86,162.48,161.64,162.44,59853.0,159.3937,160.0042,159.177,159.9648,59853.0
2023-06-23 13:30:00,162.46,162.51,162.08,162.42,68427.0,159.9845,160.0338,159.6103,159.9451,68427.0
2023-06-23 14:00:00,162.38,162.49,161.98,162.11,53622.0,159.9057,160.0141,159.5118,159.6399,53622.0
2023-06-23 14:30:00,162.15,162.25,161.55,161.55,66324.0,159.6792,159.7777,159.0884,159.0884,66324.0
2023-06-23 15:00:00,161.52,161.85,161.22,161.7,110787.0,159.0588,159.3838,158.7634,159.2361,110787.0
2023-06-23 15:30:00,161.75,162.21,161.58,161.61,334776.0,159.2853,159.7383,159.1179,159.1475,334776.0
2023-06-26 09:30:00,162.71,165.13,162.62,165.12,417333.0,160.2307,162.6138,160.1421,162.604,417333.0
2023-06-26 10:00:00,165.11,165.2,164.72,164.95,143346.0,162.5941,162.6828,162.2101,162.4366,143346.0
2023-06-26 10:30:00,164.93,165.02,163.7,164.28,129111.0,162.4169,162.5055,161.2056,161.7768,129111.0
2023-06-26 11:00:00,164.29,164.29,163.12,163.45,113028.0,161.7866,161.7866,160.6345,160.9594,113028.0
2023-06-26 11:30:00,163.34,164.13,163.27,164.13,364290.0,160.8511,161.6291,160.7822,161.6291,364290.0
2023-06-26 12:00:00,164.1,164.1,162.57,162.87,114282.0,161.5995,161.5995,160.0928,160.3883,114282.0
2023-06-26 12:30:00,162.82,162.97,162.17,162.79,70950.0,160.339,160.4868,159.6989,160.3095,70950.0
2023-06-26 13:00:00,162.85,163.08,162.63,163.07,92307.0,160.3686,160.5951,160.1519,160.5852,92307.0
2023-06-26 13:30:00,163.03,163.05,162.46,162.61,58155.0,160.5458,160.5655,159.9845,160.1322,58155.0
2023-06-26 14:00:00,162.55,162.84,162.46,162.7,35676.0,160.0732,160.3587,159.9845,160.2209,35676.0
2023-06-26 14:30:00,162.75,163.2,162.72,163.09,51714.0,160.2701,160.7132,160.2406,160.6049,51714.0
2023-06-26 15:00:00,163.09,163.5,163.08,163.28,74940.0,160.6049,161.0087,160.5951,160.792,74940.0
2023-06-26 15:30:00,163.29,163.47,162.09,162.13,173247.0,160.8019,160.9791,159.6202,159.6596,173247.0
2023-06-27 09:30:00,162.67,163.21,162.05,163.21,195525.0,160.1913,160.7231,159.5808,160.7231,195525.0
2023-06-27 10:00:00,163.09,163.21,162.33,162.83,80394.0,160.6049,160.7231,159.8565,160.3489,80394.0
2023-06-27 10:30:00,162.68,163.39,162.47,163.35,65268.0,160.2012,160.9004,159.9944,160.861,65268.0
2023-06-27 11:00:00,163.45,164.09,162.93,164.07,146934.0,160.9594,161.5897,160.4474,161.57,146934.0
2023-06-27 11:30:00,164.09,164.88,163.85,164.88,95529.0,161.5897,162.3676,161.3533,162.3676,95529.0
2023-06-27 12:00:00,164.85,165.56,164.85,165.31,52704.0,162.3381,163.0373,162.3381,162.7911,52704.0
2023-06-27 12:30:00,165.38,165.96,165.37,165.83,29148.0,162.86,163.4312,162.8502,163.3032,29148.0
2023-06-27 13:00:00,165.78,166.41,165.57,166.22,144549.0,163.2539,163.8743,163.0471,163.6872,144549.0
2023-06-27 13:30:00,166.24,166.77,166.22,166.62,228372.0,163.7069,164.2288,163.6872,164.0811,228372.0
2023-06-27 14:00:00,166.62,166.93,166.38,166.9,275739.0,164.0811,164.3864,163.8448,164.3569,275739.0
2023-06-27 14:30:00,166.94,167.12,166.62,166.69,175146.0,164.3963,164.5735,164.0811,164.1501,175146.0
2023-06-27 15:00:00,166.69,168.04,166.68,168.03,259221.0,164.1501,165.4795,164.1402,165.4696,259221.0
2023-06-27 15:30:00,168.0,168.04,167.55,167.85,403374.0,165.4401,165.4795,164.997,165.2924,403374.0
2023-06-28 09:30:00,165.05,166.06,164.87,165.52,384402.0,162.5351,163.5297,162.3578,162.9979,384402.0
2023-06-28 10:00:00,165.55,166.54,165.09,166.5,228699.0,163.0274,164.0024,162.5744,163.963,228699.0
2023-06-28 10:30:00,166.5,167.7,166.48,167.25,126153.0,163.963,165.1447,163.9433,164.7015,126153.0
2023-06-28 11:00:00,167.3,167.44,166.46,166.72,164898.0,164.7508,164.8886,163.9236,164.1796,164898.0
2023-06-28 11:30:00,166.76,167.37,166.7,167.12,65829.0,164.219,164.8197,164.1599,164.5735,65829.0
2023-06-28 12:00:00,167.18,167.88,166.5,166.67,93477.0,164.6326,165.3219,163.963,164.1304,93477.0
2023-06-28 12:30:00,166.49,166.59,165.58,165.95,226620.0,163.9531,164.0516,163.057,163.4213,226620.0
2023-06-28 13:00:00,165.99,166.63,165.73,166.63,153387.0,163.4607,164.091,163.2047,164.091,153387.0
2023-06-28 13:30:00,166.67,166.79,166.16,166.41,194835.0,164.1304,164.2485,163.6281,163.8743,194835.0
2023-06-28 14:00:00,166.47,166.97,166.39,166.73,115194.0,163.9334,164.4258,163.8546,164.1895,115194.0
2023-06-28 14:30:00,166.78,166.84,166.45,166.56,98610.0,164.2387,164.2978,163.9137,164.022,98610.0
2023-06-28 15:00:00,166.66,166.7,165.7,165.94,170100.0,164.1205,164.1599,163.1752,163.4115,170100.0
2023-06-28 15:30:00,166.01,166.51,165.86,166.3,223872.0,163.4804,163.9728,163.3327,163.766,223872.0
2023-06-29 09:30:00,167.14,167.26,165.18,165.64,252123.0,164.5932,164.7114,162.6631,163.1161,252123.0
2023-06-29 10:00:00,165.65,166.31,165.13,165.69,153420.0,163.1259,163.7759,162.6138,163.1653,153420.0
2023-06-29 10:30:00,165.68,166.1,165.47,166.04,47934.0,163.1555,163.5691,162.9487,163.51,47934.0
2023-06-29 11:00:00,165.96,166.79,165.85,166.74,84726.0,163.4312,164.2485,163.3229,164.1993,84726.0
2023-06-29 11:30:00,166.8,166.8,166.34,166.57,70797.0,164.2584,164.2584,163.8054,164.0319,70797.0
2023-06-29 12:00:00,166.72,166.77,166.35,166.67,120354.0,164.1796,164.2288,163.8152,164.1304,120354.0
2023-06-29 12:30:00,166.54,167.15,166.32,166.32,96060.0,164.0024,164.6031,163.7857,163.7857,96060.0
2023-06-29 13:00:00,166.33,166.41,165.97,166.32,75369.0,163.7956,163.8743,163.441,163.7857,75369.0
2023-06-29 13:30:00,166.28,166.33,165.63,165.74,53919.0,163.7463,163.7956,163.1062,163.2145,53919.0
2023-06-29 14:00:00,165.63,166.08,165.39,166.04,146625.0,163.1062,163.5494,162.8699,163.51,146625.0
2023-06-29 14:30:00,166.03,166.13,165.81,166.09,27615.0,163.5001,163.5986,163.2835,163.5592,27615.0
2023-06-29 15:00:00,166.21,166.32,165.95,166.32,49869.0,163.6774,163.7857,163.4213,163.7857,49869.0
2023-06-29 15:30:00,166.31,166.73,166.06,166.55,76164.0,163.7759,164.1895,163.5297,164.0122,76164.0
2023-06-30 09:30:00,168.35,169.17,167.75,169.01,214818.0,165.7848,166.5923,165.1939,166.4347,214818.0
2023-06-30 10:00:00,169.0,169.17,168.7,169.06,119346.0,166.4249,166.5923,166.1294,166.484,119346.0
2023-06-30 10:30:00,169.01,169.34,168.55,168.77,101364.0,166.4347,166.7597,165.9817,166.1984,101364.0
2023-06-30 11:00:00,168.85,169.09,168.67,168.77,51267.0,166.2772,166.5135,166.0999,166.1984,51267.0
2023-06-30 11:30:00,168.74,168.85,168.32,168.51,54981.0,166.1688,166.2772,165.7552,165.9423,54981.0
2023-06-30 12:00:00,168.54,168.89,168.49,168.88,26169.0,165.9719,166.3165,165.9226,166.3067,26169.0
2023-06-30 12:30:00,168.98,169.51,168.98,169.44,37971.0,166.4052,166.9271,166.4052,166.8582,37971.0
2023-06-30 13:00:00,169.46,169.63,169.23,169.53,37290.0,166.8779,167.0453,166.6514,166.9468,37290.0
2023-06-30 13:30:00,169.51,169.71,169.48,169.61,42153.0,166.9271,167.1241,166.8976,167.0256,42153.0
2023-06-30 14:00:00,169.65,169.76,169.47,169.76,41757.0,167.065,167.1733,166.8877,167.1733,41757.0
2023-06-30 14:30:00,169.67,169.76,169.34,169.46,96246.0,167.0847,167.1733,166.7597,166.8779,96246.0
2023-06-30 15:00:00,169.51,169.59,169.24,169.51,67224.0,166.9271,167.0059,166.6612,166.9271,67224.0
2023-06-30 15:30:00,169.48,169.55,169.11,169.11,219906.0,166.8976,166.9665,166.5332,166.5332,219906.0
2023-07-03 09:30:00,170.03,171.0,169.86,169.99,109188.0,167.4392,168.3944,167.2718,167.3998,109188.0
2023-07-03 10:00:00,170.08,170.15,169.5,169.73,78120.0,167.4884,167.5573,166.9173,167.1437,78120.0
2023-07-03 10:30:00,169.74,169.74,168.72,168.72,43434.0,167.1536,167.1536,166.1491,166.1491,43434.0
2023-07-03 11:00:00,168.95,169.21,168.89,168.98,17376.0,166.3756,166.6317,166.3165,166.4052,17376.0
2023-07-03 11:30:00,168.94,169.19,168.73,169.12,20430.0,166.3658,166.612,166.159,166.543,20430.0
2023-07-03 12:00:00,169.14,169.77,169.13,169.7,20178.0,166.5627,167.1831,166.5529,167.1142,20178.0
2023-07-03 12:30:00,169.72,170.59,169.6,170.57,152337.0,167.1339,167.9906,167.0157,167.9709,152337.0
2023-07-05 09:30:00,169.45,169.8,168.56,168.56,190428.0,166.868,167.2127,165.9916,165.9916,190428.0
2023-07-05 10:00:00,168.59,169.41,168.59,168.88,39321.0,166.0211,166.8286,166.0211,166.3067,39321.0
2023-07-05 10:30:00,169.11,169.5,168.66,169.33,145080.0,166.5332,166.9173,166.0901,166.7498,145080.0
2023-07-05 11:00:00,169.36,169.36,168.08,168.14,204648.0,166.7794,166.7794,165.5189,165.578,204648.0
2023-07-05 11:30:00,168.16,168.43,167.84,167.95,199563.0,165.5977,165.8636,165.2825,165.3909,199563.0
2023-07-05 12:00:00,167.97,168.25,167.75,168.18,260631.0,165.4106,165.6863,165.1939,165.6174,260631.0
2023-07-05 12:30:00,168.15,168.21,167.35,167.62,174072.0,165.5878,165.6469,164.8,165.0659,174072.0
2023-07-05 13:00:00,167.61,167.87,167.57,167.71,163125.0,165.056,165.3121,165.0167,165.1545,163125.0
2023-07-05 13:30:00,167.7,167.72,167.42,167.64,130467.0,165.1447,165.1644,164.8689,165.0856,130467.0
2023-07-05 14:00:00,167.8,167.9,167.12,167.32,205515.0,165.2432,165.3416,164.5735,164.7705,205515.0
2023-07-05 14:30:00,167.34,167.77,167.31,167.51,128469.0,164.7902,165.2136,164.7606,164.9576,128469.0
2023-07-05 15:00:00,167.58,167.68,167.33,167.6,69867.0,165.0265,165.125,164.7803,165.0462,69867.0
2023-07-05 15:30:00,167.69,167.75,166.77,166.77,203784.0,165.1348,165.1939,164.2288,164.2288,203784.0
2023-07-06 09:30:00,163.99,164.73,163.25,163.74,530226.0,161.4912,162.2199,160.7625,161.245,530226.0
2023-07-06 10:00:00,163.92,164.03,163.33,163.63,306105.0,161.4223,161.5306,160.8413,161.1367,306105.0
2023-07-06 10:30:00,163.58,163.72,162.71,162.72,188685.0,161.0875,161.2253,160.2307,160.2406,188685.0
2023-07-06 11:00:00,162.74,163.31,162.64,163.01,213183.0,160.2603,160.8216,160.1618,160.5261,213183.0
2023-07-06 11:30:00,163.21,163.6,163.16,163.29,173970.0,160.7231,161.1072,160.6739,160.8019,173970.0
2023-07-06 12:00:00,163.35,163.6,163.01,163.3,72585.0,160.861,161.1072,160.5261,160.8117,72585.0
2023-07-06 12:30:00,163.33,163.71,163.33,163.71,83766.0,160.8413,161.2155,160.8413,161.2155,83766.0
2023-07-06 13:00:00,163.72,163.9,163.58,163.64,104058.0,161.2253,161.4026,161.0875,161.1465,104058.0
2023-07-06 13:30:00,163.69,164.1,163.41,163.99,118764.0,161.1958,161.5995,160.92,161.4912,118764.0
2023-07-06 14:00:00,163.96,164.02,163.79,163.89,45636.0,161.4617,161.5208,161.2943,161.3927,45636.0
2023-07-06 14:30:00,163.9,164.61,163.9,164.56,221214.0,161.4026,162.1018,161.4026,162.0525,221214.0
2023-07-06 15:00:00,164.59,164.66,164.25,164.47,139389.0,162.0821,162.151,161.7472,161.9639,139389.0
2023-07-06 15:30:00,164.45,164.99,164.44,164.81,298308.0,161.9442,162.476,161.9344,162.2987,298308.0
2023-07-07 09:30:00,165.03,165.96,164.52,165.88,242622.0,162.5154,163.4312,162.0131,163.3524,242622.0
2023-07-07 10:00:00,165.85,166.41,165.53,165.53,130512.0,163.3229,163.8743,163.0077,163.0077,130512.0
2023-07-07 10:30:00,165.44,166.18,165.16,166.18,86814.0,162.9191,163.6478,162.6434,163.6478,86814.0
2023-07-07 11:00:00,166.2,166.46,166.06,166.29,61629.0,163.6675,163.9236,163.5297,163.7562,61629.0
2023-07-07 11:30:00,166.3,166.72,166.12,166.72,62337.0,163.766,164.1796,163.5888,164.1796,62337.0
2023-07-07 12:00:00,166.74,166.9,166.61,166.83,49671.0,164.1993,164.3569,164.0713,164.2879,49671.0
2023-07-07 12:30:00,166.84,167.41,166.84,167.22,120126.0,164.2978,164.8591,164.2978,164.672,120126.0
2023-07-07 13:00:00,167.25,167.32,167.12,167.32,34788.0,164.7015,164.7705,164.5735,164.7705,34788.0
2023-07-07 13:30:00,167.34,167.36,166.78,166.89,134256.0,164.7902,164.8099,164.2387,164.347,134256.0
2023-07-07 14:00:00,166.91,167.0,166.72,166.87,53937.0,164.3667,164.4553,164.1796,164.3273,53937.0
2023-07-07 14:30:00,166.85,166.91,166.33,166.48,72345.0,164.3076,164.3667,163.7956,163.9433,72345.0
2023-07-07 15:00:00,166.47,166.55,165.78,165.85,98169.0,163.9334,164.0122,163.2539,163.3229,98169.0
2023-07-07 15:30:00,165.8,165.9,164.69,164.84,209631.0,163.2736,163.3721,162.1805,162.3283,209631.0
2023-07-10 09:30:00,165.3,166.95,165.14,166.01,267345.0,162.7812,164.4061,162.6237,163.4804,267345.0
2023-07-10 10:00:00,165.96,166.83,165.84,166.56,150762.0,163.4312,164.2879,163.313,164.022,150762.0
2023-07-10 10:30:00,166.55,166.97,166.07,166.71,72276.0,164.0122,164.4258,163.5395,164.1698,72276.0
2023-07-10 11:00:00,166.71,167.36,166.42,167.35,93876.0,164.1698,164.8099,163.8842,164.8,93876.0
2023-07-10 11:30:00,167.36,167.53,166.81,167.19,54129.0,164.8099,164.9773,164.2682,164.6424,54129.0
2023-07-10 12:00:00,167.06,167.06,166.35,166.87,67287.0,164.5144,164.5144,163.8152,164.3273,67287.0
2023-07-10 12:30:00,166.82,167.43,166.73,167.37,68520.0,164.2781,164.8788,164.1895,164.8197,68520.0
2023-07-10 13:00:00,167.37,167.66,167.34,167.62,97092.0,164.8197,165.1053,164.7902,165.0659,97092.0
2023-07-10 13:30:00,167.74,167.78,167.39,167.56,30177.0,165.1841,165.2235,164.8394,165.0068,30177.0
2023-07-10 14:00:00,167.6,168.09,167.49,168.03,28464.0,165.0462,165.5287,164.9379,165.4696,28464.0
2023-07-10 14:30:00,168.06,168.25,167.86,168.24,34830.0,165.4992,165.6863,165.3022,165.6765,34830.0
2023-07-10 15:00:00,168.2,168.36,168.07,168.26,55275.0,165.6371,165.7946,165.509,165.6961,55275.0
2023-07-10 15:30:00,168.25,168.26,167.5,168.13,310113.0,165.6863,165.6961,164.9477,165.5681,310113.0
2023-07-11 09:30:00,168.8,169.11,167.03,167.48,314754.0,166.2279,166.5332,164.4849,164.928,314754.0
2023-07-11 10:00:00,167.47,167.47,166.51,167.31,133581.0,164.9182,164.9182,163.9728,164.7606,133581.0
2023-07-11 10:30:00,167.37,168.03,167.18,167.2,97920.0,164.8197,165.4696,164.6326,164.6523,97920.0
2023-07-11 11:00:00,167.25,167.53,166.09,166.3,77685.0,164.7015,164.9773,163.5592,163.766,77685.0
2023-07-11 11:30:00,166.25,166.53,165.8,166.53,91125.0,163.7168,163.9925,163.2736,163.9925,91125.0
2023-07-11 12:00:00,166.6,166.88,166.21,166.38,99402.0,164.0614,164.3372,163.6774,163.8448,99402.0
2023-07-11 12:30:00,166.45,166.77,166.43,166.77,49185.0,163.9137,164.2288,163.894,164.2288,49185.0
2023-07-11 13:00:00,166.77,166.93,166.26,166.43,74067.0,164.2288,164.3864,163.7266,163.894,74067.0
2023-07-11 13:30:00,166.48,166.75,166.27,166.75,64524.0,163.9433,164.2092,163.7365,164.2092,64524.0
2023-07-11 14:00:00,166.77,167.03,166.64,166.87,54675.0,164.2288,164.4849,164.1008,164.3273,54675.0
2023-07-11 14:30:00,166.85,167.43,166.66,167.37,51669.0,164.3076,164.8788,164.1205,164.8197,51669.0
2023-07-11 15:00:00,167.35,167.81,167.19,167.79,77481.0,164.8,165.253,164.6424,165.2333,77481.0
2023-07-11 15:30:00,167.82,168.45,167.61,168.24,599247.0,165.2628,165.8833,165.056,165.6765,599247.0
2023-07-12 09:30:00,170.73,171.14,170.16,170.87,868698.0,168.1285,168.5323,167.5672,168.2664,868698.0
2023-07-12 10:00:00,170.91,171.29,170.5,170.88,416076.0,168.3058,168.68,167.902,168.2762,416076.0
2023-07-12 10:30:00,170.89,171.33,170.86,171.09,271962.0,168.2861,168.7194,168.2565,168.483,271962.0
2023-07-12 11:00:00,171.12,171.37,170.8,170.8,137841.0,168.5126,168.7588,168.1974,168.1974,137841.0
2023-07-12 11:30:00,170.83,171.06,169.69,169.98,380931.0,168.227,168.4535,167.1044,167.3899,380931.0
2023-07-12 12:00:00,169.96,170.58,169.86,170.49,157323.0,167.3702,167.9808,167.2718,167.8922,157323.0
2023-07-12 12:30:00,170.48,170.98,170.42,170.78,83706.0,167.8823,168.3747,167.8232,168.1777,83706.0
2023-07-12 13:00:00,170.71,171.11,170.61,171.08,61731.0,168.1088,168.5027,168.0103,168.4732,61731.0
2023-07-12 13:30:00,171.09,171.36,171.07,171.17,86553.0,168.483,168.7489,168.4633,168.5618,86553.0
2023-07-12 14:00:00,171.2,171.53,171.06,171.53,46161.0,168.5913,168.9163,168.4535,168.9163,46161.0
2023-07-12 14:30:00,171.45,171.49,171.18,171.28,29592.0,168.8375,168.8769,168.5717,168.6701,29592.0
2023-07-12 15:00:00,171.27,171.64,170.99,171.23,187920.0,168.6603,169.0246,168.3845,168.6209,187920.0
2023-07-12 15:30:00,171.22,171.67,171.13,171.32,430752.0,168.611,169.0542,168.5224,168.7095,430752.0
2023-07-13 09:30:00,173.17,173.42,172.51,173.42,210222.0,170.5313,170.7775,169.8814,170.7775,210222.0
2023-07-13 10:00:00,173.34,173.41,172.66,172.71,92628.0,170.6987,170.7677,170.0291,170.0783,92628.0
2023-07-13 10:30:00,172.71,173.43,172.64,173.39,117237.0,170.0783,170.7874,170.0094,170.748,117237.0
2023-07-13 11:00:00,173.45,173.6,172.92,173.08,57129.0,170.8071,170.9548,170.2851,170.4427,57129.0
2023-07-13 11:30:00,173.11,173.45,172.8,173.45,180399.0,170.4722,170.8071,170.167,170.8071,180399.0
2023-07-13 12:00:00,173.47,173.85,173.35,173.79,130998.0,170.8268,171.201,170.7086,171.1419,130998.0
2023-07-13 12:30:00,173.76,173.98,173.55,173.98,157749.0,171.1123,171.329,170.9055,171.329,157749.0
2023-07-13 13:00:00,173.96,174.27,173.87,174.23,113754.0,171.3093,171.6146,171.2207,171.5752,113754.0
2023-07-13 13:30:00,174.24,174.3,173.99,174.05,125259.0,171.585,171.6441,171.3388,171.3979,125259.0
2023-07-13 14:00:00,174.08,174.32,174.0,174.09,80697.0,171.4275,171.6638,171.3487,171.4373,80697.0
2023-07-13 14:30:00,174.09,174.41,174.04,174.41,45894.0,171.4373,171.7524,171.3881,171.7524,45894.0
2023-07-13 15:00:00,174.44,175.27,174.35,175.22,112752.0,171.782,172.5993,171.6933,172.5501,112752.0
2023-07-13 15:30:00,175.17,175.29,174.87,174.95,358476.0,172.5009,172.619,172.2054,172.2842,358476.0
2023-07-14 09:30:00,175.05,175.88,174.9,175.77,529269.0,172.3827,173.2,172.235,173.0917,529269.0
2023-07-14 10:00:00,175.78,176.48,175.43,175.56,524277.0,173.1016,173.7909,172.7569,172.8849,524277.0
2023-07-14 10:30:00,175.6,176.03,174.5,174.9,419040.0,172.9243,173.3478,171.8411,172.235,419040.0
2023-07-14 11:00:00,174.88,175.67,174.84,175.55,181227.0,172.2153,172.9932,172.1759,172.8751,181227.0
2023-07-14 11:30:00,175.59,175.87,175.22,175.34,236859.0,172.9145,173.1902,172.5501,172.6683,236859.0
2023-07-14 12:00:00,175.37,175.37,174.55,174.83,119460.0,172.6978,172.6978,171.8903,172.166,119460.0
2023-07-14 12:30:00,174.76,174.96,173.94,174.09,147234.0,172.0971,172.2941,171.2896,171.4373,147234.0
2023-07-14 13:00:00,174.04,174.04,173.4,173.96,238809.0,171.3881,171.3881,170.7578,171.3093,238809.0
2023-07-14 13:30:00,173.95,174.4,173.8,173.86,146277.0,171.2994,171.7426,171.1517,171.2108,146277.0
2023-07-14 14:00:00,173.89,174.36,173.43,173.59,64872.0,171.2404,171.7032,170.7874,170.9449,64872.0
2023-07-14 14:30:00,173.61,173.61,172.97,172.97,208314.0,170.9646,170.9646,170.3344,170.3344,208314.0
2023-07-14 15:00:00,172.99,172.99,172.0,172.11,369171.0,170.3541,170.3541,169.3792,169.4875,369171.0
2023-07-14 15:30:00,172.09,173.07,172.03,172.71,352083.0,169.4678,170.4329,169.4087,170.0783,352083.0
2023-07-17 09:30:00,172.79,173.37,171.71,173.01,414657.0,170.1571,170.7283,169.0936,170.3738,414657.0
2023-07-17 10:00:00,173.1,173.87,172.85,173.77,136224.0,170.4624,171.2207,170.2162,171.1222,136224.0
2023-07-17 10:30:00,173.83,174.3,173.6,174.14,124401.0,171.1813,171.6441,170.9548,171.4865,124401.0
2023-07-17 11:00:00,174.27,175.21,173.99,175.17,87072.0,171.6146,172.5402,171.3388,172.5009,87072.0
2023-07-17 11:30:00,175.08,176.18,175.08,176.01,150522.0,172.4122,173.4955,172.4122,173.3281,150522.0
2023-07-17 12:00:00,176.04,176.06,175.51,175.61,135225.0,173.3576,173.3773,172.8357,172.9341,135225.0
2023-07-17 12:30:00,175.59,175.8,175.35,175.79,111348.0,172.9145,173.1213,172.6781,173.1114,111348.0
2023-07-17 13:00:00,175.77,175.91,175.61,175.67,69240.0,173.0917,173.2296,172.9341,172.9932,69240.0
2023-07-17 13:30:00,175.69,176.16,175.69,176.11,34260.0,173.0129,173.4758,173.0129,173.4265,34260.0
2023-07-17 14:00:00,176.09,176.19,175.77,176.13,38556.0,173.4068,173.5053,173.0917,173.4462,38556.0
2023-07-17 14:30:00,176.12,176.45,175.84,176.3,155451.0,173.4364,173.7614,173.1606,173.6136,155451.0
2023-07-17 15:00:00,176.37,177.72,176.31,177.4,249411.0,173.6826,175.012,173.6235,174.6969,249411.0
2023-07-17 15:30:00,177.41,177.41,176.63,176.75,273681.0,174.7067,174.7067,173.9386,174.0568,273681.0
2023-07-18 09:30:00,176.08,176.13,174.8,175.63,671106.0,173.397,173.4462,172.1365,172.9538,671106.0
2023-07-18 10:00:00,175.66,175.99,175.17,175.43,132975.0,172.9834,173.3084,172.5009,172.7569,132975.0
2023-07-18 10:30:00,175.42,175.53,174.93,175.21,103830.0,172.747,172.8554,172.2645,172.5402,103830.0
2023-07-18 11:00:00,175.19,175.5,174.88,175.11,66081.0,172.5205,172.8258,172.2153,172.4418,66081.0
2023-07-18 11:30:00,175.03,175.74,174.7,175.74,112779.0,172.363,173.0622,172.038,173.0622,112779.0
2023-07-18 12:00:00,175.74,175.76,175.24,175.66,128097.0,173.0622,173.0819,172.5698,172.9834,128097.0
2023-07-18 12:30:00,175.65,175.93,175.46,175.7,59115.0,172.9735,173.2493,172.7864,173.0228,59115.0
2023-07-18 13:00:00,175.7,176.12,175.7,175.87,47775.0,173.0228,173.4364,173.0228,173.1902,47775.0
2023-07-18 13:30:00,175.87,176.22,175.8,176.22,30195.0,173.1902,173.5349,173.1213,173.5349,30195.0
2023-07-18 14:00:00,176.25,177.04,176.2,176.97,67728.0,173.5644,174.3424,173.5152,174.2734,67728.0
2023-07-18 14:30:00,176.9,176.98,176.63,176.88,55209.0,174.2045,174.2833,173.9386,174.1848,55209.0
2023-07-18 15:00:00,176.94,177.6,176.64,177.55,79899.0,174.2439,174.8938,173.9485,174.8446,79899.0
2023-07-18 15:30:00,177.52,177.75,177.12,177.12,366147.0,174.815,175.0415,174.4211,174.4211,366147.0
2023-07-19 09:30:00,177.4,177.53,175.88,176.21,474981.0,174.6969,174.8249,173.2,173.525,474981.0
2023-07-19 10:00:00,176.27,176.47,175.92,176.14,114255.0,173.5841,173.781,173.2394,173.4561,114255.0
2023-07-19 10:30:00,176.09,176.7,175.85,176.31,271296.0,173.4068,174.0075,173.1705,173.6235,271296.0
2023-07-19 11:00:00,176.31,176.98,176.18,176.8,179058.0,173.6235,174.2833,173.4955,174.106,179058.0
2023-07-19 11:30:00,176.79,177.05,176.28,176.44,103398.0,174.0962,174.3522,173.5939,173.7515,103398.0
2023-07-19 12:00:00,176.49,176.96,175.69,175.81,205209.0,173.8007,174.2636,173.0129,173.1311,205209.0
2023-07-19 12:30:00,175.76,175.91,175.39,175.74,151419.0,173.0819,173.2296,172.7175,173.0622,151419.0
2023-07-19 13:00:00,175.81,175.81,175.0,175.4,46122.0,173.1311,173.1311,172.3334,172.7273,46122.0
2023-07-19 13:30:00,175.38,175.51,175.07,175.25,39531.0,172.7077,172.8357,172.4024,172.5796,39531.0
2023-07-19 14:00:00,175.27,175.39,174.63,174.82,95130.0,172.5993,172.7175,171.9691,172.1562,95130.0
2023-07-19 14:30:00,174.83,175.26,174.82,175.01,30996.0,172.166,172.5895,172.1562,172.3433,30996.0
2023-07-19 15:00:00,175.0,175.53,175.0,175.37,62244.0,172.3334,172.8554,172.3334,172.6978,62244.0
2023-07-19 15:30:00,175.34,175.41,175.05,175.09,123279.0,172.6683,172.7372,172.3827,172.4221,123279.0
2023-07-20 09:30:00,171.94,172.54,170.97,171.69,964671.0,169.3201,169.9109,168.3649,169.0739,964671.0
2023-07-20 10:00:00,171.73,171.74,170.61,170.75,556920.0,169.1133,169.1231,168.0103,168.1482,556920.0
2023-07-20 10:30:00,170.82,170.86,170.14,170.63,445974.0,168.2171,168.2565,167.5475,168.03,445974.0
2023-07-20 11:00:00,170.67,171.38,170.64,171.03,157764.0,168.0694,168.7686,168.0399,168.4239,157764.0
2023-07-20 11:30:00,171.05,171.73,170.8,170.87,84726.0,168.4436,169.1133,168.1974,168.2664,84726.0
2023-07-20 12:00:00,170.86,171.35,170.46,170.46,90099.0,168.2565,168.7391,167.8626,167.8626,90099.0
2023-07-20 12:30:00,170.49,170.55,170.09,170.24,128976.0,167.8922,167.9513,167.4983,167.646,128976.0
2023-07-20 13:00:00,170.25,170.82,170.12,170.82,49854.0,167.6558,168.2171,167.5278,168.2171,49854.0
2023-07-20 13:30:00,170.9,171.03,170.4,170.42,76341.0,168.2959,168.4239,167.8035,167.8232,76341.0
2023-07-20 14:00:00,170.27,170.3,169.45,169.45,111390.0,167.6755,167.7051,166.868,166.868,111390.0
2023-07-20 14:30:00,169.47,169.74,169.17,169.22,189537.0,166.8877,167.1536,166.5923,166.6415,189537.0
2023-07-20 15:00:00,169.2,169.34,167.93,168.25,434352.0,166.6218,166.7597,165.3712,165.6863,434352.0
2023-07-20 15:30:00,168.25,169.22,168.25,168.7,661536.0,165.6863,166.6415,165.6863,166.1294,661536.0
2023-07-21 09:30:00,170.54,171.54,169.67,169.76,427995.0,167.9414,168.9262,167.0847,167.1733,427995.0
2023-07-21 10:00:00,170.0,170.86,169.27,169.51,138129.0,167.4096,168.2565,166.6908,166.9271,138129.0
2023-07-21 10:30:00,169.49,170.3,169.45,169.73,127071.0,166.9074,167.7051,166.868,167.1437,127071.0
2023-07-21 11:00:00,169.79,170.9,169.79,170.74,105663.0,167.2028,168.2959,167.2028,168.1384,105663.0
2023-07-21 11:30:00,170.76,170.82,170.09,170.72,47805.0,168.1581,168.2171,167.4983,168.1187,47805.0
2023-07-21 12:00:00,170.65,171.18,170.55,170.93,56901.0,168.0497,168.5717,167.9513,168.3255,56901.0
2023-07-21 12:30:00,170.81,170.97,170.33,170.82,59514.0,168.2073,168.3649,167.7346,168.2171,59514.0
2023-07-21 13:00:00,170.77,171.15,170.77,171.15,32142.0,168.1679,168.5421,168.1679,168.5421,32142.0
2023-07-21 13:30:00,171.21,171.81,171.13,171.68,48714.0,168.6012,169.1921,168.5224,169.064,48714.0
2023-07-21 14:00:00,171.7,171.7,170.83,170.95,56133.0,169.0837,169.0837,168.227,168.3452,56133.0
2023-07-21 14:30:00,170.94,171.19,170.73,170.73,51411.0,168.3353,168.5815,168.1285,168.1285,51411.0
2023-07-21 15:00:00,170.68,170.73,170.01,170.47,145554.0,168.0793,168.1285,167.4195,167.8725,145554.0
2023-07-21 15:30:00,170.37,171.12,170.23,170.33,421743.0,167.774,168.5126,167.6361,167.7346,421743.0
2023-07-24 09:30:00,170.22,171.43,169.33,169.76,260178.0,167.6263,168.8178,166.7498,167.1733,260178.0
2023-07-24 10:00:00,169.73,170.66,169.68,170.5,149703.0,167.1437,168.0596,167.0945,167.902,149703.0
2023-07-24 10:30:00,170.48,170.51,169.9,170.19,74355.0,167.8823,167.9119,167.3112,167.5967,74355.0
2023-07-24 11:00:00,170.04,170.5,169.47,170.09,49158.0,167.449,167.902,166.8877,167.4983,49158.0
2023-07-24 11:30:00,170.07,170.21,169.45,170.18,44472.0,167.4786,167.6164,166.868,167.5869,44472.0
2023-07-24 12:00:00,170.2,170.37,169.89,170.13,72465.0,167.6066,167.774,167.3013,167.5377,72465.0
2023-07-24 12:30:00,170.37,170.44,169.87,170.14,27528.0,167.774,167.8429,167.2816,167.5475,27528.0
2023-07-24 13:00:00,170.11,170.33,169.9,170.22,15201.0,167.518,167.7346,167.3112,167.6263,15201.0
2023-07-24 13:30:00,170.25,170.48,170.1,170.36,33540.0,167.6558,167.8823,167.5081,167.7641,33540.0
2023-07-24 14:00:00,170.39,170.75,170.38,170.42,38634.0,167.7937,168.1482,167.7838,167.8232,38634.0
2023-07-24 14:30:00,170.39,170.43,169.98,170.36,35955.0,167.7937,167.8331,167.3899,167.7641,35955.0
2023-07-24 15:00:00,170.32,170.39,169.7,169.7,71751.0,167.7248,167.7937,167.1142,167.1142,71751.0
2023-07-24 15:30:00,169.76,170.26,169.73,170.21,139512.0,167.1733,167.6657,167.1437,167.6164,139512.0
2023-07-25 09:30:00,171.2,173.0,171.2,173.0,322047.0,168.5913,170.3639,168.5913,170.3639,322047.0
2023-07-25 10:00:00,173.11,173.6,172.8,173.09,214962.0,170.4722,170.9548,170.167,170.4525,214962.0
2023-07-25 10:30:00,173.12,173.41,172.68,172.95,72987.0,170.4821,170.7677,170.0488,170.3147,72987.0
2023-07-25 11:00:00,172.95,173.52,172.77,173.45,38238.0,170.3147,170.876,170.1374,170.8071,38238.0
2023-07-25 11:30:00,173.51,173.91,173.38,173.55,69288.0,170.8661,171.2601,170.7381,170.9055,69288.0
2023-07-25 12:00:00,173.5,173.53,173.16,173.29,92853.0,170.8563,170.8858,170.5215,170.6495,92853.0
2023-07-25 12:30:00,173.34,173.58,173.15,173.54,32814.0,170.6987,170.9351,170.5116,170.8957,32814.0
2023-07-25 13:00:00,173.48,173.64,173.29,173.42,64773.0,170.8366,170.9942,170.6495,170.7775,64773.0
2023-07-25 13:30:00,173.51,173.58,173.23,173.28,15369.0,170.8661,170.9351,170.5904,170.6397,15369.0
2023-07-25 14:00:00,173.2,173.63,173.15,173.63,25461.0,170.5609,170.9843,170.5116,170.9843,25461.0
2023-07-25 14:30:00,173.7,174.11,173.39,173.47,57375.0,171.0533,171.457,170.748,170.8268,57375.0
2023-07-25 15:00:00,173.46,174.0,173.4,173.42,50412.0,170.8169,171.3487,170.7578,170.7775,50412.0
2023-07-25 15:30:00,173.36,173.63,173.07,173.14,206640.0,170.7184,170.9843,170.4329,170.5018,206640.0
2023-07-26 09:30:00,170.95,171.37,169.91,170.78,143067.0,168.3452,168.7588,167.321,168.1777,143067.0
2023-07-26 10:00:00,170.8,170.94,170.35,170.78,172413.0,168.1974,168.3353,167.7543,168.1777,172413.0
2023-07-26 10:30:00,170.76,170.91,169.26,169.32,128979.0,168.1581,168.3058,166.6809,166.74,128979.0
2023-07-26 11:00:00,169.26,169.52,168.82,169.45,203187.0,166.6809,166.9369,166.2476,166.868,203187.0
2023-07-26 11:30:00,169.42,170.16,169.42,170.04,61050.0,166.8385,167.5672,166.8385,167.449,61050.0
2023-07-26 12:00:00,170.01,170.33,169.76,169.76,98604.0,167.4195,167.7346,167.1733,167.1733,98604.0
2023-07-26 12:30:00,169.9,170.0,169.52,169.68,94458.0,167.3112,167.4096,166.9369,167.0945,94458.0
2023-07-26 13:00:00,169.74,170.12,169.71,170.12,42834.0,167.1536,167.5278,167.1241,167.5278,42834.0
2023-07-26 13:30:00,170.14,170.34,170.05,170.17,71412.0,167.5475,167.7445,167.4589,167.577,71412.0
2023-07-26 14:00:00,170.13,170.84,170.06,170.32,69411.0,167.5377,168.2368,167.4687,167.7248,69411.0
2023-07-26 14:30:00,170.22,172.13,170.22,171.39,263454.0,167.6263,169.5072,167.6263,168.7785,263454.0
2023-07-26 15:00:00,171.4,171.58,169.73,170.36,206895.0,168.7883,168.9656,167.1437,167.7641,206895.0
2023-07-26 15:30:00,170.26,171.33,170.17,170.6,331479.0,167.6657,168.7194,167.577,168.0005,331479.0
2023-07-27 09:30:00,175.13,176.65,174.9,176.34,767883.0,172.4615,173.9583,172.235,173.653,767883.0
2023-07-27 10:00:00,176.36,176.64,174.61,174.66,128508.0,173.6727,173.9485,171.9494,171.9986,128508.0
2023-07-27 10:30:00,174.62,176.15,174.58,175.27,157746.0,171.9592,173.4659,171.9198,172.5993,157746.0
2023-07-27 11:00:00,175.54,176.41,175.54,176.4,221757.0,172.8652,173.722,172.8652,173.7121,221757.0
2023-07-27 11:30:00,176.42,176.75,176.12,176.29,133305.0,173.7318,174.0568,173.4364,173.6038,133305.0
2023-07-27 12:00:00,176.3,177.33,176.28,177.33,93408.0,173.6136,174.6279,173.5939,174.6279,93408.0
2023-07-27 12:30:00,177.36,177.48,177.09,177.3,54441.0,174.6575,174.7757,174.3916,174.5984,54441.0
2023-07-27 13:00:00,177.31,177.54,176.12,176.26,128136.0,174.6082,174.8347,173.4364,173.5742,128136.0
2023-07-27 13:30:00,176.13,176.32,175.76,176.0,83442.0,173.4462,173.6333,173.0819,173.3182,83442.0
2023-07-27 14:00:00,175.77,176.18,174.18,174.21,126765.0,173.0917,173.4955,171.5259,171.5555,126765.0
2023-07-27 14:30:00,174.33,174.37,172.98,172.98,366522.0,171.6737,171.713,170.3442,170.3442,366522.0
2023-07-27 15:00:00,172.95,174.23,172.93,173.67,212127.0,170.3147,171.5752,170.295,171.0237,212127.0
2023-07-27 15:30:00,173.72,174.06,172.94,173.89,288867.0,171.0729,171.4078,170.3048,171.2404,288867.0
2023-07-28 09:30:00,177.21,177.33,175.48,176.45,387099.0,174.5098,174.6279,172.8061,173.7614,387099.0
2023-07-28 10:00:00,176.83,177.42,176.47,176.63,265278.0,174.1356,174.7166,173.781,173.9386,265278.0
2023-07-28 10:30:00,176.75,177.54,176.75,177.15,194031.0,174.0568,174.8347,174.0568,174.4507,194031.0
2023-07-28 11:00:00,177.17,178.11,177.05,178.02,131787.0,174.4704,175.3961,174.3522,175.3074,131787.0
2023-07-28 11:30:00,178.04,178.2,177.73,178.2,84636.0,175.3271,175.4847,175.0218,175.4847,84636.0
2023-07-28 12:00:00,178.15,178.3,177.71,178.1,105144.0,175.4354,175.5832,175.0022,175.3862,105144.0
2023-07-28 12:30:00,178.05,178.05,177.56,177.61,79923.0,175.337,175.337,174.8544,174.9037,79923.0
2023-07-28 13:00:00,177.55,177.55,176.98,177.07,95631.0,174.8446,174.8446,174.2833,174.3719,95631.0
2023-07-28 13:30:00,177.04,177.35,176.25,177.29,130422.0,174.3424,174.6476,173.5644,174.5886,130422.0
2023-07-28 14:00:00,177.38,177.53,177.03,177.39,57618.0,174.6772,174.8249,174.3325,174.687,57618.0
2023-07-28 14:30:00,177.38,177.74,177.08,177.48,42360.0,174.6772,175.0317,174.3818,174.7757,42360.0
2023-07-28 15:00:00,177.52,178.01,177.32,177.62,106188.0,174.815,175.2976,174.6181,174.9135,106188.0
2023-07-28 15:30:00,177.56,178.16,177.53,177.73,323763.0,174.8544,175.4453,174.8249,175.0218,323763.0
2023-07-31 09:30:00,178.35,178.93,177.33,177.85,163311.0,175.6324,176.2036,174.6279,175.14,163311.0
2023-07-31 10:00:00,177.76,178.96,177.62,178.63,60906.0,175.0514,176.2331,174.9135,175.9081,60906.0
2023-07-31 10:30:00,178.82,178.82,178.11,178.29,72849.0,176.0952,176.0952,175.3961,175.5733,72849.0
2023-07-31 11:00:00,178.43,178.72,178.2,178.36,30270.0,175.7112,175.9968,175.4847,175.6422,30270.0
2023-07-31 11:30:00,178.37,178.41,177.88,178.17,118308.0,175.6521,175.6915,175.1696,175.4551,118308.0
2023-07-31 12:00:00,178.22,178.53,178.13,178.53,50499.0,175.5044,175.8097,175.4158,175.8097,50499.0
2023-07-31 12:30:00,178.53,178.63,178.0,178.03,50823.0,175.8097,175.9081,175.2877,175.3173,50823.0
2023-07-31 13:00:00,177.95,178.24,177.74,177.94,45825.0,175.2385,175.5241,175.0317,175.2286,45825.0
2023-07-31 13:30:00,178.0,178.38,178.0,178.21,36783.0,175.2877,175.6619,175.2877,175.4945,36783.0
2023-07-31 14:00:00,178.23,178.39,177.97,178.13,53946.0,175.5142,175.6718,175.2582,175.4158,53946.0
2023-07-31 14:30:00,178.17,178.54,178.04,178.46,48573.0,175.4551,175.8195,175.3271,175.7407,48573.0
2023-07-31 15:00:00,178.5,178.5,177.93,178.05,38901.0,175.7801,175.7801,175.2188,175.337,38901.0
2023-07-31 15:30:00,178.06,178.33,177.59,178.3,265161.0,175.3468,175.6127,174.884,175.5832,265161.0
2023-08-01 09:30:00,176.8,177.24,176.25,176.73,136095.0,174.106,174.5393,173.5644,174.0371,136095.0
2023-08-01 10:00:00,176.74,177.67,176.53,177.33,90324.0,174.0469,174.9628,173.8401,174.6279,90324.0
2023-08-01 10:30:00,177.55,178.36,177.47,177.93,38952.0,174.8446,175.6422,174.7658,175.2188,38952.0
2023-08-01 11:00:00,178.16,178.21,177.56,177.87,53616.0,175.4453,175.4945,174.8544,175.1597,53616.0
2023-08-01 11:30:00,177.86,178.35,177.7,178.27,60378.0,175.1499,175.6324,174.9923,175.5536,60378.0
2023-08-01 12:00:00,178.23,178.41,178.01,178.19,35730.0,175.5142,175.6915,175.2976,175.4748,35730.0
2023-08-01 12:30:00,178.13,178.44,178.07,178.44,35124.0,175.4158,175.721,175.3567,175.721,35124.0
2023-08-01 13:00:00,178.45,178.57,178.14,178.18,46782.0,175.7309,175.849,175.4256,175.465,46782.0
2023-08-01 13:30:00,178.15,178.56,178.01,178.51,27588.0,175.4354,175.8392,175.2976,175.79,27588.0
2023-08-01 14:00:00,178.53,178.78,178.52,178.63,37878.0,175.8097,176.0558,175.7998,175.9081,37878.0
2023-08-01 14:30:00,178.7,178.81,178.49,178.68,77277.0,175.9771,176.0854,175.7703,175.9574,77277.0
2023-08-01 15:00:00,178.69,178.92,178.6,178.69,37143.0,175.9672,176.1937,175.8786,175.9672,37143.0
2023-08-01 15:30:00,178.68,178.87,178.42,178.53,120915.0,175.9574,176.1445,175.7013,175.8097,120915.0
2023-08-02 09:30:00,176.4,176.4,174.09,174.2,311199.0,173.7121,173.7121,171.4373,171.5456,311199.0
2023-08-02 10:00:00,174.27,174.35,173.05,173.91,184473.0,171.6146,171.6933,170.4132,171.2601,184473.0
2023-08-02 10:30:00,173.91,174.18,172.72,172.81,197511.0,171.2601,171.5259,170.0882,170.1768,197511.0
2023-08-02 11:00:00,172.82,173.2,172.47,172.59,513438.0,170.1867,170.5609,169.842,169.9602,513438.0
2023-08-02 11:30:00,172.62,172.83,171.23,171.23,319356.0,169.9897,170.1965,168.6209,168.6209,319356.0
2023-08-02 12:00:00,171.2,171.33,170.69,171.08,325143.0,168.5913,168.7194,168.0891,168.4732,325143.0
2023-08-02 12:30:00,171.14,172.2,171.06,172.0,289437.0,168.5323,169.5761,168.4535,169.3792,289437.0
2023-08-02 13:00:00,171.98,172.45,171.94,172.28,108756.0,169.3595,169.8223,169.3201,169.6549,108756.0
2023-08-02 13:30:00,172.13,172.52,171.61,171.69,91632.0,169.5072,169.8912,168.9951,169.0739,91632.0
2023-08-02 14:00:00,171.69,172.62,171.67,172.38,63021.0,169.0739,169.9897,169.0542,169.7534,63021.0
2023-08-02 14:30:00,172.4,172.68,172.21,172.55,159936.0,169.7731,170.0488,169.586,169.9208,159936.0
2023-08-02 15:00:00,172.6,172.96,171.25,171.32,174399.0,169.97,170.3245,168.6406,168.7095,174399.0
2023-08-02 15:30:00,171.4,172.12,171.38,171.61,657858.0,168.7883,169.4973,168.7686,168.9951,657858.0
2023-08-03 09:30:00,169.66,170.91,169.02,170.31,1205328.0,167.0748,168.3058,166.4446,167.7149,1205328.0
2023-08-03 10:00:00,170.39,170.62,169.09,169.13,329823.0,167.7937,168.0202,166.5135,166.5529,329823.0
2023-08-03 10:30:00,169.06,170.17,169.06,170.14,289395.0,166.484,167.577,166.484,167.5475,289395.0
2023-08-03 11:00:00,170.24,170.83,169.86,170.77,116700.0,167.646,168.227,167.2718,168.1679,116700.0
2023-08-03 11:30:00,170.76,171.37,170.62,171.01,142236.0,168.1581,168.7588,168.0202,168.4042,142236.0
2023-08-03 12:00:00,171.03,171.67,170.92,171.5,54861.0,168.4239,169.0542,168.3156,168.8868,54861.0
2023-08-03 12:30:00,171.73,172.51,171.56,172.19,341745.0,169.1133,169.8814,168.9459,169.5663,341745.0
2023-08-03 13:00:00,172.24,172.32,171.81,171.92,115611.0,169.6155,169.6943,169.1921,169.3004,115611.0
2023-08-03 13:30:00,172.06,172.06,171.19,171.19,81978.0,169.4382,169.4382,168.5815,168.5815,81978.0
2023-08-03 14:00:00,171.19,171.75,170.98,171.5,59718.0,168.5815,169.133,168.3747,168.8868,59718.0
2023-08-03 14:30:00,171.51,171.54,171.08,171.48,95499.0,168.8966,168.9262,168.4732,168.8671,95499.0
2023-08-03 15:00:00,171.49,171.58,170.73,171.18,112074.0,168.8769,168.9656,168.1285,168.5717,112074.0
2023-08-03 15:30:00,171.16,171.68,171.01,171.34,274308.0,168.552,169.064,168.4042,168.7292,274308.0
2023-08-04 09:30:00,170.65,171.86,169.69,169.91,309315.0,168.0497,169.2413,167.1044,167.321,309315.0
2023-08-04 10:00:00,169.84,170.76,169.12,170.55,165207.0,167.2521,168.1581,166.543,167.9513,165207.0
2023-08-04 10:30:00,170.55,171.58,170.52,171.31,83799.0,167.9513,168.9656,167.9217,168.6997,83799.0
2023-08-04 11:00:00,171.4,171.71,171.28,171.64,69885.0,168.7883,169.0936,168.6701,169.0246,69885.0
2023-08-04 11:30:00,171.69,172.55,171.41,172.24,79608.0,169.0739,169.9208,168.7981,169.6155,79608.0
2023-08-04 12:00:00,172.24,172.97,172.19,172.97,41508.0,169.6155,170.3344,169.5663,170.3344,41508.0
2023-08-04 12:30:00,173.0,173.38,172.87,173.17,80268.0,170.3639,170.7381,170.2359,170.5313,80268.0
2023-08-04 13:00:00,173.14,173.17,172.22,172.47,94917.0,170.5018,170.5313,169.5958,169.842,94917.0
2023-08-04 13:30:00,172.57,172.82,171.99,172.08,77949.0,169.9405,170.1867,169.3693,169.4579,77949.0
2023-08-04 14:00:00,172.04,172.04,170.83,170.99,246597.0,169.4185,169.4185,168.227,168.3845,246597.0
2023-08-04 14:30:00,170.94,171.16,170.07,170.31,169635.0,168.3353,168.552,167.4786,167.7149,169635.0
2023-08-04 15:00:00,170.3,170.86,170.26,170.62,114048.0,167.7051,168.2565,167.6657,168.0202,114048.0
2023-08-04 15:30:00,170.66,171.02,170.19,170.96,348513.0,168.0596,168.4141,167.5967,168.355,348513.0
2023-08-07 09:30:00,172.23,173.02,171.75,171.97,361221.0,169.6057,170.3836,169.133,169.3496,361221.0
2023-08-07 10:00:00,171.87,172.66,171.35,172.54,94149.0,169.2511,170.0291,168.7391,169.9109,94149.0
2023-08-07 10:30:00,172.52,172.82,172.23,172.42,85845.0,169.8912,170.1867,169.6057,169.7928,85845.0
2023-08-07 11:00:00,172.34,172.42,171.36,171.6,123762.0,169.714,169.7928,168.7489,168.9853,123762.0
2023-08-07 11:30:00,171.64,172.42,171.19,172.4,66231.0,169.0246,169.7928,168.5815,169.7731,66231.0
2023-08-07 12:00:00,172.4,172.4,171.73,172.04,42201.0,169.7731,169.7731,169.1133,169.4185,42201.0
2023-08-07 12:30:00,172.12,172.12,171.57,171.86,60618.0,169.4973,169.4973,168.9557,169.2413,60618.0
2023-08-07 13:00:00,171.91,171.92,171.55,171.64,56967.0,169.2905,169.3004,168.936,169.0246,56967.0
2023-08-07 13:30:00,171.64,171.84,171.23,171.76,60345.0,169.0246,169.2216,168.6209,169.1428,60345.0
2023-08-07 14:00:00,171.76,172.1,171.66,171.72,57264.0,169.1428,169.4776,169.0443,169.1034,57264.0
2023-08-07 14:30:00,171.74,172.18,171.74,171.99,61833.0,169.1231,169.5564,169.1231,169.3693,61833.0
2023-08-07 15:00:00,171.99,172.17,171.7,171.73,113808.0,169.3693,169.5466,169.0837,169.1133,113808.0
2023-08-07 15:30:00,171.72,172.86,171.61,172.82,296736.0,169.1034,170.2261,168.9951,170.1867,296736.0
2023-08-08 09:30:00,170.1,170.21,168.47,168.71,357186.0,167.5081,167.6164,165.9029,166.1393,357186.0
2023-08-08 10:00:00,168.6,168.85,167.91,168.82,255546.0,166.031,166.2772,165.3515,166.2476,255546.0
2023-08-08 10:30:00,168.79,168.81,168.0,168.0,181434.0,166.2181,166.2378,165.4401,165.4401,181434.0
2023-08-08 11:00:00,168.02,168.48,167.89,168.39,159651.0,165.4598,165.9128,165.3318,165.8242,159651.0
2023-08-08 11:30:00,168.3,168.69,167.77,168.14,55458.0,165.7355,166.1196,165.2136,165.578,55458.0
2023-08-08 12:00:00,168.08,168.69,168.04,168.43,132147.0,165.5189,166.1196,165.4795,165.8636,132147.0
2023-08-08 12:30:00,168.46,168.85,168.27,168.43,75468.0,165.8931,166.2772,165.706,165.8636,75468.0
2023-08-08 13:00:00,168.38,168.91,168.23,168.75,44019.0,165.8143,166.3362,165.6666,166.1787,44019.0
2023-08-08 13:30:00,168.91,169.38,168.72,169.27,83103.0,166.3362,166.7991,166.1491,166.6908,83103.0
2023-08-08 14:00:00,169.36,169.73,169.14,169.45,67146.0,166.7794,167.1437,166.5627,166.868,67146.0
2023-08-08 14:30:00,169.54,169.94,169.33,169.93,75318.0,166.9566,167.3505,166.7498,167.3407,75318.0
2023-08-08 15:00:00,169.82,170.04,169.6,169.92,109695.0,167.2324,167.449,167.0157,167.3309,109695.0
2023-08-08 15:30:00,169.95,170.25,169.55,169.97,396177.0,167.3604,167.6558,166.9665,167.3801,396177.0
2023-08-09 09:30:00,169.94,170.0,168.23,168.9,369399.0,167.3505,167.4096,165.6666,166.3264,369399.0
2023-08-09 10:00:00,168.71,169.13,168.26,168.66,199737.0,166.1393,166.5529,165.6961,166.0901,199737.0
2023-08-09 10:30:00,168.72,168.85,167.48,167.5,153015.0,166.1491,166.2772,164.928,164.9477,153015.0
2023-08-09 11:00:00,167.49,167.75,166.6,167.09,208824.0,164.9379,165.1939,164.0614,164.544,208824.0
2023-08-09 11:30:00,167.04,167.62,166.89,167.26,101574.0,164.4947,165.0659,164.347,164.7114,101574.0
2023-08-09 12:00:00,167.17,167.85,167.15,167.73,103374.0,164.6228,165.2924,164.6031,165.1742,103374.0
2023-08-09 12:30:00,167.72,167.92,167.17,167.28,84516.0,165.1644,165.3613,164.6228,164.7311,84516.0
2023-08-09 13:00:00,167.26,168.21,167.21,168.01,75036.0,164.7114,165.6469,164.6621,165.45,75036.0
2023-08-09 13:30:00,168.14,168.2,167.91,167.94,67581.0,165.578,165.6371,165.3515,165.381,67581.0
2023-08-09 14:00:00,167.91,168.55,167.91,168.55,112983.0,165.3515,165.9817,165.3515,165.9817,112983.0
2023-08-09 14:30:00,168.61,168.73,168.26,168.34,117927.0,166.0408,166.159,165.6961,165.7749,117927.0
2023-08-09 15:00:00,168.35,168.42,167.55,167.75,279597.0,165.7848,165.8537,164.997,165.1939,279597.0
2023-08-09 15:30:00,167.71,167.92,166.73,166.89,585438.0,165.1545,165.3613,164.1895,164.347,585438.0
2023-08-10 09:30:00,168.27,169.89,167.72,169.84,542421.0,165.706,167.3013,165.1644,167.2521,542421.0
2023-08-10 10:00:00,169.98,170.05,169.27,169.43,218832.0,167.3899,167.4589,166.6908,166.8483,218832.0
2023-08-10 10:30:00,169.37,169.69,167.83,168.23,362649.0,166.7892,167.1044,165.2727,165.6666,362649.0
2023-08-10 11:00:00,168.26,168.28,167.26,167.53,269304.0,165.6961,165.7158,164.7114,164.9773,269304.0
2023-08-10 11:30:00,167.54,168.09,166.34,166.59,236601.0,164.9871,165.5287,163.8054,164.0516,236601.0
2023-08-10 12:00:00,166.54,166.85,166.08,166.64,121266.0,164.0024,164.3076,163.5494,164.1008,121266.0
2023-08-10 12:30:00,166.63,167.13,166.06,166.22,93441.0,164.091,164.5834,163.5297,163.6872,93441.0
2023-08-10 13:00:00,166.25,166.53,165.98,166.24,52569.0,163.7168,163.9925,163.4509,163.7069,52569.0
2023-08-10 13:30:00,166.09,166.17,165.13,165.26,132027.0,163.5592,163.638,162.6138,162.7419,132027.0
2023-08-10 14:00:00,165.23,166.39,165.22,166.17,125043.0,162.7123,163.8546,162.7025,163.638,125043.0
2023-08-10 14:30:00,166.3,166.8,166.03,166.74,80790.0,163.766,164.2584,163.5001,164.1993,80790.0
2023-08-10 15:00:00,166.65,166.91,166.22,166.32,313833.0,164.1107,164.3667,163.6872,163.7857,313833.0
2023-08-10 15:30:00,166.28,166.48,165.98,166.19,396204.0,163.7463,163.9433,163.4509,163.6577,396204.0
2023-08-11 09:30:00,164.22,164.33,163.0,163.29,405138.0,161.7177,161.826,160.5163,160.8019,405138.0
2023-08-11 10:00:00,163.33,164.31,163.27,163.9,274245.0,160.8413,161.8063,160.7822,161.4026,274245.0
2023-08-11 10:30:00,163.93,164.09,163.03,163.13,119211.0,161.4321,161.5897,160.5458,160.6443,119211.0
2023-08-11 11:00:00,163.15,163.25,162.33,162.33,139629.0,160.664,160.7625,159.8565,159.8565,139629.0
2023-08-11 11:30:00,162.4,162.8,161.98,162.8,141060.0,159.9254,160.3193,159.5118,160.3193,141060.0
2023-08-11 12:00:00,162.79,163.09,162.38,162.56,109209.0,160.3095,160.6049,159.9057,160.083,109209.0
2023-08-11 12:30:00,162.56,162.77,161.94,162.05,64404.0,160.083,160.2898,159.4724,159.5808,64404.0
2023-08-11 13:00:00,162.13,162.64,161.97,162.57,111978.0,159.6596,160.1618,159.502,160.0928,111978.0
2023-08-11 13:30:00,162.62,162.64,162.09,162.39,64653.0,160.1421,160.1618,159.6202,159.9156,64653.0
2023-08-11 14:00:00,162.34,162.6,162.28,162.45,89499.0,159.8664,160.1224,159.8073,159.9747,89499.0
2023-08-11 14:30:00,162.44,162.76,162.31,162.64,116217.0,159.9648,160.28,159.8368,160.1618,116217.0
2023-08-11 15:00:00,162.6,162.66,161.99,162.34,216942.0,160.1224,160.1815,159.5217,159.8664,216942.0
2023-08-11 15:30:00,162.34,162.49,162.11,162.32,507219.0,159.8664,160.0141,159.6399,159.8467,507219.0
2023-08-14 09:30:00,161.61,163.15,161.05,163.15,307797.0,159.1475,160.664,158.596,160.664,307797.0
2023-08-14 10:00:00,163.22,164.05,162.82,163.67,222303.0,160.7329,161.5503,160.339,161.1761,222303.0
2023-08-14 10:30:00,163.69,165.24,163.64,165.1,224865.0,161.1958,162.7222,161.1465,162.5843,224865.0
2023-08-14 11:00:00,165.16,165.26,164.75,165.15,170799.0,162.6434,162.7419,162.2396,162.6335,170799.0
2023-08-14 11:30:00,165.18,165.74,164.83,165.23,156804.0,162.6631,163.2145,162.3184,162.7123,156804.0
2023-08-14 12:00:00,165.26,165.57,165.09,165.27,210531.0,162.7419,163.0471,162.5744,162.7517,210531.0
2023-08-14 12:30:00,165.26,165.68,165.25,165.67,129267.0,162.7419,163.1555,162.732,163.1456,129267.0
2023-08-14 13:00:00,165.69,166.21,165.63,166.07,119160.0,163.1653,163.6774,163.1062,163.5395,119160.0
2023-08-14 13:30:00,166.09,166.12,165.75,166.07,111609.0,163.5592,163.5888,163.2244,163.5395,111609.0
2023-08-14 14:00:00,166.09,166.17,165.65,165.93,139215.0,163.5592,163.638,163.1259,163.4016,139215.0
2023-08-14 14:30:00,165.95,166.21,165.64,166.12,122541.0,163.4213,163.6774,163.1161,163.5888,122541.0
2023-08-14 15:00:00,166.09,166.54,166.01,166.37,113100.0,163.5592,164.0024,163.4804,163.8349,113100.0
2023-08-14 15:30:00,166.36,166.95,166.36,166.95,261102.0,163.8251,164.4061,163.8251,164.4061,261102.0
2023-08-15 09:30:00,166.14,166.58,165.07,165.09,462060.0,163.6084,164.0417,162.5548,162.5744,462060.0
2023-08-15 10:00:00,165.05,165.28,164.35,165.01,319683.0,162.5351,162.7616,161.8457,162.4957,319683.0
2023-08-15 10:30:00,164.93,165.17,164.4,164.85,93978.0,162.4169,162.6532,161.895,162.3381,93978.0
2023-08-15 11:00:00,164.93,165.45,164.85,165.16,75447.0,162.4169,162.929,162.3381,162.6434,75447.0
2023-08-15 11:30:00,165.11,165.45,165.08,165.4,29868.0,162.5941,162.929,162.5646,162.8797,29868.0
2023-08-15 12:00:00,165.48,165.65,165.07,165.28,46350.0,162.9585,163.1259,162.5548,162.7616,46350.0
2023-08-15 12:30:00,165.34,165.34,164.62,164.86,34011.0,162.8206,162.8206,162.1116,162.348,34011.0
2023-08-15 13:00:00,164.86,165.17,164.61,165.08,27846.0,162.348,162.6532,162.1018,162.5646,27846.0
2023-08-15 13:30:00,165.12,165.12,164.63,164.88,50589.0,162.604,162.604,162.1215,162.3676,50589.0
2023-08-15 14:00:00,164.89,165.11,164.68,164.79,44997.0,162.3775,162.5941,162.1707,162.279,44997.0
2023-08-15 14:30:00,164.78,165.14,164.75,165.02,51279.0,162.2692,162.6237,162.2396,162.5055,51279.0
2023-08-15 15:00:00,165.04,165.1,164.01,164.02,112989.0,162.5252,162.5843,161.5109,161.5208,112989.0
2023-08-15 15:30:00,164.0,164.27,163.93,164.05,369393.0,161.5011,161.7669,161.4321,161.5503,369393.0
2023-08-16 09:30:00,163.95,164.11,163.21,163.49,268455.0,161.4518,161.6094,160.7231,160.9988,268455.0
2023-08-16 10:00:00,163.43,163.77,162.73,163.11,132783.0,160.9397,161.2746,160.2504,160.6246,132783.0
2023-08-16 10:30:00,163.16,163.69,163.12,163.54,81888.0,160.6739,161.1958,160.6345,161.0481,81888.0
2023-08-16 11:00:00,163.53,163.74,163.08,163.21,67332.0,161.0382,161.245,160.5951,160.7231,67332.0
2023-08-16 11:30:00,163.18,163.18,161.82,161.94,157407.0,160.6936,160.6936,159.3543,159.4724,157407.0
2023-08-16 12:00:00,161.92,162.27,161.25,161.45,128418.0,159.4528,159.7974,158.793,158.9899,128418.0
2023-08-16 12:30:00,161.44,161.87,161.4,161.59,86454.0,158.9801,159.4035,158.9407,159.1278,86454.0
2023-08-16 13:00:00,161.66,161.75,161.3,161.65,62067.0,159.1967,159.2853,158.8422,159.1869,62067.0
2023-08-16 13:30:00,161.67,162.43,161.61,162.13,56889.0,159.2066,159.955,159.1475,159.6596,56889.0
2023-08-16 14:00:00,162.02,162.56,161.35,162.46,104322.0,159.5512,160.083,158.8914,159.9845,104322.0
2023-08-16 14:30:00,162.43,162.72,161.75,161.93,110793.0,159.955,160.2406,159.2853,159.4626,110793.0
2023-08-16 15:00:00,161.92,161.92,160.83,161.19,139848.0,159.4528,159.4528,158.3794,158.7339,139848.0
2023-08-16 15:30:00,161.15,161.45,160.82,160.85,507702.0,158.6945,158.9899,158.3695,158.3991,507702.0
2023-08-17 09:30:00,161.34,161.61,160.14,160.41,405720.0,158.8816,159.1475,157.6999,157.9658,405720.0
2023-08-17 10:00:00,160.51,160.75,159.71,159.76,153021.0,158.0642,158.3006,157.2764,157.3257,153021.0
2023-08-17 10:30:00,159.75,160.48,159.47,160.15,145533.0,157.3158,158.0347,157.0401,157.7097,145533.0
2023-08-17 11:00:00,160.13,160.13,159.62,159.67,108696.0,157.69,157.69,157.1878,157.237,108696.0
2023-08-17 11:30:00,159.63,160.21,159.44,160.21,82569.0,157.1976,157.7688,157.0105,157.7688,82569.0
2023-08-17 12:00:00,160.1,160.73,159.79,160.68,38769.0,157.6605,158.2809,157.3552,158.2316,38769.0
2023-08-17 12:30:00,160.71,161.03,160.4,160.99,90567.0,158.2612,158.5763,157.9559,158.5369,90567.0
2023-08-17 13:00:00,160.99,161.05,160.47,160.49,68946.0,158.5369,158.596,158.0248,158.0445,68946.0
2023-08-17 13:30:00,160.44,160.5,160.06,160.46,94110.0,157.9953,158.0544,157.6211,158.015,94110.0
2023-08-17 14:00:00,160.39,160.48,159.94,160.2,50793.0,157.9461,158.0347,157.5029,157.759,50793.0
2023-08-17 14:30:00,160.16,160.16,159.5,159.7,196017.0,157.7196,157.7196,157.0696,157.2666,196017.0
2023-08-17 15:00:00,159.56,159.76,158.87,159.51,159183.0,157.1287,157.3257,156.4492,157.0795,159183.0
2023-08-17 15:30:00,159.54,159.68,159.18,159.34,251787.0,157.109,157.2469,156.7545,156.9121,251787.0
2023-08-18 09:30:00,157.64,159.22,157.31,157.97,327033.0,155.238,156.7939,154.913,155.5629,327033.0
2023-08-18 10:00:00,157.98,158.77,157.67,158.42,107955.0,155.5728,156.3507,155.2675,156.0061,107955.0
2023-08-18 10:30:00,158.34,159.18,158.31,158.64,107235.0,155.9273,156.7545,155.8978,156.2227,107235.0
2023-08-18 11:00:00,158.8,159.31,158.67,158.67,108303.0,156.3803,156.8825,156.2523,156.2523,108303.0
2023-08-18 11:30:00,158.71,159.42,158.31,159.37,93990.0,156.2917,156.9908,155.8978,156.9416,93990.0
2023-08-18 12:00:00,159.34,159.55,159.13,159.17,76521.0,156.9121,157.1189,156.7053,156.7447,76521.0
2023-08-18 12:30:00,159.09,159.69,159.05,159.23,65097.0,156.6659,157.2567,156.6265,156.8037,65097.0
2023-08-18 13:00:00,159.25,159.56,158.88,159.43,33489.0,156.8234,157.1287,156.4591,157.0007,33489.0
2023-08-18 13:30:00,159.48,159.6,159.19,159.58,51906.0,157.0499,157.1681,156.7643,157.1484,51906.0
2023-08-18 14:00:00,159.54,160.16,159.54,160.04,223011.0,157.109,157.7196,157.109,157.6014,223011.0
2023-08-18 14:30:00,160.09,160.8,160.09,160.34,117486.0,157.6506,158.3498,157.6506,157.8968,117486.0
2023-08-18 15:00:00,160.31,160.34,159.92,160.22,77577.0,157.8673,157.8968,157.4832,157.7787,77577.0
2023-08-18 15:30:00,160.21,160.77,159.98,160.17,162870.0,157.7688,158.3203,157.5423,157.7294,162870.0
2023-08-21 09:30:00,160.99,162.53,160.73,162.53,299643.0,158.5369,160.0535,158.2809,160.0535,299643.0
2023-08-21 10:00:00,162.54,162.78,161.34,161.46,148035.0,160.0633,160.2996,158.8816,158.9998,148035.0
2023-08-21 10:30:00,161.47,162.16,161.41,161.64,82599.0,159.0096,159.6891,158.9505,159.177,82599.0
2023-08-21 11:00:00,161.48,161.9,161.09,161.52,41553.0,159.0195,159.4331,158.6354,159.0588,41553.0
2023-08-21 11:30:00,161.53,161.77,161.3,161.48,95826.0,159.0687,159.305,158.8422,159.0195,95826.0
2023-08-21 12:00:00,161.44,162.36,161.41,162.31,56658.0,158.9801,159.886,158.9505,159.8368,56658.0
2023-08-21 12:30:00,162.34,162.69,162.16,162.69,50979.0,159.8664,160.211,159.6891,160.211,50979.0
2023-08-21 13:00:00,162.66,163.57,162.64,163.54,78729.0,160.1815,161.0776,160.1618,161.0481,78729.0
2023-08-21 13:30:00,163.54,163.91,163.44,163.77,157923.0,161.0481,161.4124,160.9496,161.2746,157923.0
2023-08-21 14:00:00,163.8,164.15,163.71,164.04,67935.0,161.3041,161.6488,161.2155,161.5404,67935.0
2023-08-21 14:30:00,164.08,164.42,163.94,164.4,98841.0,161.5798,161.9147,161.442,161.895,98841.0
2023-08-21 15:00:00,164.4,165.02,164.4,164.79,162150.0,161.895,162.5055,161.895,162.279,162150.0
2023-08-21 15:30:00,164.75,165.08,164.58,164.81,346998.0,162.2396,162.5646,162.0722,162.2987,346998.0
2023-08-22 09:30:00,166.85,167.05,164.73,164.84,404463.0,164.3076,164.5046,162.2199,162.3283,404463.0
2023-08-22 10:00:00,164.93,165.85,164.7,164.8,91818.0,162.4169,163.3229,162.1904,162.2889,91818.0
2023-08-22 10:30:00,164.64,165.37,164.05,165.31,129348.0,162.1313,162.8502,161.5503,162.7911,129348.0
2023-08-22 11:00:00,165.34,165.34,164.67,164.81,131316.0,162.8206,162.8206,162.1608,162.2987,131316.0
2023-08-22 11:30:00,164.78,164.97,163.64,163.83,80826.0,162.2692,162.4563,161.1465,161.3336,80826.0
2023-08-22 12:00:00,163.83,163.92,162.95,163.24,59154.0,161.3336,161.4223,160.4671,160.7526,59154.0
2023-08-22 12:30:00,163.25,163.76,162.91,163.37,56196.0,160.7625,161.2647,160.4277,160.8807,56196.0
2023-08-22 13:00:00,163.35,163.47,162.82,163.29,70095.0,160.861,160.9791,160.339,160.8019,70095.0
2023-08-22 13:30:00,163.3,163.4,162.87,163.26,43341.0,160.8117,160.9102,160.3883,160.7723,43341.0
2023-08-22 14:00:00,162.94,163.56,162.91,163.56,27693.0,160.4572,161.0678,160.4277,161.0678,27693.0
2023-08-22 14:30:00,163.5,163.74,163.2,163.51,32931.0,161.0087,161.245,160.7132,161.0185,32931.0
2023-08-22 15:00:00,163.57,164.06,163.47,163.59,60375.0,161.0776,161.5601,160.9791,161.0973,60375.0
2023-08-22 15:30:00,163.6,163.62,162.93,163.35,288465.0,161.1072,161.1268,160.4474,160.861,288465.0
2023-08-23 09:30:00,162.44,164.7,162.25,164.51,599820.0,159.9648,162.1904,159.7777,162.0033,599820.0
2023-08-23 10:00:00,164.53,165.75,164.38,165.46,279753.0,162.023,163.2244,161.8753,162.9388,279753.0
2023-08-23 10:30:00,165.55,166.23,165.37,166.12,112917.0,163.0274,163.6971,162.8502,163.5888,112917.0
2023-08-23 11:00:00,166.12,166.52,165.98,166.21,111945.0,163.5888,163.9827,163.4509,163.6774,111945.0
2023-08-23 11:30:00,166.23,166.48,165.9,166.44,148587.0,163.6971,163.9433,163.3721,163.9039,148587.0
2023-08-23 12:00:00,166.4,166.45,166.0,166.14,64680.0,163.8645,163.9137,163.4706,163.6084,64680.0
2023-08-23 12:30:00,166.12,166.34,165.9,165.9,45837.0,163.5888,163.8054,163.3721,163.3721,45837.0
2023-08-23 13:00:00,165.93,166.47,165.82,166.46,91128.0,163.4016,163.9334,163.2933,163.9236,91128.0
2023-08-23 13:30:00,166.47,166.76,166.35,166.72,80403.0,163.9334,164.219,163.8152,164.1796,80403.0
2023-08-23 14:00:00,166.69,166.78,166.39,166.47,68661.0,164.1501,164.2387,163.8546,163.9334,68661.0
2023-08-23 14:30:00,166.43,166.59,165.99,166.55,72327.0,163.894,164.0516,163.4607,164.0122,72327.0
2023-08-23 15:00:00,166.5,167.3,166.43,167.28,85368.0,163.963,164.7508,163.894,164.7311,85368.0
2023-08-23 15:30:00,167.26,167.31,166.51,166.72,373167.0,164.7114,164.7606,163.9728,164.1796,373167.0
2023-08-24 09:30:00,169.87,169.96,166.46,166.84,1237896.0,167.2816,167.3702,163.9236,164.2978,1237896.0
2023-08-24 10:00:00,166.83,167.03,164.96,164.96,338883.0,164.2879,164.4849,162.4464,162.4464,338883.0
2023-08-24 10:30:00,164.89,165.3,163.94,164.04,272493.0,162.3775,162.7812,161.442,161.5404,272493.0
2023-08-24 11:00:00,163.94,163.94,163.07,163.53,270576.0,161.442,161.442,160.5852,161.0382,270576.0
2023-08-24 11:30:00,163.46,163.55,162.18,162.4,240237.0,160.9693,161.0579,159.7088,159.9254,240237.0
2023-08-24 12:00:00,162.44,163.31,162.31,163.05,141330.0,159.9648,160.8216,159.8368,160.5655,141330.0
2023-08-24 12:30:00,163.07,163.98,163.06,163.41,95652.0,160.5852,161.4814,160.5754,160.92,95652.0
2023-08-24 13:00:00,163.46,163.6,162.61,162.78,129717.0,160.9693,161.1072,160.1322,160.2996,129717.0
2023-08-24 13:30:00,162.76,163.04,162.73,162.76,98904.0,160.28,160.5557,160.2504,160.28,98904.0
2023-08-24 14:00:00,162.96,163.46,162.96,163.1,65757.0,160.4769,160.9693,160.4769,160.6148,65757.0
2023-08-24 14:30:00,163.09,163.3,162.28,162.53,135930.0,160.6049,160.8117,159.8073,160.0535,135930.0
2023-08-24 15:00:00,162.52,162.62,161.57,161.65,212247.0,160.0436,160.1421,159.1081,159.1869,212247.0
2023-08-24 15:30:00,161.58,161.81,160.84,161.2,442857.0,159.1179,159.3444,158.3892,158.7437,442857.0
2023-08-25 09:30:00,161.17,161.88,160.98,161.4,351912.0,158.7142,159.4134,158.5271,158.9407,351912.0
2023-08-25 10:00:00,161.51,163.29,160.51,160.9,355518.0,159.049,160.8019,158.0642,158.4483,355518.0
2023-08-25 10:30:00,160.81,161.02,158.67,158.73,369675.0,158.3597,158.5665,156.2523,156.3114,369675.0
2023-08-25 11:00:00,158.68,160.27,158.68,160.27,261336.0,156.2621,157.8279,156.2621,157.8279,261336.0
2023-08-25 11:30:00,160.26,160.69,159.2,159.4,195597.0,157.818,158.2415,156.7742,156.9711,195597.0
2023-08-25 12:00:00,159.48,160.52,159.48,160.52,77694.0,157.0499,158.0741,157.0499,158.0741,77694.0
2023-08-25 12:30:00,160.6,160.99,160.24,160.69,84042.0,158.1529,158.5369,157.7983,158.2415,84042.0
2023-08-25 13:00:00,160.67,161.12,160.17,160.46,160317.0,158.2218,158.6649,157.7294,158.015,160317.0
2023-08-25 13:30:00,160.38,160.75,160.08,160.75,29928.0,157.9362,158.3006,157.6408,158.3006,29928.0
2023-08-25 14:00:00,160.69,161.93,160.64,161.93,114600.0,158.2415,159.4626,158.1923,159.4626,114600.0
2023-08-25 14:30:00,161.95,162.34,161.66,162.23,187596.0,159.4823,159.8664,159.1967,159.758,187596.0
2023-08-25 15:00:00,162.28,162.69,161.88,162.39,151170.0,159.8073,160.211,159.4134,159.9156,151170.0
2023-08-25 15:30:00,162.37,162.46,161.66,161.94,201615.0,159.8959,159.9845,159.1967,159.4724,201615.0
2023-08-28 09:30:00,163.5,164.41,162.44,163.43,302994.0,161.0087,161.9048,159.9648,160.9397,302994.0
2023-08-28 10:00:00,163.52,163.86,163.18,163.86,45651.0,161.0284,161.3632,160.6936,161.3632,45651.0
2023-08-28 10:30:00,163.81,163.94,162.41,162.81,59049.0,161.314,161.442,159.9353,160.3292,59049.0
2023-08-28 11:00:00,163.01,163.38,162.9,163.03,54624.0,160.5261,160.8905,160.4178,160.5458,54624.0
2023-08-28 11:30:00,162.98,163.23,162.28,162.64,54618.0,160.4966,160.7428,159.8073,160.1618,54618.0
2023-08-28 12:00:00,162.69,162.72,162.47,162.55,23760.0,160.211,160.2406,159.9944,160.0732,23760.0
2023-08-28 12:30:00,162.53,163.75,162.53,163.75,35163.0,160.0535,161.2549,160.0535,161.2549,35163.0
2023-08-28 13:00:00,163.82,164.14,163.64,163.9,133089.0,161.3238,161.6389,161.1465,161.4026,133089.0
2023-08-28 13:30:00,163.91,163.96,162.57,162.71,87417.0,161.4124,161.4617,160.0928,160.2307,87417.0
2023-08-28 14:00:00,162.72,163.13,162.72,163.04,42717.0,160.2406,160.6443,160.2406,160.5557,42717.0
2023-08-28 14:30:00,163.1,163.33,162.94,163.24,48462.0,160.6148,160.8413,160.4572,160.7526,48462.0
2023-08-28 15:00:00,163.3,163.53,162.99,163.19,60312.0,160.8117,161.0382,160.5064,160.7034,60312.0
2023-08-28 15:30:00,163.15,164.07,163.07,163.97,255024.0,160.664,161.57,160.5852,161.4715,255024.0
2023-08-29 09:30:00,163.13,164.92,162.9,164.6,202533.0,160.6443,162.407,160.4178,162.0919,202533.0
2023-08-29 10:00:00,164.74,166.47,164.65,166.47,261297.0,162.2298,163.9334,162.1412,163.9334,261297.0
2023-08-29 10:30:00,166.51,167.23,166.51,166.74,230289.0,163.9728,164.6818,163.9728,164.1993,230289.0
2023-08-29 11:00:00,166.75,167.63,166.72,167.52,103569.0,164.2092,165.0757,164.1796,164.9674,103569.0
2023-08-29 11:30:00,167.55,168.0,167.51,167.66,115530.0,164.997,165.4401,164.9576,165.1053,115530.0
2023-08-29 12:00:00,167.6,168.27,167.49,168.13,136146.0,165.0462,165.706,164.9379,165.5681,136146.0
2023-08-29 12:30:00,168.16,168.36,167.86,168.35,182409.0,165.5977,165.7946,165.3022,165.7848,182409.0
2023-08-29 13:00:00,168.34,168.53,168.19,168.36,67545.0,165.7749,165.962,165.6272,165.7946,67545.0
2023-08-29 13:30:00,168.37,168.72,168.17,168.42,169575.0,165.8045,166.1491,165.6075,165.8537,169575.0
2023-08-29 14:00:00,168.46,168.58,168.31,168.49,165276.0,165.8931,166.0113,165.7454,165.9226,165276.0
2023-08-29 14:30:00,168.5,168.77,168.41,168.55,141915.0,165.9325,166.1984,165.8439,165.9817,141915.0
2023-08-29 15:00:00,168.61,168.81,168.33,168.71,118902.0,166.0408,166.2378,165.7651,166.1393,118902.0
2023-08-29 15:30:00,168.7,168.7,168.18,168.28,174021.0,166.1294,166.1294,165.6174,165.7158,174021.0
2023-08-30 09:30:00,167.76,168.16,166.56,168.02,717963.0,165.2038,165.5977,164.022,165.4598,717963.0
2023-08-30 10:00:00,168.08,168.72,166.85,167.45,277017.0,165.5189,166.1491,164.3076,164.8985,277017.0
2023-08-30 10:30:00,167.39,168.63,167.39,168.58,129654.0,164.8394,166.0605,164.8394,166.0113,129654.0
2023-08-30 11:00:00,168.51,168.79,168.08,168.52,122670.0,165.9423,166.2181,165.5189,165.9522,122670.0
2023-08-30 11:30:00,168.48,169.28,168.46,169.28,108099.0,165.9128,166.7006,165.8931,166.7006,108099.0
2023-08-30 12:00:00,169.3,169.64,169.22,169.5,71052.0,166.7203,167.0551,166.6415,166.9173,71052.0
2023-08-30 12:30:00,169.49,169.75,169.32,169.51,50451.0,166.9074,167.1634,166.74,166.9271,50451.0
2023-08-30 13:00:00,169.46,169.5,169.27,169.3,37122.0,166.8779,166.9173,166.6908,166.7203,37122.0
2023-08-30 13:30:00,169.31,169.64,168.74,169.01,113001.0,166.7301,167.0551,166.1688,166.4347,113001.0
2023-08-30 14:00:00,168.97,169.06,168.42,168.49,193686.0,166.3953,166.484,165.8537,165.9226,193686.0
2023-08-30 14:30:00,168.5,169.43,168.49,169.38,96813.0,165.9325,166.8483,165.9226,166.7991,96813.0
2023-08-30 15:00:00,169.4,169.6,169.08,169.09,104679.0,166.8188,167.0157,166.5037,166.5135,104679.0
2023-08-30 15:30:00,169.09,169.32,168.83,169.05,217287.0,166.5135,166.74,166.2575,166.4741,217287.0
2023-08-31 09:30:00,168.47,170.36,168.44,170.36,398199.0,165.9029,167.7641,165.8734,167.7641,398199.0
2023-08-31 10:00:00,170.37,170.53,169.8,170.53,68022.0,167.774,167.9316,167.2127,167.9316,68022.0
2023-08-31 10:30:00,170.52,171.2,170.35,170.74,110694.0,167.9217,168.5913,167.7543,168.1384,110694.0
2023-08-31 11:00:00,170.71,170.73,170.0,170.34,69285.0,168.1088,168.1285,167.4096,167.7445,69285.0
2023-08-31 11:30:00,170.37,170.48,169.93,170.19,29646.0,167.774,167.8823,167.3407,167.5967,29646.0
2023-08-31 12:00:00,170.14,170.53,169.56,169.6,30048.0,167.5475,167.9316,166.9763,167.0157,30048.0
2023-08-31 12:30:00,169.7,169.88,169.23,169.57,33066.0,167.1142,167.2915,166.6514,166.9862,33066.0
2023-08-31 13:00:00,169.63,170.61,169.63,170.59,20565.0,167.0453,168.0103,167.0453,167.9906,20565.0
2023-08-31 13:30:00,170.53,170.57,170.0,170.17,96822.0,167.9316,167.9709,167.4096,167.577,96822.0
2023-08-31 14:00:00,170.29,170.84,170.24,170.56,108558.0,167.6952,168.2368,167.646,167.9611,108558.0
2023-08-31 14:30:00,170.57,170.58,170.15,170.25,103359.0,167.9709,167.9808,167.5573,167.6558,103359.0
2023-08-31 15:00:00,170.25,170.58,170.25,170.44,54138.0,167.6558,167.9808,167.6558,167.8429,54138.0
2023-08-31 15:30:00,170.49,170.59,170.17,170.2,365145.0,167.8922,167.9906,167.577,167.6066,365145.0
2023-09-01 09:30:00,171.35,171.75,169.43,170.55,357015.0,168.7391,169.133,166.8483,167.9513,357015.0
2023-09-01 10:00:00,170.48,170.98,169.62,170.85,222978.0,167.8823,168.3747,167.0354,168.2467,222978.0
2023-09-01 10:30:00,170.76,170.76,169.8,169.89,96819.0,168.1581,168.1581,167.2127,167.3013,96819.0
2023-09-01 11:00:00,169.88,170.44,169.65,170.0,53682.0,167.2915,167.8429,167.065,167.4096,53682.0
2023-09-01 11:30:00,170.08,170.21,169.73,169.85,70905.0,167.4884,167.6164,167.1437,167.2619,70905.0
2023-09-01 12:00:00,169.76,170.5,169.55,170.35,55269.0,167.1733,167.902,166.9665,167.7543,55269.0
2023-09-01 12:30:00,170.31,170.81,170.15,170.77,65631.0,167.7149,168.2073,167.5573,168.1679,65631.0
2023-09-01 13:00:00,170.79,170.86,170.52,170.54,23646.0,168.1876,168.2565,167.9217,167.9414,23646.0
2023-09-01 13:30:00,170.58,170.77,170.4,170.76,17205.0,167.9808,168.1679,167.8035,168.1581,17205.0
2023-09-01 14:00:00,170.79,170.96,170.34,170.43,65349.0,168.1876,168.355,167.7445,167.8331,65349.0
2023-09-01 14:30:00,170.43,170.64,170.22,170.61,23700.0,167.8331,168.0399,167.6263,168.0103,23700.0
2023-09-01 15:00:00,170.66,170.79,170.45,170.74,87429.0,168.0596,168.1876,167.8528,168.1384,87429.0
2023-09-01 15:30:00,170.76,170.79,170.39,170.69,208296.0,168.1581,168.1876,167.7937,168.0891,208296.0
2023-09-05 09:30:00,170.06,170.48,169.18,169.4,267735.0,167.4687,167.8823,166.6021,166.8188,267735.0
2023-09-05 10:00:00,169.42,170.43,169.15,169.92,177807.0,166.8385,167.8331,166.5726,167.3309,177807.0
2023-09-05 10:30:00,169.92,170.85,169.9,170.54,125130.0,167.3309,168.2467,167.3112,167.9414,125130.0
2023-09-05 11:00:00,170.59,171.48,170.59,170.69,79287.0,167.9906,168.8671,167.9906,168.0891,79287.0
2023-09-05 11:30:00,170.76,170.95,170.33,170.93,41763.0,168.1581,168.3452,167.7346,168.3255,41763.0
2023-09-05 12:00:00,170.98,171.27,170.76,171.11,42426.0,168.3747,168.6603,168.1581,168.5027,42426.0
2023-09-05 12:30:00,171.22,171.59,171.16,171.54,32919.0,168.611,168.9754,168.552,168.9262,32919.0
2023-09-05 13:00:00,171.61,171.61,171.01,171.11,53973.0,168.9951,168.9951,168.4042,168.5027,53973.0
2023-09-05 13:30:00,171.15,171.33,171.05,171.23,58974.0,168.5421,168.7194,168.4436,168.6209,58974.0
2023-09-05 14:00:00,171.4,171.92,171.26,171.91,31194.0,168.7883,169.3004,168.6504,169.2905,31194.0
2023-09-05 14:30:00,171.94,171.95,171.5,171.7,41043.0,169.3201,169.3299,168.8868,169.0837,41043.0
2023-09-05 15:00:00,171.69,171.7,170.92,171.13,66279.0,169.0739,169.0837,168.3156,168.5224,66279.0
2023-09-05 15:30:00,171.18,171.33,170.59,170.61,267201.0,168.5717,168.7194,167.9906,168.0103,267201.0
2023-09-06 09:30:00,170.13,171.26,170.12,170.6,247884.0,167.5377,168.6504,167.5278,168.0005,247884.0
2023-09-06 10:00:00,170.52,170.53,169.36,169.6,221901.0,167.9217,167.9316,166.7794,167.0157,221901.0
2023-09-06 10:30:00,169.58,169.99,168.9,168.91,97014.0,166.996,167.3998,166.3264,166.3362,97014.0
2023-09-06 11:00:00,168.78,169.09,168.21,168.93,114240.0,166.2082,166.5135,165.6469,166.3559,114240.0
2023-09-06 11:30:00,169.0,169.03,168.47,168.54,38055.0,166.4249,166.4544,165.9029,165.9719,38055.0
2023-09-06 12:00:00,168.48,168.56,168.05,168.05,70458.0,165.9128,165.9916,165.4893,165.4893,70458.0
2023-09-06 12:30:00,168.01,168.13,167.47,167.71,82548.0,165.45,165.5681,164.9182,165.1545,82548.0
2023-09-06 13:00:00,167.69,168.44,167.63,168.43,88938.0,165.1348,165.8734,165.0757,165.8636,88938.0
2023-09-06 13:30:00,168.48,168.9,168.46,168.79,50991.0,165.9128,166.3264,165.8931,166.2181,50991.0
2023-09-06 14:00:00,168.64,169.01,168.53,169.01,36279.0,166.0704,166.4347,165.962,166.4347,36279.0
2023-09-06 14:30:00,169.08,169.38,169.06,169.16,56178.0,166.5037,166.7991,166.484,166.5824,56178.0
2023-09-06 15:00:00,169.2,169.22,168.75,168.83,53640.0,166.6218,166.6415,166.1787,166.2575,53640.0
2023-09-06 15:30:00,168.81,169.34,168.78,169.28,345879.0,166.2378,166.7597,166.2082,166.7006,345879.0
2023-09-07 09:30:00,165.49,165.57,163.8,163.96,919671.0,162.9684,163.0471,161.3041,161.4617,919671.0
2023-09-07 10:00:00,163.88,164.92,163.41,164.71,328818.0,161.3829,162.407,160.92,162.2002,328818.0
2023-09-07 10:30:00,164.65,165.47,164.05,164.71,240966.0,162.1412,162.9487,161.5503,162.2002,240966.0
2023-09-07 11:00:00,164.82,165.11,164.23,164.3,165066.0,162.3086,162.5941,161.7276,161.7965,165066.0
2023-09-07 11:30:00,164.29,164.91,163.94,163.99,178404.0,161.7866,162.3972,161.442,161.4912,178404.0
2023-09-07 12:00:00,163.96,165.22,163.94,165.08,124530.0,161.4617,162.7025,161.442,162.5646,124530.0
2023-09-07 12:30:00,165.16,165.35,164.67,164.72,130455.0,162.6434,162.8305,162.1608,162.2101,130455.0
2023-09-07 13:00:00,164.71,165.04,164.58,165.0,78372.0,162.2002,162.5252,162.0722,162.4858,78372.0
2023-09-07 13:30:00,165.1,165.48,164.75,165.19,80958.0,162.5843,162.9585,162.2396,162.6729,80958.0
2023-09-07 14:00:00,165.23,165.45,164.98,164.98,153735.0,162.7123,162.929,162.4661,162.4661,153735.0
2023-09-07 14:30:00,164.95,165.74,164.91,165.61,95550.0,162.4366,163.2145,162.3972,163.0865,95550.0
2023-09-07 15:00:00,165.59,165.82,165.25,165.58,184911.0,163.0668,163.2933,162.732,163.057,184911.0
2023-09-07 15:30:00,165.58,165.97,165.3,165.47,277263.0,163.057,163.441,162.7812,162.9487,277263.0
2023-09-08 09:30:00,165.16,166.35,165.0,165.25,245808.0,162.6434,163.8152,162.4858,162.732,245808.0
2023-09-08 10:00:00,165.33,165.93,165.17,165.57,55269.0,162.8108,163.4016,162.6532,163.0471,55269.0
2023-09-08 10:30:00,165.72,165.73,164.29,164.29,88290.0,163.1948,163.2047,161.7866,161.7866,88290.0
2023-09-08 11:00:00,164.22,165.25,164.2,165.15,53610.0,161.7177,162.732,161.698,162.6335,53610.0
2023-09-08 11:30:00,165.08,165.09,164.72,164.85,90510.0,162.5646,162.5744,162.2101,162.3381,90510.0
2023-09-08 12:00:00,164.9,165.28,164.76,165.13,47475.0,162.3873,162.7616,162.2495,162.6138,47475.0
2023-09-08 12:30:00,165.05,165.07,164.58,164.81,50319.0,162.5351,162.5548,162.0722,162.2987,50319.0
2023-09-08 13:00:00,164.7,164.79,164.34,164.69,39294.0,162.1904,162.279,161.8359,162.1805,39294.0
2023-09-08 13:30:00,164.77,164.8,164.47,164.72,11880.0,162.2593,162.2889,161.9639,162.2101,11880.0
2023-09-08 14:00:00,164.72,164.91,164.22,164.34,35322.0,162.2101,162.3972,161.7177,161.8359,35322.0
2023-09-08 14:30:00,164.41,164.5,164.18,164.24,22671.0,161.9048,161.9934,161.6783,161.7374,22671.0
2023-09-08 15:00:00,164.21,164.28,163.98,164.01,30441.0,161.7079,161.7768,161.4814,161.5109,30441.0
2023-09-08 15:30:00,164.05,164.62,163.96,164.61,96960.0,161.5503,162.1116,161.4617,162.1018,96960.0
2023-09-11 09:30:00,166.71,166.74,163.47,163.63,218364.0,164.1698,164.1993,160.9791,161.1367,218364.0
2023-09-11 10:00:00,163.57,163.66,162.61,163.17,120015.0,161.0776,161.1662,160.1322,160.6837,120015.0
2023-09-11 10:30:00,163.15,163.42,162.67,162.83,98298.0,160.664,160.9299,160.1913,160.3489,98298.0
2023-09-11 11:00:00,162.77,163.22,162.62,163.1,63696.0,160.2898,160.7329,160.1421,160.6148,63696.0
2023-09-11 11:30:00,163.01,163.08,162.33,162.67,48873.0,160.5261,160.5951,159.8565,160.1913,48873.0
2023-09-11 12:00:00,162.65,162.98,162.6,162.91,51999.0,160.1716,160.4966,160.1224,160.4277,51999.0
2023-09-11 12:30:00,162.94,163.18,162.78,163.14,22470.0,160.4572,160.6936,160.2996,160.6542,22470.0
2023-09-11 13:00:00,163.13,163.75,163.06,163.75,19500.0,160.6443,161.2549,160.5754,161.2549,19500.0
2023-09-11 13:30:00,163.94,164.36,163.86,164.36,28875.0,161.442,161.8556,161.3632,161.8556,28875.0
2023-09-11 14:00:00,164.29,164.34,164.04,164.22,73878.0,161.7866,161.8359,161.5404,161.7177,73878.0
2023-09-11 14:30:00,164.23,164.5,164.14,164.32,27957.0,161.7276,161.9934,161.6389,161.8162,27957.0
2023-09-11 15:00:00,164.3,164.72,164.16,164.71,60231.0,161.7965,162.2101,161.6586,162.2002,60231.0
2023-09-11 15:30:00,164.72,164.78,164.4,164.56,90831.0,162.2101,162.2692,161.895,162.0525,90831.0
2023-09-12 09:30:00,163.42,165.66,163.04,165.66,175173.0,160.9299,163.1358,160.5557,163.1358,175173.0
2023-09-12 10:00:00,165.57,165.94,164.43,164.61,105150.0,163.0471,163.4115,161.9245,162.1018,105150.0
2023-09-12 10:30:00,164.49,164.68,164.05,164.18,65619.0,161.9836,162.1707,161.5503,161.6783,65619.0
2023-09-12 11:00:00,164.16,164.43,163.74,164.12,73887.0,161.6586,161.9245,161.245,161.6192,73887.0
2023-09-12 11:30:00,164.2,164.47,164.18,164.32,70899.0,161.698,161.9639,161.6783,161.8162,70899.0
2023-09-12 12:00:00,164.32,164.65,164.32,164.38,45534.0,161.8162,162.1412,161.8162,161.8753,45534.0
2023-09-12 12:30:00,164.44,164.47,164.16,164.25,16878.0,161.9344,161.9639,161.6586,161.7472,16878.0
2023-09-12 13:00:00,164.13,164.93,164.13,164.9,43434.0,161.6291,162.4169,161.6291,162.3873,43434.0
2023-09-12 13:30:00,164.9,165.16,164.39,164.48,62985.0,162.3873,162.6434,161.8851,161.9737,62985.0
2023-09-12 14:00:00,164.34,164.42,164.16,164.32,27798.0,161.8359,161.9147,161.6586,161.8162,27798.0
2023-09-12 14:30:00,164.29,164.31,163.73,163.73,45810.0,161.7866,161.8063,161.2352,161.2352,45810.0
2023-09-12 15:00:00,163.71,163.76,163.31,163.33,58893.0,161.2155,161.2647,160.8216,160.8413,58893.0
2023-09-12 15:30:00,163.35,163.49,163.16,163.17,399147.0,160.861,160.9988,160.6739,160.6837,399147.0
2023-09-13 09:30:00,163.11,164.15,162.93,164.0,264144.0,160.6246,161.6488,160.4474,161.5011,264144.0
2023-09-13 10:00:00,164.02,164.51,163.05,164.33,110091.0,161.5208,162.0033,160.5655,161.826,110091.0
2023-09-13 10:30:00,164.39,165.02,164.2,164.49,226155.0,161.8851,162.5055,161.698,161.9836,226155.0
2023-09-13 11:00:00,164.6,165.3,164.43,165.26,66816.0,162.0919,162.7812,161.9245,162.7419,66816.0
2023-09-13 11:30:00,165.27,165.5,164.67,165.48,159411.0,162.7517,162.9782,162.1608,162.9585,159411.0
2023-09-13 12:00:00,165.55,165.56,164.89,165.38,65445.0,163.0274,163.0373,162.3775,162.86,65445.0
2023-09-13 12:30:00,165.43,165.65,165.13,165.42,75960.0,162.9093,163.1259,162.6138,162.8994,75960.0
2023-09-13 13:00:00,165.43,165.58,165.25,165.44,42216.0,162.9093,163.057,162.732,162.9191,42216.0
2023-09-13 13:30:00,165.39,165.6,165.28,165.33,51864.0,162.8699,163.0767,162.7616,162.8108,51864.0
2023-09-13 14:00:00,165.36,165.44,164.74,164.86,155436.0,162.8403,162.9191,162.2298,162.348,155436.0
2023-09-13 14:30:00,164.91,164.91,163.9,164.2,357936.0,162.3972,162.3972,161.4026,161.698,357936.0
2023-09-13 15:00:00,164.18,164.2,163.43,163.79,187083.0,161.6783,161.698,160.9397,161.2943,187083.0
2023-09-13 15:30:00,163.81,164.13,163.78,164.04,195459.0,161.314,161.6291,161.2844,161.5404,195459.0
2023-09-14 09:30:00,165.58,165.76,163.6,164.3,240873.0,163.057,163.2342,161.1072,161.7965,240873.0
2023-09-14 10:00:00,164.37,164.42,163.68,164.39,102690.0,161.8654,161.9147,161.1859,161.8851,102690.0
2023-09-14 10:30:00,164.4,165.66,164.4,165.45,91164.0,161.895,163.1358,161.895,162.929,91164.0
2023-09-14 11:00:00,165.54,165.86,165.11,165.12,84852.0,163.0176,163.3327,162.5941,162.604,84852.0
2023-09-14 11:30:00,165.08,165.26,164.59,165.12,47463.0,162.5646,162.7419,162.0821,162.604,47463.0
2023-09-14 12:00:00,165.18,165.18,164.66,164.98,73755.0,162.6631,162.6631,162.151,162.4661,73755.0
2023-09-14 12:30:00,165.0,165.65,164.77,165.55,64428.0,162.4858,163.1259,162.2593,163.0274,64428.0
2023-09-14 13:00:00,165.56,165.67,165.36,165.57,42936.0,163.0373,163.1456,162.8403,163.0471,42936.0
2023-09-14 13:30:00,165.56,165.69,165.01,165.06,73548.0,163.0373,163.1653,162.4957,162.5449,73548.0
2023-09-14 14:00:00,165.04,165.11,164.78,164.94,53796.0,162.5252,162.5941,162.2692,162.4267,53796.0
2023-09-14 14:30:00,164.85,165.25,164.77,165.19,101979.0,162.3381,162.732,162.2593,162.6729,101979.0
2023-09-14 15:00:00,165.23,165.65,165.23,165.33,75393.0,162.7123,163.1259,162.7123,162.8108,75393.0
2023-09-14 15:30:00,165.28,165.44,165.04,165.21,264357.0,162.7616,162.9191,162.5252,162.6926,264357.0
2023-09-15 09:30:00,164.18,164.18,162.39,162.59,346626.0,161.6783,161.6783,159.9156,160.1125,346626.0
2023-09-15 10:00:00,162.67,163.0,161.93,162.08,151161.0,160.1913,160.5163,159.4626,159.6103,151161.0
2023-09-15 10:30:00,162.02,162.13,161.04,161.04,175290.0,159.5512,159.6596,158.5862,158.5862,175290.0
2023-09-15 11:00:00,161.07,161.47,161.02,161.14,128436.0,158.6157,159.0096,158.5665,158.6846,128436.0
2023-09-15 11:30:00,161.11,161.5,160.92,161.22,151689.0,158.6551,159.0392,158.468,158.7634,151689.0
2023-09-15 12:00:00,161.27,161.59,161.26,161.41,116400.0,158.8127,159.1278,158.8028,158.9505,116400.0
2023-09-15 12:30:00,161.38,161.55,161.26,161.47,67971.0,158.921,159.0884,158.8028,159.0096,67971.0
2023-09-15 13:00:00,161.49,161.49,160.38,160.46,74409.0,159.0293,159.0293,157.9362,158.015,74409.0
2023-09-15 13:30:00,160.43,160.64,160.29,160.49,75021.0,157.9855,158.1923,157.8476,158.0445,75021.0
2023-09-15 14:00:00,160.47,160.47,159.88,159.96,142575.0,158.0248,158.0248,157.4438,157.5226,142575.0
2023-09-15 14:30:00,160.01,160.21,159.62,159.77,99123.0,157.5719,157.7688,157.1878,157.3355,99123.0
2023-09-15 15:00:00,159.73,160.54,159.58,160.53,83046.0,157.2961,158.0938,157.1484,158.0839,83046.0
2023-09-15 15:30:00,160.56,160.8,160.19,160.34,213453.0,158.1135,158.3498,157.7491,157.8968,213453.0
2023-09-18 09:30:00,159.17,161.1,158.84,160.74,261645.0,156.7447,158.6452,156.4197,158.2907,261645.0
2023-09-18 10:00:00,160.76,161.37,160.59,160.65,127515.0,158.3104,158.9111,158.143,158.2021,127515.0
2023-09-18 10:30:00,160.65,160.83,159.86,160.52,63633.0,158.2021,158.3794,157.4241,158.0741,63633.0
2023-09-18 11:00:00,160.74,160.87,160.5,160.65,31806.0,158.2907,158.4188,158.0544,158.2021,31806.0
2023-09-18 11:30:00,160.88,161.26,160.77,161.19,33732.0,158.4286,158.8028,158.3203,158.7339,33732.0
2023-09-18 12:00:00,161.16,161.48,160.94,161.41,53205.0,158.7043,159.0195,158.4877,158.9505,53205.0
2023-09-18 12:30:00,161.5,161.53,161.14,161.14,93378.0,159.0392,159.0687,158.6846,158.6846,93378.0
2023-09-18 13:00:00,161.16,161.35,160.93,161.15,61053.0,158.7043,158.8914,158.4778,158.6945,61053.0
2023-09-18 13:30:00,161.19,161.41,160.96,160.99,39861.0,158.7339,158.9505,158.5074,158.5369,39861.0
2023-09-18 14:00:00,160.99,161.21,160.84,160.85,53712.0,158.5369,158.7536,158.3892,158.3991,53712.0
2023-09-18 14:30:00,160.85,160.98,160.26,160.39,46923.0,158.3991,158.5271,157.818,157.9461,46923.0
2023-09-18 15:00:00,160.38,160.66,160.29,160.58,44982.0,157.9362,158.2119,157.8476,158.1332,44982.0
2023-09-18 15:30:00,160.61,160.98,160.29,160.98,181179.0,158.1627,158.5271,157.8476,158.5271,181179.0
2023-09-19 09:30:00,160.46,160.55,159.09,159.09,173013.0,158.015,158.1036,156.6659,156.6659,173013.0
2023-09-19 10:00:00,159.19,159.88,158.85,159.53,90105.0,156.7643,157.4438,156.4295,157.0992,90105.0
2023-09-19 10:30:00,159.32,159.45,158.74,159.04,105675.0,156.8924,157.0204,156.3212,156.6166,105675.0
2023-09-19 11:00:00,158.97,159.64,158.97,159.63,47241.0,156.5477,157.2075,156.5477,157.1976,47241.0
2023-09-19 11:30:00,159.55,159.8,159.3,159.51,34866.0,157.1189,157.3651,156.8727,157.0795,34866.0
2023-09-19 12:00:00,159.55,159.55,158.78,159.2,29448.0,157.1189,157.1189,156.3606,156.7742,29448.0
2023-09-19 12:30:00,159.12,159.52,158.89,159.52,27330.0,156.6954,157.0893,156.4689,157.0893,27330.0
2023-09-19 13:00:00,159.56,159.84,159.48,159.59,54054.0,157.1287,157.4044,157.0499,157.1583,54054.0
2023-09-19 13:30:00,159.68,160.34,159.68,160.1,62727.0,157.2469,157.8968,157.2469,157.6605,62727.0
2023-09-19 14:00:00,160.15,160.18,159.82,159.84,76437.0,157.7097,157.7393,157.3847,157.4044,76437.0
2023-09-19 14:30:00,159.86,160.43,159.67,159.68,106581.0,157.4241,157.9855,157.237,157.2469,106581.0
2023-09-19 15:00:00,159.58,159.77,159.26,159.48,70824.0,157.1484,157.3355,156.8333,157.0499,70824.0
2023-09-19 15:30:00,159.49,159.81,159.26,159.59,201942.0,157.0598,157.3749,156.8333,157.1583,201942.0
2023-09-20 09:30:00,160.31,160.99,159.5,160.32,282678.0,157.8673,158.5369,157.0696,157.8771,282678.0
2023-09-20 10:00:00,160.23,160.32,159.33,159.44,39168.0,157.7885,157.8771,156.9022,157.0105,39168.0
2023-09-20 10:30:00,159.38,159.77,159.33,159.65,40299.0,156.9515,157.3355,156.9022,157.2173,40299.0
2023-09-20 11:00:00,159.66,159.85,159.31,159.55,26088.0,157.2272,157.4143,156.8825,157.1189,26088.0
2023-09-20 11:30:00,159.52,160.1,159.52,160.09,45321.0,157.0893,157.6605,157.0893,157.6506,45321.0
2023-09-20 12:00:00,160.06,160.07,159.81,159.98,14319.0,157.6211,157.6309,157.3749,157.5423,14319.0
2023-09-20 12:30:00,159.99,160.02,159.85,159.85,21093.0,157.5522,157.5817,157.4143,157.4143,21093.0
2023-09-20 13:00:00,159.7,159.81,159.51,159.51,25152.0,157.2666,157.3749,157.0795,157.0795,25152.0
2023-09-20 13:30:00,159.5,159.82,159.38,159.74,25530.0,157.0696,157.3847,156.9515,157.306,25530.0
2023-09-20 14:00:00,159.68,159.68,158.92,159.38,142422.0,157.2469,157.2469,156.4985,156.9515,142422.0
2023-09-20 14:30:00,159.33,160.08,158.87,159.01,223926.0,156.9022,157.6408,156.4492,156.5871,223926.0
2023-09-20 15:00:00,158.91,159.22,157.83,158.3,202875.0,156.4886,156.7939,155.4251,155.8879,202875.0
2023-09-20 15:30:00,158.33,158.37,156.91,156.93,391131.0,155.9175,155.9568,154.5191,154.5388,391131.0
2023-09-21 09:30:00,155.08,155.94,154.86,154.91,376476.0,152.717,153.5639,152.5003,152.5496,376476.0
2023-09-21 10:00:00,154.99,155.67,154.73,155.55,156009.0,152.6283,153.298,152.3723,153.1798,156009.0
2023-09-21 10:30:00,155.6,156.08,155.39,155.41,75105.0,153.2291,153.7017,153.0223,153.0419,75105.0
2023-09-21 11:00:00,155.53,155.82,154.84,154.89,85347.0,153.1601,153.4457,152.4806,152.5299,85347.0
2023-09-21 11:30:00,154.9,155.58,154.8,155.07,79182.0,152.5397,153.2094,152.4412,152.7071,79182.0
2023-09-21 12:00:00,155.03,155.33,154.66,155.15,75258.0,152.6677,152.9632,152.3034,152.7859,75258.0
2023-09-21 12:30:00,155.14,155.35,154.92,155.01,63534.0,152.7761,152.9829,152.5594,152.648,63534.0
2023-09-21 13:00:00,154.97,155.76,154.97,155.62,108105.0,152.6087,153.3866,152.6087,153.2487,108105.0
2023-09-21 13:30:00,155.59,155.78,155.29,155.32,93936.0,153.2192,153.4063,152.9238,152.9533,93936.0
2023-09-21 14:00:00,155.25,155.25,154.91,154.91,106029.0,152.8844,152.8844,152.5496,152.5496,106029.0
2023-09-21 14:30:00,154.91,155.22,154.86,154.88,84945.0,152.5496,152.8548,152.5003,152.52,84945.0
2023-09-21 15:00:00,154.9,155.05,154.15,154.24,90468.0,152.5397,152.6874,151.8011,151.8898,90468.0
2023-09-21 15:30:00,154.26,154.45,154.0,154.06,430302.0,151.9095,152.0966,151.6534,151.7125,430302.0
2023-09-22 09:30:00,155.54,155.86,154.74,155.71,355551.0,153.17,153.4851,152.3822,153.3374,355551.0
2023-09-22 10:00:00,155.68,156.0,155.21,155.86,170070.0,153.3078,153.623,152.845,153.4851,170070.0
2023-09-22 10:30:00,155.87,156.8,155.87,156.5,162456.0,153.4949,154.4108,153.4949,154.1153,162456.0
2023-09-22 11:00:00,156.6,156.67,156.2,156.48,59541.0,154.2138,154.2827,153.8199,154.0956,59541.0
2023-09-22 11:30:00,156.51,156.89,156.3,156.31,45060.0,154.1252,154.4994,153.9184,153.9282,45060.0
2023-09-22 12:00:00,156.27,156.83,156.22,156.66,106035.0,153.8888,154.4403,153.8396,154.2729,106035.0
2023-09-22 12:30:00,156.7,156.9,156.58,156.71,72486.0,154.3123,154.5092,154.1941,154.3221,72486.0
2023-09-22 13:00:00,156.7,156.83,156.04,156.22,52077.0,154.3123,154.4403,153.6623,153.8396,52077.0
2023-09-22 13:30:00,156.19,156.21,155.81,155.94,90081.0,153.8101,153.8298,153.4359,153.5639,90081.0
2023-09-22 14:00:00,155.94,155.94,155.07,155.44,81150.0,153.5639,153.5639,152.7071,153.0715,81150.0
2023-09-22 14:30:00,155.42,155.59,155.25,155.45,93789.0,153.0518,153.2192,152.8844,153.0813,93789.0
2023-09-22 15:00:00,155.43,156.57,155.38,156.29,102078.0,153.0616,154.1843,153.0124,153.9085,102078.0
2023-09-22 15:30:00,156.25,156.37,155.13,155.41,289725.0,153.8691,153.9873,152.7662,153.0419,289725.0
2023-09-25 09:30:00,154.63,156.32,153.91,155.82,192687.0,152.2738,153.9381,151.5648,153.4457,192687.0
2023-09-25 10:00:00,155.71,155.73,154.98,155.17,72807.0,153.3374,153.3571,152.6185,152.8056,72807.0
2023-09-25 10:30:00,155.14,155.46,155.03,155.2,105141.0,152.7761,153.0912,152.6677,152.8351,105141.0
2023-09-25 11:00:00,155.09,156.52,155.09,156.35,145656.0,152.7268,154.135,152.7268,153.9676,145656.0
2023-09-25 11:30:00,156.31,156.54,155.98,156.05,75333.0,153.9282,154.1547,153.6033,153.6722,75333.0
2023-09-25 12:00:00,156.03,156.63,155.87,156.55,49386.0,153.6525,154.2434,153.4949,154.1646,49386.0
2023-09-25 12:30:00,156.54,156.62,155.65,155.72,47175.0,154.1547,154.2335,153.2783,153.3472,47175.0
2023-09-25 13:00:00,155.74,156.27,155.74,155.93,25389.0,153.3669,153.8888,153.3669,153.554,25389.0
2023-09-25 13:30:00,155.87,156.01,155.62,155.95,22479.0,153.4949,153.6328,153.2487,153.5737,22479.0
2023-09-25 14:00:00,156.01,156.09,155.69,155.76,17085.0,153.6328,153.7116,153.3177,153.3866,17085.0
2023-09-25 14:30:00,155.72,156.01,155.49,155.49,44145.0,153.3472,153.6328,153.1207,153.1207,44145.0
2023-09-25 15:00:00,155.48,155.89,155.18,155.74,92502.0,153.1109,153.5146,152.8155,153.3669,92502.0
2023-09-25 15:30:00,155.72,156.55,155.69,156.5,208617.0,153.3472,154.1646,153.3177,154.1153,208617.0
2023-09-26 09:30:00,154.63,155.06,153.97,154.28,291054.0,152.8261,153.2511,152.1738,152.4802,291054.0
2023-09-26 10:00:00,154.36,154.64,153.9,154.58,180489.0,152.5592,152.836,152.1046,152.7767,180489.0
2023-09-26 10:30:00,154.62,155.05,154.12,154.34,99576.0,152.8162,153.2412,152.322,152.5395,99576.0
2023-09-26 11:00:00,154.42,154.48,153.83,153.83,57519.0,152.6185,152.6778,152.0354,152.0354,57519.0
2023-09-26 11:30:00,153.86,154.28,153.74,153.88,119742.0,152.0651,152.4802,151.9465,152.0848,119742.0
2023-09-26 12:00:00,153.86,154.11,153.67,154.04,48939.0,152.0651,152.3121,151.8773,152.243,48939.0
2023-09-26 12:30:00,154.02,154.17,153.81,153.91,69279.0,152.2232,152.3714,152.0156,152.1145,69279.0
2023-09-26 13:00:00,153.88,154.24,153.75,153.75,76812.0,152.0848,152.4406,151.9563,151.9563,76812.0
2023-09-26 13:30:00,153.74,153.9,153.3,153.88,64782.0,151.9465,152.1046,151.5116,152.0848,64782.0
2023-09-26 14:00:00,153.82,153.82,153.0,153.13,62961.0,152.0255,152.0255,151.2151,151.3436,62961.0
2023-09-26 14:30:00,153.18,153.31,152.9,153.06,44256.0,151.393,151.5215,151.1163,151.2744,44256.0
2023-09-26 15:00:00,153.1,153.15,152.48,152.53,126141.0,151.3139,151.3633,150.7012,150.7506,126141.0
2023-09-26 15:30:00,152.56,153.22,152.42,153.13,425730.0,150.7802,151.4325,150.6419,151.3436,425730.0
2023-09-27 09:30:00,154.36,154.79,154.04,154.41,294513.0,152.5592,152.9842,152.243,152.6086,294513.0
2023-09-27 10:00:00,154.5,154.83,153.9,154.79,129918.0,152.6976,153.0237,152.1046,152.9842,129918.0
2023-09-27 10:30:00,154.73,154.83,153.71,153.76,169467.0,152.9249,153.0237,151.9168,151.9662,169467.0
2023-09-27 11:00:00,153.77,154.64,153.77,154.29,142017.0,151.9761,152.836,151.9761,152.49,142017.0
2023-09-27 11:30:00,154.19,154.31,153.22,153.34,63411.0,152.3912,152.5098,151.4325,151.5511,63411.0
2023-09-27 12:00:00,153.34,153.34,152.6,152.82,111678.0,151.5511,151.5511,150.8198,151.0372,111678.0
2023-09-27 12:30:00,152.88,153.14,152.69,152.74,119016.0,151.0965,151.3535,150.9087,150.9581,119016.0
2023-09-27 13:00:00,152.8,153.17,152.53,152.57,85863.0,151.0174,151.3831,150.7506,150.7901,85863.0
2023-09-27 13:30:00,152.55,152.93,152.16,152.88,74550.0,150.7703,151.1459,150.3849,151.0965,74550.0
2023-09-27 14:00:00,152.79,153.58,152.75,153.55,98637.0,151.0075,151.7883,150.968,151.7587,98637.0
2023-09-27 14:30:00,153.64,154.64,153.64,154.45,228327.0,151.8476,152.836,151.8476,152.6482,228327.0
2023-09-27 15:00:00,154.46,155.62,154.37,154.77,220359.0,152.6581,153.8045,152.5691,152.9644,220359.0
2023-09-27 15:30:00,154.81,154.82,153.93,154.5,299814.0,153.004,153.0139,152.1342,152.6976,299814.0
2023-09-28 09:30:00,154.13,155.5,153.5,155.5,336156.0,152.3319,153.6859,151.7093,153.6859,336156.0
2023-09-28 10:00:00,155.46,156.0,155.17,155.59,230019.0,153.6464,154.1801,153.3598,153.7749,230019.0
2023-09-28 10:30:00,155.57,156.6,155.02,156.51,160197.0,153.7551,154.7731,153.2115,154.6841,160197.0
2023-09-28 11:00:00,156.52,157.26,156.28,157.23,178437.0,154.694,155.4254,154.4568,155.3957,178437.0
2023-09-28 11:30:00,157.24,158.77,157.24,158.74,127344.0,155.4056,156.9178,155.4056,156.8881,127344.0
2023-09-28 12:00:00,158.77,158.97,158.13,158.89,140052.0,156.9178,157.1154,156.2852,157.0364,140052.0
2023-09-28 12:30:00,158.93,158.93,157.86,157.97,67068.0,157.0759,157.0759,156.0184,156.1271,67068.0
2023-09-28 13:00:00,157.99,158.23,157.62,157.7,44085.0,156.1469,156.3841,155.7812,155.8603,44085.0
2023-09-28 13:30:00,157.64,157.68,156.96,157.26,99708.0,155.801,155.8405,155.1289,155.4254,99708.0
2023-09-28 14:00:00,157.23,157.68,157.07,157.54,194502.0,155.3957,155.8405,155.2376,155.7021,194502.0
2023-09-28 14:30:00,157.54,157.56,156.63,157.11,147000.0,155.7021,155.7219,154.8027,155.2771,147000.0
2023-09-28 15:00:00,157.14,158.44,157.11,158.33,250959.0,155.3068,156.5916,155.2771,156.4829,250959.0
2023-09-28 15:30:00,158.39,158.39,157.24,157.27,407559.0,156.5422,156.5422,155.4056,155.4353,407559.0
2023-09-29 09:30:00,159.59,160.11,158.89,159.99,426348.0,157.7282,158.2421,157.0364,158.1235,426348.0
2023-09-29 10:00:00,160.08,160.17,158.94,158.97,223353.0,158.2125,158.3014,157.0858,157.1154,223353.0
2023-09-29 10:30:00,159.08,159.96,159.08,159.33,112176.0,157.2242,158.0939,157.2242,157.4712,112176.0
2023-09-29 11:00:00,159.29,159.48,158.87,158.87,90009.0,157.4317,157.6195,157.0166,157.0166,90009.0
2023-09-29 11:30:00,158.74,158.86,158.15,158.66,140331.0,156.8881,157.0067,156.305,156.8091,140331.0
2023-09-29 12:00:00,158.58,158.95,158.24,158.7,71562.0,156.73,157.0957,156.394,156.8486,71562.0
2023-09-29 12:30:00,158.69,158.86,157.96,158.08,81624.0,156.8387,157.0067,156.1172,156.2358,81624.0
2023-09-29 13:00:00,158.05,158.08,157.49,158.08,96852.0,156.2062,156.2358,155.6527,156.2358,96852.0
2023-09-29 13:30:00,158.03,158.25,157.44,157.44,111732.0,156.1864,156.4038,155.6033,155.6033,111732.0
2023-09-29 14:00:00,157.42,158.04,157.4,157.58,145551.0,155.5835,156.1963,155.5638,155.7417,145551.0
2023-09-29 14:30:00,157.58,158.58,157.55,158.58,131865.0,155.7417,156.73,155.712,156.73,131865.0
2023-09-29 15:00:00,158.7,158.7,158.11,158.29,153561.0,156.8486,156.8486,156.2655,156.4434,153561.0
2023-09-29 15:30:00,158.22,158.77,157.76,158.0,346863.0,156.3742,156.9178,155.9196,156.1568,346863.0
2023-10-02 09:30:00,158.17,159.72,157.96,159.11,267996.0,156.3248,157.8567,156.1172,157.2538,267996.0
2023-10-02 10:00:00,159.05,159.93,158.41,158.46,242898.0,157.1945,158.0642,156.562,156.6114,242898.0
2023-10-02 10:30:00,158.51,158.81,158.11,158.23,128661.0,156.6608,156.9573,156.2655,156.3841,128661.0
2023-10-02 11:00:00,158.23,159.74,158.23,159.72,143730.0,156.3841,157.8765,156.3841,157.8567,143730.0
2023-10-02 11:30:00,159.79,159.81,158.14,158.3,108318.0,157.9259,157.9456,156.2951,156.4533,108318.0
2023-10-02 12:00:00,158.28,158.35,157.77,157.94,84450.0,156.4335,156.5027,155.9294,156.0975,84450.0
2023-10-02 12:30:00,157.86,158.2,157.65,157.88,56421.0,156.0184,156.3544,155.8108,156.0382,56421.0
2023-10-02 13:00:00,157.92,158.17,157.57,158.04,110538.0,156.0777,156.3248,155.7318,156.1963,110538.0
2023-10-02 13:30:00,158.13,158.31,157.96,158.03,121074.0,156.2852,156.4631,156.1172,156.1864,121074.0
2023-10-02 14:00:00,158.04,158.12,157.12,157.12,192420.0,156.1963,156.2754,155.287,155.287,192420.0
2023-10-02 14:30:00,157.13,157.34,156.76,157.28,88308.0,155.2969,155.5045,154.9312,155.4452,88308.0
2023-10-02 15:00:00,157.29,157.8,156.89,157.65,98178.0,155.455,155.9591,155.0597,155.8108,98178.0
2023-10-02 15:30:00,157.66,158.67,157.63,158.67,223104.0,155.8207,156.8189,155.7911,156.8189,223104.0
2023-10-03 09:30:00,157.2,159.41,157.15,158.89,310713.0,155.3661,157.5503,155.3167,157.0364,310713.0
2023-10-03 10:00:00,158.8,158.8,157.09,157.25,212886.0,156.9474,156.9474,155.2574,155.4155,212886.0
2023-10-03 10:30:00,157.13,157.65,156.05,156.12,220161.0,155.2969,155.8108,154.2295,154.2987,220161.0
2023-10-03 11:00:00,156.02,156.33,155.53,156.25,132558.0,154.1999,154.5062,153.7156,154.4272,132558.0
2023-10-03 11:30:00,156.39,156.42,155.6,155.9,164022.0,154.5655,154.5952,153.7848,154.0813,164022.0
2023-10-03 12:00:00,155.93,156.74,155.9,156.57,56004.0,154.1109,154.9115,154.0813,154.7434,56004.0
2023-10-03 12:30:00,156.63,156.67,156.31,156.51,37521.0,154.8027,154.8423,154.4865,154.6841,37521.0
2023-10-03 13:00:00,156.57,156.75,155.57,155.63,45777.0,154.7434,154.9213,153.7551,153.8144,45777.0
2023-10-03 13:30:00,155.61,155.65,155.11,155.23,115563.0,153.7946,153.8342,153.3005,153.4191,115563.0
2023-10-03 14:00:00,155.19,155.34,154.58,154.87,88197.0,153.3795,153.5278,152.7767,153.0633,88197.0
2023-10-03 14:30:00,154.89,155.42,154.86,154.88,101574.0,153.083,153.6069,153.0534,153.0732,101574.0
2023-10-03 15:00:00,154.85,155.3,154.45,154.55,127680.0,153.0435,153.4883,152.6482,152.747,127680.0
2023-10-03 15:30:00,154.64,155.31,154.3,155.31,386100.0,152.836,153.4981,152.4999,153.4981,386100.0
2023-10-04 09:30:00,156.15,156.82,155.57,156.49,586620.0,154.3283,154.9905,153.7551,154.6644,586620.0
2023-10-04 10:00:00,156.41,156.57,155.01,155.13,300759.0,154.5853,154.7434,153.2016,153.3202,300759.0
2023-10-04 10:30:00,155.04,156.54,155.04,155.63,109803.0,153.2313,154.7138,153.2313,153.8144,109803.0
2023-10-04 11:00:00,155.57,156.75,155.37,156.65,116649.0,153.7551,154.9213,153.5574,154.8225,116649.0
2023-10-04 11:30:00,156.65,157.43,156.63,157.37,280776.0,154.8225,155.5934,154.8027,155.5341,280776.0
2023-10-04 12:00:00,157.31,157.34,156.55,156.92,217494.0,155.4748,155.5045,154.7237,155.0894,217494.0
2023-10-04 12:30:00,157.03,157.14,156.7,157.0,54903.0,155.1981,155.3068,154.8719,155.1684,54903.0
2023-10-04 13:00:00,157.03,157.03,156.31,156.31,37998.0,155.1981,155.1981,154.4865,154.4865,37998.0
2023-10-04 13:30:00,156.25,156.58,155.99,156.03,134694.0,154.4272,154.7533,154.1702,154.2097,134694.0
2023-10-04 14:00:00,156.02,156.47,155.82,156.27,70956.0,154.1999,154.6446,154.0022,154.4469,70956.0
2023-10-04 14:30:00,156.35,156.82,156.26,156.74,72201.0,154.526,154.9905,154.4371,154.9115,72201.0
2023-10-04 15:00:00,156.76,157.65,156.68,157.52,137763.0,154.9312,155.8108,154.8522,155.6824,137763.0
2023-10-04 15:30:00,157.55,157.93,157.23,157.5,403851.0,155.712,156.0876,155.3957,155.6626,403851.0
2023-10-05 09:30:00,157.52,158.11,156.18,156.56,195366.0,155.6824,156.2655,154.358,154.7336,195366.0
2023-10-05 10:00:00,156.51,156.51,155.69,156.39,127182.0,154.6841,154.6841,153.8737,154.5655,127182.0
2023-10-05 10:30:00,156.37,156.52,155.25,155.63,117546.0,154.5458,154.694,153.4388,153.8144,117546.0
2023-10-05 11:00:00,155.65,155.94,155.52,155.71,80595.0,153.8342,154.1208,153.7057,153.8935,80595.0
2023-10-05 11:30:00,155.66,156.22,155.45,155.79,91260.0,153.8441,154.3975,153.6365,153.9725,91260.0
2023-10-05 12:00:00,155.74,156.62,155.7,156.54,69087.0,153.9231,154.7929,153.8836,154.7138,69087.0
2023-10-05 12:30:00,156.61,156.75,156.24,156.47,64389.0,154.783,154.9213,154.4173,154.6446,64389.0
2023-10-05 13:00:00,156.48,156.64,156.1,156.64,33588.0,154.6545,154.8126,154.2789,154.8126,33588.0
2023-10-05 13:30:00,156.57,157.21,156.36,156.99,144396.0,154.7434,155.376,154.5359,155.1585,144396.0
2023-10-05 14:00:00,157.08,157.26,156.81,156.91,39123.0,155.2475,155.4254,154.9806,155.0795,39123.0
2023-10-05 14:30:00,156.91,157.55,156.91,157.35,147009.0,155.0795,155.712,155.0795,155.5143,147009.0
2023-10-05 15:00:00,157.39,157.44,156.83,157.19,140067.0,155.5539,155.6033,155.0004,155.3562,140067.0
2023-10-05 15:30:00,157.21,157.25,156.68,156.77,172815.0,155.376,155.4155,154.8522,154.9411,172815.0
2023-10-06 09:30:00,155.89,156.52,154.86,155.49,421230.0,154.0714,154.694,153.0534,153.676,421230.0
2023-10-06 10:00:00,155.47,157.13,155.0,157.13,228096.0,153.6563,155.2969,153.1918,155.2969,228096.0
2023-10-06 10:30:00,157.14,157.91,157.14,157.66,351852.0,155.3068,156.0678,155.3068,155.8207,351852.0
2023-10-06 11:00:00,157.63,158.66,157.57,158.35,543579.0,155.7911,156.8091,155.7318,156.5027,543579.0
2023-10-06 11:30:00,158.33,159.89,158.33,159.85,203028.0,156.4829,158.0247,156.4829,157.9852,203028.0
2023-10-06 12:00:00,159.91,160.11,159.34,159.55,124245.0,158.0445,158.2421,157.4811,157.6887,124245.0
2023-10-06 12:30:00,159.6,159.91,159.33,159.65,89187.0,157.7381,158.0445,157.4712,157.7875,89187.0
2023-10-06 13:00:00,159.64,160.15,159.45,159.91,177309.0,157.7776,158.2817,157.5898,158.0445,177309.0
2023-10-06 13:30:00,159.9,160.22,159.85,160.21,52788.0,158.0346,158.3509,157.9852,158.341,52788.0
2023-10-06 14:00:00,160.17,160.32,159.87,160.31,122049.0,158.3014,158.4497,158.0049,158.4398,122049.0
2023-10-06 14:30:00,160.33,160.56,160.23,160.47,210624.0,158.4596,158.6869,158.3607,158.5979,210624.0
2023-10-06 15:00:00,160.47,160.79,160.32,160.74,86838.0,158.5979,158.9142,158.4497,158.8648,86838.0
2023-10-06 15:30:00,160.73,160.84,159.92,160.07,329748.0,158.8549,158.9636,158.0544,158.2026,329748.0
2023-10-09 09:30:00,158.37,158.81,157.4,158.01,484236.0,156.5224,156.9573,155.5638,156.1666,484236.0
2023-10-09 10:00:00,158.05,158.2,157.2,157.91,235815.0,156.2062,156.3544,155.3661,156.0678,235815.0
2023-10-09 10:30:00,157.95,157.99,157.46,157.69,97815.0,156.1073,156.1469,155.6231,155.8504,97815.0
2023-10-09 11:00:00,157.66,157.93,157.17,157.9,91857.0,155.8207,156.0876,155.3364,156.0579,91857.0
2023-10-09 11:30:00,158.01,158.01,157.61,157.97,66897.0,156.1666,156.1666,155.7713,156.1271,66897.0
2023-10-09 12:00:00,158.01,158.5,157.88,158.27,70857.0,156.1666,156.6509,156.0382,156.4236,70857.0
2023-10-09 12:30:00,158.33,158.38,157.92,158.15,36516.0,156.4829,156.5323,156.0777,156.305,36516.0
2023-10-09 13:00:00,158.17,158.79,158.16,158.79,88497.0,156.3248,156.9375,156.3149,156.9375,88497.0
2023-10-09 13:30:00,158.87,159.84,158.87,159.71,85611.0,157.0166,157.9753,157.0166,157.8468,85611.0
2023-10-09 14:00:00,159.69,159.98,159.52,159.76,35328.0,157.827,158.1137,157.659,157.8962,35328.0
2023-10-09 14:30:00,159.81,160.11,159.51,159.87,46107.0,157.9456,158.2421,157.6491,158.0049,46107.0
2023-10-09 15:00:00,159.87,159.98,159.57,159.87,56589.0,158.0049,158.1137,157.7084,158.0049,56589.0
2023-10-09 15:30:00,159.84,159.84,159.43,159.69,134460.0,157.9753,157.9753,157.5701,157.827,134460.0
2023-10-10 09:30:00,160.16,160.89,159.5,160.88,303438.0,158.2916,159.013,157.6393,159.0032,303438.0
2023-10-10 10:00:00,160.87,161.68,160.85,161.6,158088.0,158.9933,159.7938,158.9735,159.7148,158088.0
2023-10-10 10:30:00,161.72,162.12,161.57,161.86,81129.0,159.8334,160.2287,159.6851,159.9717,81129.0
2023-10-10 11:00:00,161.86,162.61,161.8,162.52,92958.0,159.9717,160.713,159.9124,160.624,92958.0
2023-10-10 11:30:00,162.55,163.07,162.5,162.89,79701.0,160.6537,161.1676,160.6043,160.9897,79701.0
2023-10-10 12:00:00,162.92,162.92,162.45,162.65,31146.0,161.0194,161.0194,160.5548,160.7525,31146.0
2023-10-10 12:30:00,162.64,163.15,162.51,163.09,35472.0,160.7426,161.2467,160.6141,161.1874,35472.0
2023-10-10 13:00:00,163.07,163.07,161.24,161.45,123669.0,161.1676,161.1676,159.359,159.5665,123669.0
2023-10-10 13:30:00,161.5,161.81,161.38,161.66,25056.0,159.6159,159.9223,159.4973,159.7741,25056.0
2023-10-10 14:00:00,161.58,161.96,161.44,161.62,107769.0,159.695,160.0706,159.5566,159.7345,107769.0
2023-10-10 14:30:00,161.61,162.02,161.41,161.55,105147.0,159.7246,160.1299,159.527,159.6653,105147.0
2023-10-10 15:00:00,161.55,161.91,161.51,161.68,95808.0,159.6653,160.0211,159.6258,159.7938,95808.0
2023-10-10 15:30:00,161.67,162.0,161.61,161.67,206037.0,159.7839,160.1101,159.7246,159.7839,206037.0
2023-10-11 09:30:00,162.26,163.26,161.82,162.03,406524.0,160.3671,161.3554,159.9322,160.1397,406524.0
2023-10-11 10:00:00,162.12,162.12,161.46,161.79,170973.0,160.2287,160.2287,159.5764,159.9025,170973.0
2023-10-11 10:30:00,161.83,162.78,161.54,162.74,230283.0,159.9421,160.881,159.6555,160.8415,230283.0
2023-10-11 11:00:00,162.8,162.96,162.0,162.04,132657.0,160.9008,161.0589,160.1101,160.1496,132657.0
2023-10-11 11:30:00,161.96,162.16,161.59,161.93,94965.0,160.0706,160.2682,159.7049,160.0409,94965.0
2023-10-11 12:00:00,161.88,161.9,161.19,161.55,74517.0,159.9915,160.0113,159.3095,159.6653,74517.0
2023-10-11 12:30:00,161.52,161.67,161.27,161.64,114489.0,159.6357,159.7839,159.3886,159.7543,114489.0
2023-10-11 13:00:00,161.65,161.72,161.2,161.52,119241.0,159.7642,159.8334,159.3194,159.6357,119241.0
2023-10-11 13:30:00,161.41,161.42,160.99,161.38,81429.0,159.527,159.5369,159.1119,159.4973,81429.0
2023-10-11 14:00:00,161.44,161.98,161.3,161.67,199371.0,159.5566,160.0903,159.4183,159.7839,199371.0
2023-10-11 14:30:00,161.65,162.18,161.62,162.03,54864.0,159.7642,160.288,159.7345,160.1397,54864.0
2023-10-11 15:00:00,162.07,162.37,161.93,162.31,76551.0,160.1793,160.4758,160.0409,160.4165,76551.0
2023-10-11 15:30:00,162.27,162.98,162.16,162.98,403146.0,160.3769,161.0787,160.2682,161.0787,403146.0
2023-10-12 09:30:00,163.2,164.26,163.2,164.18,281640.0,161.2961,162.3437,161.2961,162.2647,281640.0
2023-10-12 10:00:00,164.3,165.54,164.21,164.72,723243.0,162.3833,163.6088,162.2943,162.7984,723243.0
2023-10-12 10:30:00,164.77,165.36,164.65,165.06,91758.0,162.8478,163.4309,162.7292,163.1344,91758.0
2023-10-12 11:00:00,164.95,165.69,164.72,165.04,117357.0,163.0257,163.757,162.7984,163.1146,117357.0
2023-10-12 11:30:00,164.78,165.17,164.7,165.17,72153.0,162.8577,163.2431,162.7786,163.2431,72153.0
2023-10-12 12:00:00,165.27,165.35,164.82,165.26,62094.0,163.3419,163.421,162.8972,163.3321,62094.0
2023-10-12 12:30:00,165.27,165.62,165.11,165.32,51471.0,163.3419,163.6879,163.1838,163.3914,51471.0
2023-10-12 13:00:00,165.4,165.42,163.31,163.35,358635.0,163.4704,163.4902,161.4048,161.4443,358635.0
2023-10-12 13:30:00,163.36,163.74,162.92,162.92,44421.0,161.4542,161.8298,161.0194,161.0194,44421.0
2023-10-12 14:00:00,163.04,163.08,161.77,162.58,120516.0,161.138,161.1775,159.8828,160.6833,120516.0
2023-10-12 14:30:00,162.66,163.43,162.58,162.91,109434.0,160.7624,161.5234,160.6833,161.0095,109434.0
2023-10-12 15:00:00,162.96,163.46,162.92,163.27,59643.0,161.0589,161.5531,161.0194,161.3653,59643.0
2023-10-12 15:30:00,163.31,163.72,163.3,163.34,228981.0,161.4048,161.81,161.3949,161.4345,228981.0
2023-10-13 09:30:00,163.67,163.86,162.02,162.8,230895.0,161.7606,161.9484,160.1299,160.9008,230895.0
2023-10-13 10:00:00,162.65,162.76,161.42,161.55,176340.0,160.7525,160.8612,159.5369,159.6653,176340.0
2023-10-13 10:30:00,161.46,161.99,160.71,160.71,247011.0,159.5764,160.1002,158.8351,158.8351,247011.0
2023-10-13 11:00:00,160.73,160.93,160.17,160.36,95076.0,158.8549,159.0526,158.3014,158.4892,95076.0
2023-10-13 11:30:00,160.3,160.59,159.48,159.8,83796.0,158.4299,158.7165,157.6195,157.9358,83796.0
2023-10-13 12:00:00,159.74,160.7,159.74,160.67,39573.0,157.8765,158.8253,157.8765,158.7956,39573.0
2023-10-13 12:30:00,160.74,160.79,160.09,160.22,41736.0,158.8648,158.9142,158.2224,158.3509,41736.0
2023-10-13 13:00:00,160.24,160.24,158.84,158.84,118884.0,158.3706,158.3706,156.987,156.987,118884.0
2023-10-13 13:30:00,158.88,159.23,158.59,158.93,242271.0,157.0265,157.3724,156.7399,157.0759,242271.0
2023-10-13 14:00:00,158.93,159.25,158.59,158.76,58191.0,157.0759,157.3922,156.7399,156.9079,58191.0
2023-10-13 14:30:00,158.9,159.26,158.89,159.06,76737.0,157.0463,157.4021,157.0364,157.2044,76737.0
2023-10-13 15:00:00,159.12,159.33,158.62,158.82,112164.0,157.2637,157.4712,156.7695,156.9672,112164.0
2023-10-13 15:30:00,158.97,159.03,158.59,158.86,373287.0,157.1154,157.1747,156.7399,157.0067,373287.0
2023-10-16 09:30:00,159.43,161.08,159.28,160.48,284331.0,157.5701,159.2008,157.4218,158.6078,284331.0
2023-10-16 10:00:00,160.57,161.47,160.3,161.36,116304.0,158.6968,159.5863,158.4299,159.4776,116304.0
2023-10-16 10:30:00,161.44,161.67,161.0,161.4,91938.0,159.5566,159.7839,159.1218,159.5171,91938.0
2023-10-16 11:00:00,161.52,161.67,160.94,161.28,72891.0,159.6357,159.7839,159.0625,159.3985,72891.0
2023-10-16 11:30:00,161.3,161.43,160.72,160.76,37125.0,159.4183,159.5467,158.845,158.8846,37125.0
2023-10-16 12:00:00,160.66,160.99,160.43,160.93,54618.0,158.7857,159.1119,158.5584,159.0526,54618.0
2023-10-16 12:30:00,161.05,161.11,160.8,161.04,16236.0,159.1712,159.2305,158.9241,159.1613,16236.0
2023-10-16 13:00:00,161.23,161.74,160.18,160.64,67332.0,159.3491,159.8531,158.3113,158.766,67332.0
2023-10-16 13:30:00,160.58,161.02,160.54,160.94,49386.0,158.7067,159.1415,158.6671,159.0625,49386.0
2023-10-16 14:00:00,160.93,161.16,160.76,160.98,46557.0,159.0526,159.2799,158.8846,159.102,46557.0
2023-10-16 14:30:00,160.82,160.96,160.54,160.94,50544.0,158.9439,159.0822,158.6671,159.0625,50544.0
2023-10-16 15:00:00,160.95,161.47,160.74,161.45,70866.0,159.0723,159.5863,158.8648,159.5665,70866.0
2023-10-16 15:30:00,161.41,161.57,161.07,161.08,345147.0,159.527,159.6851,159.1909,159.2008,345147.0
2023-10-17 09:30:00,157.93,157.93,156.11,156.73,389934.0,156.0876,156.0876,154.2888,154.9016,389934.0
2023-10-17 10:00:00,156.67,158.9,156.4,158.65,264006.0,154.8423,157.0463,154.5754,156.7992,264006.0
2023-10-17 10:30:00,158.71,159.63,158.68,159.43,239751.0,156.8585,157.7677,156.8288,157.5701,239751.0
2023-10-17 11:00:00,159.4,159.96,159.01,159.76,129936.0,157.5404,158.0939,157.155,157.8962,129936.0
2023-10-17 11:30:00,159.83,160.77,159.83,160.71,95901.0,157.9654,158.8944,157.9654,158.8351,95901.0
2023-10-17 12:00:00,160.68,161.11,160.48,161.11,45657.0,158.8055,159.2305,158.6078,159.2305,45657.0
2023-10-17 12:30:00,161.01,161.04,159.97,160.21,59196.0,159.1316,159.1613,158.1038,158.341,59196.0
2023-10-17 13:00:00,160.18,160.28,159.94,160.02,31164.0,158.3113,158.4102,158.0741,158.1532,31164.0
2023-10-17 13:30:00,160.0,160.01,159.11,159.24,94323.0,158.1334,158.1433,157.2538,157.3823,94323.0
2023-10-17 14:00:00,159.2,159.72,159.11,159.61,53790.0,157.3428,157.8567,157.2538,157.748,53790.0
2023-10-17 14:30:00,159.56,159.97,159.26,159.37,61080.0,157.6986,158.1038,157.4021,157.5108,61080.0
2023-10-17 15:00:00,159.35,159.58,159.1,159.42,49683.0,157.491,157.7183,157.2439,157.5602,49683.0
2023-10-17 15:30:00,159.43,159.9,159.27,159.88,219273.0,157.5701,158.0346,157.4119,158.0148,219273.0
2023-10-18 09:30:00,157.24,158.22,156.26,157.02,549546.0,155.4056,156.3742,154.4371,155.1882,549546.0
2023-10-18 10:00:00,157.0,158.43,156.45,157.6,304884.0,155.1684,156.5817,154.6248,155.7614,304884.0
2023-10-18 10:30:00,157.57,157.63,156.83,157.04,148917.0,155.7318,155.7911,155.0004,155.208,148917.0
2023-10-18 11:00:00,157.08,158.03,157.08,157.68,134136.0,155.2475,156.1864,155.2475,155.8405,134136.0
2023-10-18 11:30:00,157.71,158.05,157.36,157.36,47298.0,155.8701,156.2062,155.5242,155.5242,47298.0
2023-10-18 12:00:00,157.41,158.1,157.21,157.51,184482.0,155.5736,156.2556,155.376,155.6725,184482.0
2023-10-18 12:30:00,157.41,157.53,156.94,157.1,68331.0,155.5736,155.6922,155.1091,155.2673,68331.0
2023-10-18 13:00:00,157.03,158.14,156.87,158.01,169425.0,155.1981,156.2951,155.0399,156.1666,169425.0
2023-10-18 13:30:00,157.99,157.99,156.92,157.67,40434.0,156.1469,156.1469,155.0894,155.8306,40434.0
2023-10-18 14:00:00,157.63,157.97,157.25,157.53,72348.0,155.7911,156.1271,155.4155,155.6922,72348.0
2023-10-18 14:30:00,157.52,157.76,156.93,157.16,87456.0,155.6824,155.9196,155.0992,155.3266,87456.0
2023-10-18 15:00:00,157.12,157.12,156.31,156.72,91110.0,155.287,155.287,154.4865,154.8917,91110.0
2023-10-18 15:30:00,156.74,157.15,156.35,157.04,245772.0,154.9115,155.3167,154.526,155.208,245772.0
2023-10-19 09:30:00,158.52,158.94,155.77,156.53,1034904.0,156.6707,157.0858,153.9528,154.7039,1034904.0
2023-10-19 10:00:00,156.45,158.31,156.38,156.49,548028.0,154.6248,156.4631,154.5557,154.6644,548028.0
2023-10-19 10:30:00,156.49,157.23,156.49,156.74,126285.0,154.6644,155.3957,154.6644,154.9115,126285.0
2023-10-19 11:00:00,156.82,157.09,155.96,156.54,143691.0,154.9905,155.2574,154.1406,154.7138,143691.0
2023-10-19 11:30:00,156.47,156.94,156.43,156.46,100872.0,154.6446,155.1091,154.6051,154.6347,100872.0
2023-10-19 12:00:00,156.39,157.61,156.07,156.55,309489.0,154.5655,155.7713,154.2493,154.7237,309489.0
2023-10-19 12:30:00,156.59,157.13,155.18,156.91,421422.0,154.7632,155.2969,153.3697,155.0795,421422.0
2023-10-19 13:00:00,156.97,157.62,156.77,157.01,79182.0,155.1388,155.7812,154.9411,155.1783,79182.0
2023-10-19 13:30:00,156.95,157.21,155.84,156.13,68469.0,155.119,155.376,154.022,154.3086,68469.0
2023-10-19 14:00:00,156.08,156.44,156.01,156.19,49695.0,154.2592,154.615,154.19,154.3679,49695.0
2023-10-19 14:30:00,156.13,156.13,154.82,155.0,103920.0,154.3086,154.3086,153.0139,153.1918,103920.0
2023-10-19 15:00:00,154.89,155.41,154.48,154.7,142284.0,153.083,153.597,152.6778,152.8953,142284.0
2023-10-19 15:30:00,154.71,155.0,154.11,154.6,323025.0,152.9051,153.1918,152.3121,152.7964,323025.0
2023-10-20 09:30:00,154.74,155.75,154.35,155.2,352383.0,152.9348,153.933,152.5493,153.3894,352383.0
2023-10-20 10:00:00,155.09,155.5,154.08,154.12,184800.0,153.2807,153.6859,152.2825,152.322,184800.0
2023-10-20 10:30:00,154.15,154.23,152.69,152.69,188718.0,152.3517,152.4307,150.9087,150.9087,188718.0
2023-10-20 11:00:00,152.62,153.26,152.55,152.71,149562.0,150.8395,151.4721,150.7703,150.9285,149562.0
2023-10-20 11:30:00,152.66,153.59,152.65,153.42,159429.0,150.8791,151.7982,150.8692,151.6302,159429.0
2023-10-20 12:00:00,153.41,153.41,152.85,152.86,157467.0,151.6203,151.6203,151.0668,151.0767,157467.0
2023-10-20 12:30:00,152.85,153.85,152.85,153.77,72141.0,151.0668,152.0552,151.0668,151.9761,72141.0
2023-10-20 13:00:00,153.83,154.34,153.33,153.89,128745.0,152.0354,152.5395,151.5412,152.0947,128745.0
2023-10-20 13:30:00,153.97,154.25,153.52,153.85,114513.0,152.1738,152.4505,151.729,152.0552,114513.0
2023-10-20 14:00:00,153.88,153.88,152.84,152.9,149895.0,152.0848,152.0848,151.057,151.1163,149895.0
2023-10-20 14:30:00,152.88,153.23,152.71,152.87,96738.0,151.0965,151.4424,150.9285,151.0866,96738.0
2023-10-20 15:00:00,152.83,153.05,152.51,152.71,118482.0,151.0471,151.2645,150.7308,150.9285,118482.0
2023-10-20 15:30:00,152.77,152.87,152.15,152.36,283023.0,150.9878,151.0866,150.375,150.5826,283023.0
2023-10-23 09:30:00,151.53,151.85,149.92,151.6,321516.0,149.7622,150.0785,148.171,149.8314,321516.0
2023-10-23 10:00:00,151.51,152.37,151.14,152.26,162624.0,149.7425,150.5924,149.3768,150.4837,162624.0
2023-10-23 10:30:00,152.27,152.54,151.54,152.41,108417.0,150.4936,150.7605,149.7721,150.632,108417.0
2023-10-23 11:00:00,152.34,153.01,152.14,152.9,111375.0,150.5628,151.225,150.3651,151.1163,111375.0
2023-10-23 11:30:00,152.84,153.09,152.7,153.02,59955.0,151.057,151.304,150.9186,151.2349,59955.0
2023-10-23 12:00:00,152.95,153.59,152.69,153.58,87831.0,151.1657,151.7982,150.9087,151.7883,87831.0
2023-10-23 12:30:00,153.63,154.15,153.21,154.15,60729.0,151.8377,152.3517,151.4226,152.3517,60729.0
2023-10-23 13:00:00,154.14,154.17,153.14,153.38,68220.0,152.3418,152.3714,151.3535,151.5907,68220.0
2023-10-23 13:30:00,153.34,153.7,153.16,153.21,49782.0,151.5511,151.9069,151.3732,151.4226,49782.0
2023-10-23 14:00:00,153.2,153.45,152.75,152.92,75606.0,151.4128,151.6598,150.968,151.136,75606.0
2023-10-23 14:30:00,153.03,153.08,152.02,152.39,86907.0,151.2447,151.2942,150.2465,150.6122,86907.0
2023-10-23 15:00:00,152.42,152.75,151.84,151.91,205446.0,150.6419,150.968,150.0686,150.1378,205446.0
2023-10-23 15:30:00,151.86,151.98,151.53,151.64,355563.0,150.0884,150.207,149.7622,149.871,355563.0
2023-10-24 09:30:00,152.49,153.09,151.88,152.86,394782.0,150.711,151.304,150.1082,151.0767,394782.0
2023-10-24 10:00:00,152.7,153.19,152.3,153.06,125736.0,150.9186,151.4029,150.5233,151.2744,125736.0
2023-10-24 10:30:00,153.33,153.8,152.99,153.35,146052.0,151.5412,152.0058,151.2052,151.561,146052.0
2023-10-24 11:00:00,153.18,153.37,152.33,152.46,114477.0,151.393,151.5808,150.5529,150.6814,114477.0
2023-10-24 11:30:00,152.47,152.7,152.11,152.7,56643.0,150.6913,150.9186,150.3355,150.9186,56643.0
2023-10-24 12:00:00,152.73,152.78,152.01,152.06,53427.0,150.9482,150.9977,150.2366,150.2861,53427.0
2023-10-24 12:30:00,152.0,152.12,151.77,151.99,59409.0,150.2268,150.3454,149.9994,150.2169,59409.0
2023-10-24 13:00:00,151.98,152.7,151.95,152.7,55317.0,150.207,150.9186,150.1773,150.9186,55317.0
2023-10-24 13:30:00,152.8,152.91,152.36,152.62,28542.0,151.0174,151.1261,150.5826,150.8395,28542.0
2023-10-24 14:00:00,152.64,153.0,152.46,153.0,39789.0,150.8593,151.2151,150.6814,151.2151,39789.0
2023-10-24 14:30:00,153.04,153.51,153.01,153.43,34671.0,151.2546,151.7191,151.225,151.6401,34671.0
2023-10-24 15:00:00,153.43,153.92,153.29,153.64,78633.0,151.6401,152.1244,151.5017,151.8476,78633.0
2023-10-24 15:30:00,153.61,153.86,153.43,153.66,227649.0,151.818,152.0651,151.6401,151.8674,227649.0
2023-10-25 09:30:00,151.59,152.1,150.04,150.68,264852.0,149.8215,150.3256,148.2896,148.9222,264852.0
2023-10-25 10:00:00,150.56,150.62,150.09,150.26,107610.0,148.8036,148.8629,148.339,148.5071,107610.0
2023-10-25 10:30:00,150.22,150.99,150.22,150.39,236259.0,148.4675,149.2285,148.4675,148.6355,236259.0
2023-10-25 11:00:00,150.38,150.96,149.92,150.31,197226.0,148.6257,149.1989,148.171,148.5565,197226.0
2023-10-25 11:30:00,150.28,150.42,149.56,149.67,160428.0,148.5268,148.6652,147.8152,147.9239,160428.0
2023-10-25 12:00:00,149.61,149.77,148.89,149.06,164277.0,147.8646,148.0228,147.153,147.3211,164277.0
2023-10-25 12:30:00,149.08,149.39,148.15,148.27,118953.0,147.3408,147.6472,146.4217,146.5403,118953.0
2023-10-25 13:00:00,148.22,148.36,147.51,147.63,170007.0,146.4909,146.6292,145.7891,145.9077,170007.0
2023-10-25 13:30:00,147.65,147.69,146.85,147.28,150450.0,145.9275,145.967,145.1368,145.5618,150450.0
2023-10-25 14:00:00,147.28,147.96,147.23,147.78,81393.0,145.5618,146.2339,145.5124,146.056,81393.0
2023-10-25 14:30:00,147.84,147.89,146.91,147.15,98364.0,146.1153,146.1647,145.1961,145.4333,98364.0
2023-10-25 15:00:00,147.19,147.44,146.64,147.4,195969.0,145.4729,145.72,144.9293,145.6804,195969.0
2023-10-25 15:30:00,147.56,147.64,147.07,147.41,323796.0,145.8386,145.9176,145.3543,145.6903,323796.0
2023-10-26 09:30:00,148.06,149.8,147.66,148.81,778410.0,146.3327,148.0524,145.9374,147.074,778410.0
2023-10-26 10:00:00,148.94,149.46,147.54,148.59,459519.0,147.2025,147.7164,145.8188,146.8565,459519.0
2023-10-26 10:30:00,148.6,148.91,147.54,148.35,261900.0,146.8664,147.1728,145.8188,146.6193,261900.0
2023-10-26 11:00:00,148.3,148.49,146.97,147.0,207699.0,146.5699,146.7577,145.2554,145.2851,207699.0
2023-10-26 11:30:00,147.0,147.5,146.29,147.29,186447.0,145.2851,145.7793,144.5834,145.5717,186447.0
2023-10-26 12:00:00,147.24,147.53,145.98,146.54,124752.0,145.5223,145.8089,144.277,144.8305,124752.0
2023-10-26 12:30:00,146.46,146.64,145.87,145.99,128955.0,144.7514,144.9293,144.1683,144.2869,128955.0
2023-10-26 13:00:00,145.9,146.87,145.9,146.22,140700.0,144.1979,145.1566,144.1979,144.5142,140700.0
2023-10-26 13:30:00,146.25,147.26,145.96,147.19,129216.0,144.5438,145.5421,144.2572,145.4729,129216.0
2023-10-26 14:00:00,147.21,147.55,147.0,147.55,88893.0,145.4926,145.8287,145.2851,145.8287,88893.0
2023-10-26 14:30:00,147.5,148.65,147.47,148.62,237126.0,145.7793,146.9158,145.7496,146.8862,237126.0
2023-10-26 15:00:00,148.57,148.76,147.73,147.82,157020.0,146.8368,147.0246,146.0066,146.0955,157020.0
2023-10-26 15:30:00,147.68,147.68,146.42,146.6,258873.0,145.9572,145.9572,144.7119,144.8898,258873.0
2023-10-27 09:30:00,148.61,148.93,147.67,148.19,261759.0,146.8763,147.1926,145.9473,146.4612,261759.0
2023-10-27 10:00:00,148.15,148.75,147.76,148.28,467868.0,146.4217,147.0147,146.0362,146.5502,467868.0
2023-10-27 10:30:00,148.16,148.55,147.67,148.23,187296.0,146.4316,146.817,145.9473,146.5007,187296.0
2023-10-27 11:00:00,148.34,149.51,148.08,149.22,102915.0,146.6095,147.7658,146.3525,147.4792,102915.0
2023-10-27 11:30:00,149.17,149.17,148.43,148.97,31710.0,147.4298,147.4298,146.6984,147.2321,31710.0
2023-10-27 12:00:00,149.03,149.26,148.39,148.69,48405.0,147.2914,147.5187,146.6589,146.9554,48405.0
2023-10-27 12:30:00,148.67,148.9,148.4,148.51,23733.0,146.9356,147.1629,146.6688,146.7775,23733.0
2023-10-27 13:00:00,148.6,148.62,147.68,147.85,149223.0,146.8664,146.8862,145.9572,146.1252,149223.0
2023-10-27 13:30:00,147.82,148.09,147.6,147.81,47265.0,146.0955,146.3624,145.8781,146.0856,47265.0
2023-10-27 14:00:00,147.84,148.07,147.54,147.64,68316.0,146.1153,146.3426,145.8188,145.9176,68316.0
2023-10-27 14:30:00,147.67,148.5,147.67,147.78,70791.0,145.9473,146.7676,145.9473,146.056,70791.0
2023-10-27 15:00:00,147.89,148.06,147.65,147.92,120165.0,146.1647,146.3327,145.9275,146.1944,120165.0
2023-10-27 15:30:00,147.95,148.13,147.43,148.1,231792.0,146.224,146.4019,145.7101,146.3723,231792.0
2023-10-30 09:30:00,147.05,148.0,146.05,147.3,376971.0,145.3345,146.2734,144.3462,145.5816,376971.0
2023-10-30 10:00:00,147.08,147.3,145.25,145.4,240618.0,145.3642,145.5816,143.5555,143.7038,240618.0
2023-10-30 10:30:00,145.32,145.64,144.77,145.51,245076.0,143.6247,143.941,143.0811,143.8125,245076.0
2023-10-30 11:00:00,145.59,146.16,145.0,145.13,88410.0,143.8915,144.4549,143.3084,143.4369,88410.0
2023-10-30 11:30:00,145.25,145.73,145.05,145.73,85326.0,143.5555,144.0299,143.3578,144.0299,85326.0
2023-10-30 12:00:00,145.8,145.88,144.93,144.97,44097.0,144.0991,144.1782,143.2392,143.2788,44097.0
2023-10-30 12:30:00,144.97,145.24,144.54,144.81,228375.0,143.2788,143.5456,142.8538,143.1206,228375.0
2023-10-30 13:00:00,144.89,145.6,144.77,145.6,77109.0,143.1997,143.9014,143.0811,143.9014,77109.0
2023-10-30 13:30:00,145.7,146.29,145.45,146.18,29577.0,144.0003,144.5834,143.7532,144.4747,29577.0
2023-10-30 14:00:00,146.16,146.21,145.75,146.09,32745.0,144.4549,144.5043,144.0497,144.3857,32745.0
2023-10-30 14:30:00,146.07,146.68,146.03,146.58,41556.0,144.3659,144.9688,144.3264,144.87,41556.0
2023-10-30 15:00:00,146.6,147.2,146.36,146.94,95358.0,144.8898,145.4828,144.6526,145.2258,95358.0
2023-10-30 15:30:00,146.93,147.03,146.0,146.05,310212.0,145.2159,145.3147,144.2968,144.3462,310212.0
2023-10-31 09:30:00,146.13,146.25,144.4,144.87,351573.0,144.4252,144.5438,142.7154,143.1799,351573.0
2023-10-31 10:00:00,144.76,145.9,144.49,145.8,103551.0,143.0712,144.1979,142.8044,144.0991,103551.0
2023-10-31 10:30:00,145.88,147.0,145.0,146.93,53718.0,144.1782,145.2851,143.3084,145.2159,53718.0
2023-10-31 11:00:00,146.95,147.19,146.31,146.35,83832.0,145.2357,145.4729,144.6031,144.6427,83832.0
2023-10-31 11:30:00,146.34,147.13,146.24,146.72,56466.0,144.6328,145.4136,144.534,145.0084,56466.0
2023-10-31 12:00:00,146.77,146.88,146.03,146.34,38715.0,145.0578,145.1665,144.3264,144.6328,38715.0
2023-10-31 12:30:00,146.39,147.22,146.21,147.12,60714.0,144.6822,145.5025,144.5043,145.4037,60714.0
2023-10-31 13:00:00,147.1,147.12,146.63,146.68,47403.0,145.3839,145.4037,144.9194,144.9688,47403.0
2023-10-31 13:30:00,146.78,147.52,146.75,147.4,44085.0,145.0677,145.799,145.038,145.6804,44085.0
2023-10-31 14:00:00,147.53,147.55,146.94,146.94,34281.0,145.8089,145.8287,145.2258,145.2258,34281.0
2023-10-31 14:30:00,146.9,147.56,146.9,147.49,66081.0,145.1863,145.8386,145.1863,145.7694,66081.0
2023-10-31 15:00:00,147.51,147.84,147.34,147.53,109995.0,145.7891,146.1153,145.6211,145.8089,109995.0
2023-10-31 15:30:00,147.49,147.62,147.23,147.41,302151.0,145.7694,145.8979,145.5124,145.6903,302151.0
2023-11-01 09:30:00,147.48,148.53,147.48,147.92,484206.0,145.7595,146.7972,145.7595,146.1944,484206.0
2023-11-01 10:00:00,148.06,149.0,147.62,148.95,214338.0,146.3327,147.2618,145.8979,147.2123,214338.0
2023-11-01 10:30:00,149.05,149.25,148.72,148.99,166845.0,147.3112,147.5088,146.985,147.2519,166845.0
2023-11-01 11:00:00,149.01,149.34,148.25,148.68,100476.0,147.2716,147.5978,146.5205,146.9455,100476.0
2023-11-01 11:30:00,148.71,149.14,148.62,149.02,58917.0,146.9751,147.4001,146.8862,147.2815,58917.0
2023-11-01 12:00:00,149.02,149.28,148.68,148.83,37161.0,147.2815,147.5385,146.9455,147.0937,37161.0
2023-11-01 12:30:00,148.87,149.03,148.25,148.56,42351.0,147.1333,147.2914,146.5205,146.8269,42351.0
2023-11-01 13:00:00,148.65,149.08,148.36,148.7,148365.0,146.9158,147.3408,146.6292,146.9653,148365.0
2023-11-01 13:30:00,148.6,149.02,148.52,148.89,51987.0,146.8664,147.2815,146.7874,147.153,51987.0
2023-11-01 14:00:00,149.12,149.27,148.2,148.69,74832.0,147.3804,147.5286,146.4711,146.9554,74832.0
2023-11-01 14:30:00,148.74,149.53,147.96,149.24,404865.0,147.0048,147.7856,146.2339,147.499,404865.0
2023-11-01 15:00:00,149.21,150.72,149.16,150.42,439503.0,147.4693,148.9617,147.4199,148.6652,439503.0
2023-11-01 15:30:00,150.44,151.07,150.36,150.92,576918.0,148.685,149.3076,148.6059,149.1594,576918.0
2023-11-02 09:30:00,153.93,154.19,152.84,153.1,365640.0,152.1342,152.3912,151.057,151.3139,365640.0
2023-11-02 10:00:00,153.18,153.77,152.35,153.74,106818.0,151.393,151.9761,150.5727,151.9465,106818.0
2023-11-02 10:30:00,153.82,154.32,153.42,154.1,78087.0,152.0255,152.5197,151.6302,152.3023,78087.0
2023-11-02 11:00:00,154.16,154.45,153.78,153.94,208098.0,152.3616,152.6482,151.986,152.1441,208098.0
2023-11-02 11:30:00,153.79,154.03,153.65,153.86,41493.0,151.9959,152.2331,151.8575,152.0651,41493.0
2023-11-02 12:00:00,153.8,153.98,153.63,153.9,50025.0,152.0058,152.1837,151.8377,152.1046,50025.0
2023-11-02 12:30:00,153.68,154.21,153.68,154.17,90732.0,151.8872,152.411,151.8872,152.3714,90732.0
2023-11-02 13:00:00,154.1,154.49,154.02,154.39,68745.0,152.3023,152.6877,152.2232,152.5889,68745.0
2023-11-02 13:30:00,154.57,154.86,154.4,154.86,39912.0,152.7668,153.0534,152.5988,153.0534,39912.0
2023-11-02 14:00:00,154.79,154.92,154.55,154.7,82905.0,152.9842,153.1127,152.747,152.8953,82905.0
2023-11-02 14:30:00,154.69,155.08,154.65,155.02,100080.0,152.8854,153.2708,152.8458,153.2115,100080.0
2023-11-02 15:00:00,155.11,155.47,154.9,155.01,314823.0,153.3005,153.6563,153.0929,153.2016,314823.0
2023-11-02 15:30:00,155.0,155.16,154.48,154.49,171384.0,153.1918,153.3499,152.6778,152.6877,171384.0
2023-11-03 09:30:00,156.07,157.96,155.78,157.88,401838.0,154.2493,156.1172,153.9627,156.0382,401838.0
2023-11-03 10:00:00,157.89,158.21,156.57,156.81,183405.0,156.048,156.3643,154.7434,154.9806,183405.0
2023-11-03 10:30:00,156.81,157.24,156.67,157.04,107160.0,154.9806,155.4056,154.8423,155.208,107160.0
2023-11-03 11:00:00,157.28,157.55,157.0,157.13,52290.0,155.4452,155.712,155.1684,155.2969,52290.0
2023-11-03 11:30:00,157.15,157.85,157.15,157.7,73641.0,155.3167,156.0085,155.3167,155.8603,73641.0
2023-11-03 12:00:00,157.67,158.2,157.55,158.12,51519.0,155.8306,156.3544,155.712,156.2754,51519.0
2023-11-03 12:30:00,158.19,158.33,158.06,158.3,108231.0,156.3445,156.4829,156.2161,156.4533,108231.0
2023-11-03 13:00:00,158.22,158.48,158.06,158.28,96315.0,156.3742,156.6312,156.2161,156.4335,96315.0
2023-11-03 13:30:00,158.39,159.0,158.29,158.8,34818.0,156.5422,157.1451,156.4434,156.9474,34818.0
2023-11-03 14:00:00,158.82,159.01,158.61,159.01,22071.0,156.9672,157.155,156.7596,157.155,22071.0
2023-11-03 14:30:00,159.07,159.28,158.97,159.27,41397.0,157.2143,157.4218,157.1154,157.4119,41397.0
2023-11-03 15:00:00,159.29,159.57,158.91,158.95,134583.0,157.4317,157.7084,157.0561,157.0957,134583.0
2023-11-03 15:30:00,158.89,158.91,158.4,158.46,280899.0,157.0364,157.0561,156.5521,156.6114,280899.0
2023-11-06 09:30:00,158.66,159.12,157.31,157.72,244995.0,156.8091,157.2637,155.4748,155.88,244995.0
2023-11-06 10:00:00,157.74,158.02,157.13,157.47,114423.0,155.8998,156.1765,155.2969,155.6329,114423.0
2023-11-06 10:30:00,157.54,157.87,157.08,157.7,72207.0,155.7021,156.0283,155.2475,155.8603,72207.0
2023-11-06 11:00:00,157.77,158.01,157.62,157.78,45159.0,155.9294,156.1666,155.7812,155.9393,45159.0
2023-11-06 11:30:00,157.73,157.79,157.38,157.73,75168.0,155.8899,155.9492,155.544,155.8899,75168.0
2023-11-06 12:00:00,157.72,157.75,157.19,157.33,84837.0,155.88,155.9097,155.3562,155.4946,84837.0
2023-11-06 12:30:00,157.47,157.64,157.13,157.48,39975.0,155.6329,155.801,155.2969,155.6428,39975.0
2023-11-06 13:00:00,157.56,157.57,156.63,156.82,55530.0,155.7219,155.7318,154.8027,154.9905,55530.0
2023-11-06 13:30:00,156.8,157.32,156.76,157.08,32355.0,154.9708,155.4847,154.9312,155.2475,32355.0
2023-11-06 14:00:00,157.13,157.15,156.85,156.96,49053.0,155.2969,155.3167,155.0202,155.1289,49053.0
2023-11-06 14:30:00,157.1,157.64,157.03,157.57,120705.0,155.2673,155.801,155.1981,155.7318,120705.0
2023-11-06 15:00:00,157.71,157.73,157.47,157.59,38583.0,155.8701,155.8899,155.6329,155.7515,38583.0
2023-11-06 15:30:00,157.65,158.25,157.54,158.19,200223.0,155.8108,156.4038,155.7021,156.3445,200223.0
2023-11-07 09:30:00,157.78,158.64,157.54,158.59,267918.0,155.9393,156.7893,155.7021,156.7399,267918.0
2023-11-07 10:00:00,158.77,158.96,158.09,158.83,120126.0,156.9178,157.1056,156.2457,156.9771,120126.0
2023-11-07 10:30:00,159.03,159.82,158.93,159.77,94443.0,157.1747,157.9555,157.0759,157.9061,94443.0
2023-11-07 11:00:00,159.83,159.83,159.29,159.33,28263.0,157.9654,157.9654,157.4317,157.4712,28263.0
2023-11-07 11:30:00,159.39,159.61,158.93,159.12,18942.0,157.5305,157.748,157.0759,157.2637,18942.0
2023-11-07 12:00:00,159.07,159.07,158.53,158.58,21270.0,157.2143,157.2143,156.6806,156.73,21270.0
2023-11-07 12:30:00,158.55,159.0,158.35,159.0,50691.0,156.7003,157.1451,156.5027,157.1451,50691.0
2023-11-07 13:00:00,158.95,159.35,158.92,159.2,45327.0,157.0957,157.491,157.066,157.3428,45327.0
2023-11-07 13:30:00,159.2,159.35,159.12,159.19,51021.0,157.3428,157.491,157.2637,157.3329,51021.0
2023-11-07 14:00:00,159.27,159.33,159.1,159.29,35829.0,157.4119,157.4712,157.2439,157.4317,35829.0
2023-11-07 14:30:00,159.41,159.48,159.03,159.15,21693.0,157.5503,157.6195,157.1747,157.2933,21693.0
2023-11-07 15:00:00,159.18,159.47,158.94,159.39,64653.0,157.323,157.6096,157.0858,157.5305,64653.0
2023-11-07 15:30:00,159.46,159.54,158.91,159.07,161691.0,157.5997,157.6788,157.0561,157.2143,161691.0
2023-11-08 09:30:00,159.28,160.04,158.78,159.32,443334.0,157.4218,158.173,156.9277,157.4614,443334.0
2023-11-08 10:00:00,159.45,159.45,158.75,158.81,130818.0,157.5898,157.5898,156.898,156.9573,130818.0
2023-11-08 10:30:00,158.85,159.1,158.58,158.64,161865.0,156.9968,157.2439,156.73,156.7893,161865.0
2023-11-08 11:00:00,158.68,158.98,158.6,158.81,80004.0,156.8288,157.1253,156.7498,156.9573,80004.0
2023-11-08 11:30:00,159.01,159.34,158.88,158.99,167043.0,157.155,157.4811,157.0265,157.1352,167043.0
2023-11-08 12:00:00,159.0,159.0,158.19,158.67,110526.0,157.1451,157.1451,156.3445,156.8189,110526.0
2023-11-08 12:30:00,158.64,158.92,158.59,158.82,24027.0,156.7893,157.066,156.7399,156.9672,24027.0
2023-11-08 13:00:00,158.79,159.17,158.73,159.07,83076.0,156.9375,157.3131,156.8782,157.2143,83076.0
2023-11-08 13:30:00,159.12,159.27,159.07,159.18,51015.0,157.2637,157.4119,157.2143,157.323,51015.0
2023-11-08 14:00:00,159.13,159.46,159.13,159.27,24816.0,157.2736,157.5997,157.2736,157.4119,24816.0
2023-11-08 14:30:00,159.29,159.42,158.99,158.99,47967.0,157.4317,157.5602,157.1352,157.1352,47967.0
2023-11-08 15:00:00,159.03,159.31,158.84,159.27,74322.0,157.1747,157.4515,156.987,157.4119,74322.0
2023-11-08 15:30:00,159.25,159.46,159.13,159.29,200958.0,157.3922,157.5997,157.2736,157.4317,200958.0
2023-11-09 09:30:00,160.33,161.48,160.01,161.48,361743.0,158.4596,159.5962,158.1433,159.5962,361743.0
2023-11-09 10:00:00,161.59,161.67,160.86,160.96,226299.0,159.7049,159.7839,158.9834,159.0822,226299.0
2023-11-09 10:30:00,161.02,161.16,160.67,161.12,195231.0,159.1415,159.2799,158.7956,159.2404,195231.0
2023-11-09 11:00:00,161.12,161.79,160.98,161.49,172815.0,159.2404,159.9025,159.102,159.606,172815.0
2023-11-09 11:30:00,161.35,162.24,161.33,162.15,49725.0,159.4677,160.3473,159.4479,160.2583,49725.0
2023-11-09 12:00:00,162.1,162.1,161.39,161.5,30768.0,160.2089,160.2089,159.5072,159.6159,30768.0
2023-11-09 12:30:00,161.44,161.74,161.32,161.62,26694.0,159.5566,159.8531,159.438,159.7345,26694.0
2023-11-09 13:00:00,161.64,161.64,160.04,161.15,86112.0,159.7543,159.7543,158.173,159.27,86112.0
2023-11-09 13:30:00,161.03,161.23,160.24,160.24,21573.0,159.1514,159.3491,158.3706,158.3706,21573.0
2023-11-09 14:00:00,160.29,160.29,159.33,159.91,56961.0,158.42,158.42,157.4712,158.0445,56961.0
2023-11-09 14:30:00,159.87,160.05,158.96,159.01,56625.0,158.0049,158.1828,157.1056,157.155,56625.0
2023-11-09 15:00:00,159.0,159.03,158.54,158.86,60747.0,157.1451,157.1747,156.6905,157.0067,60747.0
2023-11-09 15:30:00,158.92,158.95,158.21,158.52,186627.0,157.066,157.0957,156.3643,156.6707,186627.0
2023-11-10 09:30:00,160.52,161.67,159.85,161.19,294858.0,158.6474,159.7839,157.9852,159.3095,294858.0
2023-11-10 10:00:00,161.15,161.34,160.74,160.88,127512.0,159.27,159.4578,158.8648,159.0032,127512.0
2023-11-10 10:30:00,161.07,161.77,161.02,161.77,55461.0,159.1909,159.8828,159.1415,159.8828,55461.0
2023-11-10 11:00:00,161.71,162.65,161.67,162.47,120069.0,159.8235,160.7525,159.7839,160.5746,120069.0
2023-11-10 11:30:00,162.5,162.72,162.23,162.7,37872.0,160.6043,160.8217,160.3374,160.8019,37872.0
2023-11-10 12:00:00,162.72,163.48,162.72,163.42,77472.0,160.8217,161.5728,160.8217,161.5135,77472.0
2023-11-10 12:30:00,163.53,164.65,163.53,164.31,153744.0,161.6222,162.7292,161.6222,162.3931,153744.0
2023-11-10 13:00:00,164.24,164.53,163.94,164.45,97698.0,162.324,162.6106,162.0275,162.5315,97698.0
2023-11-10 13:30:00,164.5,165.05,164.49,164.94,78318.0,162.5809,163.1245,162.571,163.0158,78318.0
2023-11-10 14:00:00,164.88,165.11,164.78,164.94,50958.0,162.9565,163.1838,162.8577,163.0158,50958.0
2023-11-10 14:30:00,164.86,165.13,164.65,165.01,70611.0,162.9367,163.2036,162.7292,163.085,70611.0
2023-11-10 15:00:00,165.05,165.44,164.96,165.15,91668.0,163.1245,163.51,163.0356,163.2233,91668.0
2023-11-10 15:30:00,165.1,165.27,164.81,164.96,269478.0,163.1739,163.3419,162.8873,163.0356,269478.0
2023-11-13 09:30:00,163.63,163.71,162.25,162.56,378579.0,161.7211,161.8001,160.3572,160.6636,378579.0
2023-11-13 10:00:00,162.59,163.45,162.37,162.73,139170.0,160.6932,161.5432,160.4758,160.8316,139170.0
2023-11-13 10:30:00,162.82,163.04,162.36,162.81,125277.0,160.9205,161.138,160.4659,160.9106,125277.0
2023-11-13 11:00:00,162.81,163.28,162.71,163.26,144330.0,160.9106,161.3752,160.8118,161.3554,144330.0
2023-11-13 11:30:00,163.34,163.63,163.25,163.35,88026.0,161.4345,161.7211,161.3455,161.4443,88026.0
2023-11-13 12:00:00,163.32,163.38,162.82,163.1,108606.0,161.4147,161.474,160.9205,161.1973,108606.0
2023-11-13 12:30:00,163.02,163.24,162.9,163.09,23448.0,161.1182,161.3356,160.9996,161.1874,23448.0
2023-11-13 13:00:00,163.09,163.45,163.04,163.18,20091.0,161.1874,161.5432,161.138,161.2763,20091.0
2023-11-13 13:30:00,163.08,163.77,163.08,163.49,14997.0,161.1775,161.8594,161.1775,161.5827,14997.0
2023-11-13 14:00:00,163.53,163.76,163.41,163.75,24672.0,161.6222,161.8496,161.5036,161.8397,24672.0
2023-11-13 14:30:00,163.76,163.86,163.54,163.61,15234.0,161.8496,161.9484,161.6321,161.7013,15234.0
2023-11-13 15:00:00,163.57,163.8,163.36,163.68,60984.0,161.6618,161.8891,161.4542,161.7705,60984.0
2023-11-13 15:30:00,163.74,163.88,163.3,163.35,105621.0,161.8298,161.9682,161.3949,161.4443,105621.0
2023-11-14 09:30:00,167.45,168.11,167.16,167.94,551853.0,165.4965,166.1488,165.2099,165.9808,551853.0
2023-11-14 10:00:00,168.02,168.8,167.78,168.72,174624.0,166.0599,166.8308,165.8227,166.7517,174624.0
2023-11-14 10:30:00,168.76,169.7,168.7,169.16,84582.0,166.7912,167.7203,166.7319,167.1866,84582.0
2023-11-14 11:00:00,169.15,169.17,168.78,169.11,103719.0,167.1767,167.1965,166.811,167.1372,103719.0
2023-11-14 11:30:00,169.03,169.03,168.4,168.64,114123.0,167.0581,167.0581,166.4354,166.6726,114123.0
2023-11-14 12:00:00,168.69,168.95,168.47,168.84,132498.0,166.7221,166.979,166.5046,166.8703,132498.0
2023-11-14 12:30:00,168.83,169.28,168.83,169.24,188763.0,166.8604,167.3052,166.8604,167.2656,188763.0
2023-11-14 13:00:00,169.23,169.24,168.9,169.01,56388.0,167.2558,167.2656,166.9296,167.0383,56388.0
2023-11-14 13:30:00,169.08,169.22,168.94,169.02,65184.0,167.1075,167.2459,166.9691,167.0482,65184.0
2023-11-14 14:00:00,168.93,168.93,168.62,168.8,83703.0,166.9593,166.9593,166.6529,166.8308,83703.0
2023-11-14 14:30:00,168.83,169.24,168.83,169.1,59424.0,166.8604,167.2656,166.8604,167.1273,59424.0
2023-11-14 15:00:00,169.11,169.86,169.06,169.47,107910.0,167.1372,167.8784,167.0877,167.493,107910.0
2023-11-14 15:30:00,169.45,169.59,169.13,169.31,247605.0,167.4732,167.6116,167.1569,167.3348,247605.0
2023-11-15 09:30:00,170.41,170.63,169.3,169.48,1301682.0,168.422,168.6394,167.3249,167.5028,1301682.0
2023-11-15 10:00:00,169.49,171.28,169.49,170.89,335133.0,167.5127,169.2818,167.5127,168.8964,335133.0
2023-11-15 10:30:00,170.87,171.75,170.79,171.58,308709.0,168.8766,169.7464,168.7976,169.5783,308709.0
2023-11-15 11:00:00,171.61,171.86,171.23,171.63,311151.0,169.608,169.8551,169.2324,169.6278,311151.0
2023-11-15 11:30:00,171.63,171.63,170.51,170.55,237150.0,169.6278,169.6278,168.5208,168.5604,237150.0
2023-11-15 12:00:00,170.59,170.73,170.21,170.64,106578.0,168.5999,168.7383,168.2243,168.6493,106578.0
2023-11-15 12:30:00,170.66,170.95,170.51,170.51,44301.0,168.6691,168.9557,168.5208,168.5208,44301.0
2023-11-15 13:00:00,170.47,170.48,169.53,170.28,336672.0,168.4813,168.4912,167.5523,168.2935,336672.0
2023-11-15 13:30:00,170.3,170.77,170.29,170.59,106917.0,168.3133,168.7778,168.3034,168.5999,106917.0
2023-11-15 14:00:00,170.62,170.7,170.15,170.67,130830.0,168.6295,168.7086,168.165,168.679,130830.0
2023-11-15 14:30:00,170.69,170.84,170.42,170.59,63321.0,168.6987,168.847,168.4319,168.5999,63321.0
2023-11-15 15:00:00,170.59,170.74,170.28,170.38,203532.0,168.5999,168.7481,168.2935,168.3923,203532.0
2023-11-15 15:30:00,170.42,170.64,170.25,170.56,481056.0,168.4319,168.6493,168.2639,168.5702,481056.0
2023-11-16 09:30:00,169.87,170.91,169.32,170.24,298899.0,167.8883,168.9162,167.3447,168.254,298899.0
2023-11-16 10:00:00,170.37,170.88,169.79,170.13,167400.0,168.3825,168.8865,167.8092,168.1453,167400.0
2023-11-16 10:30:00,170.18,170.32,169.38,169.92,173727.0,168.1947,168.333,167.404,167.9377,173727.0
2023-11-16 11:00:00,169.86,170.15,169.49,169.56,93375.0,167.8784,168.165,167.5127,167.5819,93375.0
2023-11-16 11:30:00,169.6,169.99,169.3,169.93,53730.0,167.6214,168.0069,167.3249,167.9476,53730.0
2023-11-16 12:00:00,169.95,170.63,169.82,170.63,54411.0,167.9674,168.6394,167.8389,168.6394,54411.0
2023-11-16 12:30:00,170.62,171.05,170.6,170.75,58833.0,168.6295,169.0545,168.6098,168.758,58833.0
2023-11-16 13:00:00,170.76,170.86,170.16,170.45,35952.0,168.7679,168.8667,168.1749,168.4615,35952.0
2023-11-16 13:30:00,170.53,170.65,170.15,170.34,37239.0,168.5406,168.6592,168.165,168.3528,37239.0
2023-11-16 14:00:00,170.39,170.82,170.38,170.56,26544.0,168.4022,168.8272,168.3923,168.5702,26544.0
2023-11-16 14:30:00,170.55,171.18,170.47,170.93,72684.0,168.5604,169.183,168.4813,168.9359,72684.0
2023-11-16 15:00:00,170.93,171.05,170.8,170.89,154593.0,168.9359,169.0545,168.8074,168.8964,154593.0
2023-11-16 15:30:00,170.82,171.12,170.39,170.75,383499.0,168.8272,169.1237,168.4022,168.758,383499.0
2023-11-17 09:30:00,170.14,171.09,169.86,171.0,511185.0,168.1551,169.0941,167.8784,169.0051,511185.0
2023-11-17 10:00:00,170.96,170.96,170.33,170.63,212547.0,168.9656,168.9656,168.3429,168.6394,212547.0
2023-11-17 10:30:00,170.64,170.75,170.31,170.73,55671.0,168.6493,168.758,168.3232,168.7383,55671.0
2023-11-17 11:00:00,170.62,170.84,170.18,170.72,47115.0,168.6295,168.847,168.1947,168.7284,47115.0
2023-11-17 11:30:00,170.74,171.19,170.7,171.19,24078.0,168.7481,169.1929,168.7086,169.1929,24078.0
2023-11-17 12:00:00,171.15,171.47,171.07,171.12,59859.0,169.1534,169.4696,169.0743,169.1237,59859.0
2023-11-17 12:30:00,171.14,171.49,171.11,171.49,89691.0,169.1435,169.4894,169.1138,169.4894,89691.0
2023-11-17 13:00:00,171.54,172.01,171.53,171.76,43542.0,169.5388,170.0033,169.5289,169.7562,43542.0
2023-11-17 13:30:00,171.77,171.81,171.49,171.7,22581.0,169.7661,169.8057,169.4894,169.6969,22581.0
2023-11-17 14:00:00,171.76,172.2,171.76,171.91,31014.0,169.7562,170.1911,169.7562,169.9045,31014.0
2023-11-17 14:30:00,171.89,172.0,171.73,171.79,16503.0,169.8847,169.9934,169.7266,169.7859,16503.0
2023-11-17 15:00:00,171.94,172.06,171.73,171.92,71958.0,169.9341,170.0527,169.7266,169.9144,71958.0
2023-11-17 15:30:00,171.88,171.91,171.47,171.86,181146.0,169.8748,169.9045,169.4696,169.8551,181146.0
2023-11-20 09:30:00,171.68,172.87,171.63,172.87,166215.0,169.6772,170.8533,169.6278,170.8533,166215.0
2023-11-20 10:00:00,172.85,173.18,172.37,172.53,159666.0,170.8335,171.1597,170.3591,170.5173,159666.0
2023-11-20 10:30:00,172.63,173.06,172.33,173.02,21114.0,170.6161,171.0411,170.3196,171.0015,21114.0
2023-11-20 11:00:00,173.08,173.37,172.97,173.16,58008.0,171.0608,171.3475,170.9521,171.1399,58008.0
2023-11-20 11:30:00,173.19,173.39,173.03,173.14,35580.0,171.1696,171.3672,171.0114,171.1201,35580.0
2023-11-20 12:00:00,173.1,173.33,173.0,173.12,22209.0,171.0806,171.3079,170.9818,171.1004,22209.0
2023-11-20 12:30:00,173.09,173.23,172.97,173.06,31011.0,171.0707,171.2091,170.9521,171.0411,31011.0
2023-11-20 13:00:00,173.03,173.97,173.0,173.93,72075.0,171.0114,171.9405,170.9818,171.9009,72075.0
2023-11-20 13:30:00,173.9,174.2,173.82,174.11,26559.0,171.8713,172.1678,171.7922,172.0788,26559.0
2023-11-20 14:00:00,174.19,174.32,174.09,174.15,142029.0,172.1579,172.2864,172.0591,172.1184,142029.0
2023-11-20 14:30:00,174.14,174.58,174.14,174.48,27012.0,172.1085,172.5433,172.1085,172.4445,27012.0
2023-11-20 15:00:00,174.48,175.0,174.45,174.77,48069.0,172.4445,172.9584,172.4149,172.7311,48069.0
2023-11-20 15:30:00,174.7,174.84,174.3,174.38,168072.0,172.6619,172.8003,172.2666,172.3457,168072.0
2023-11-21 09:30:00,172.97,172.99,171.57,171.61,863724.0,170.9521,170.9719,169.5685,169.608,863724.0
2023-11-21 10:00:00,171.74,171.85,170.92,171.02,235917.0,169.7365,169.8452,168.926,169.0249,235917.0
2023-11-21 10:30:00,171.0,171.14,170.67,170.8,137304.0,169.0051,169.1435,168.679,168.8074,137304.0
2023-11-21 11:00:00,170.79,171.16,170.77,171.13,38808.0,168.7976,169.1632,168.7778,169.1336,38808.0
2023-11-21 11:30:00,171.12,171.17,170.61,170.9,48837.0,169.1237,169.1731,168.6197,168.9063,48837.0
2023-11-21 12:00:00,170.88,171.07,170.72,170.97,47538.0,168.8865,169.0743,168.7284,168.9755,47538.0
2023-11-21 12:30:00,170.99,171.17,170.78,171.12,31716.0,168.9952,169.1731,168.7877,169.1237,31716.0
2023-11-21 13:00:00,171.14,171.14,170.26,170.51,34086.0,169.1435,169.1435,168.2737,168.5208,34086.0
2023-11-21 13:30:00,170.46,170.83,170.46,170.77,66351.0,168.4714,168.8371,168.4714,168.7778,66351.0
2023-11-21 14:00:00,170.8,170.94,170.52,170.86,52860.0,168.8074,168.9458,168.5307,168.8667,52860.0
2023-11-21 14:30:00,170.86,171.19,170.72,171.16,39660.0,168.8667,169.1929,168.7284,169.1632,39660.0
2023-11-21 15:00:00,171.19,171.44,170.95,171.42,84960.0,169.1929,169.44,168.9557,169.4202,84960.0
2023-11-21 15:30:00,171.42,171.42,170.96,171.15,361578.0,169.4202,169.4202,168.9656,169.1534,361578.0
2023-11-22 09:30:00,172.29,174.4,171.95,172.55,322425.0,170.2801,172.3654,169.944,170.537,322425.0
2023-11-22 10:00:00,172.37,172.37,171.21,172.1,206166.0,170.3591,170.3591,169.2127,170.0923,206166.0
2023-11-22 10:30:00,172.3,172.67,171.63,172.09,70827.0,170.2899,170.6556,169.6278,170.0824,70827.0
2023-11-22 11:00:00,172.01,172.47,171.97,172.17,51633.0,170.0033,170.458,169.9638,170.1615,51633.0
2023-11-22 11:30:00,172.34,172.74,172.27,172.74,17604.0,170.3295,170.7248,170.2603,170.7248,17604.0
2023-11-22 12:00:00,172.77,172.8,172.49,172.74,23412.0,170.7545,170.7841,170.4777,170.7248,23412.0
2023-11-22 12:30:00,172.81,172.82,172.23,172.36,41178.0,170.794,170.8039,170.2208,170.3492,41178.0
2023-11-22 13:00:00,172.42,172.78,172.42,172.78,19737.0,170.4085,170.7643,170.4085,170.7643,19737.0
2023-11-22 13:30:00,172.79,172.87,172.59,172.68,46695.0,170.7742,170.8533,170.5766,170.6655,46695.0
2023-11-22 14:00:00,172.74,172.8,172.46,172.46,20511.0,170.7248,170.7841,170.4481,170.4481,20511.0
2023-11-22 14:30:00,172.44,172.44,171.33,171.96,82680.0,170.4283,170.4283,169.3313,169.9539,82680.0
2023-11-22 15:00:00,171.9,172.13,171.69,171.89,149346.0,169.8946,170.1219,169.6871,169.8847,149346.0
2023-11-22 15:30:00,171.89,171.97,171.63,171.69,172518.0,169.8847,169.9638,169.6278,169.6871,172518.0
2023-11-24 09:30:00,171.68,172.01,171.07,171.76,80028.0,169.6772,170.0033,169.0743,169.7562,80028.0
2023-11-24 10:00:00,171.82,172.0,171.61,171.76,37257.0,169.8155,169.9934,169.608,169.7562,37257.0
2023-11-24 10:30:00,171.64,171.95,171.45,171.82,26121.0,169.6376,169.944,169.4499,169.8155,26121.0
2023-11-24 11:00:00,171.84,171.9,171.67,171.67,28800.0,169.8353,169.8946,169.6673,169.6673,28800.0
2023-11-24 11:30:00,171.77,171.96,171.76,171.86,15342.0,169.7661,169.9539,169.7562,169.8551,15342.0
2023-11-24 12:00:00,171.79,171.92,171.73,171.77,26373.0,169.7859,169.9144,169.7266,169.7661,26373.0
2023-11-24 12:30:00,171.79,171.99,171.66,171.92,84894.0,169.7859,169.9836,169.6574,169.9144,84894.0
2023-11-27 09:30:00,171.18,171.59,170.75,171.3,406941.0,169.183,169.5882,168.758,169.3016,406941.0
2023-11-27 10:00:00,171.33,171.81,171.27,171.6,41241.0,169.3313,169.8057,169.272,169.5981,41241.0
2023-11-27 10:30:00,171.59,172.31,171.59,172.2,24447.0,169.5882,170.2998,169.5882,170.1911,24447.0
2023-11-27 11:00:00,172.09,172.14,171.82,172.02,46452.0,170.0824,170.1318,169.8155,170.0132,46452.0
2023-11-27 11:30:00,172.07,172.51,172.0,172.33,24003.0,170.0626,170.4975,169.9934,170.3196,24003.0
2023-11-27 12:00:00,172.33,172.56,172.24,172.46,25347.0,170.3196,170.5469,170.2306,170.4481,25347.0
2023-11-27 12:30:00,172.45,172.59,172.33,172.53,24855.0,170.4382,170.5766,170.3196,170.5173,24855.0
2023-11-27 13:00:00,172.56,173.03,172.53,172.61,38307.0,170.5469,171.0114,170.5173,170.5963,38307.0
2023-11-27 13:30:00,172.63,172.78,172.37,172.41,22548.0,170.6161,170.7643,170.3591,170.3987,22548.0
2023-11-27 14:00:00,172.47,172.49,172.17,172.28,27231.0,170.458,170.4777,170.1615,170.2702,27231.0
2023-11-27 14:30:00,172.3,172.41,171.84,172.08,43086.0,170.2899,170.3987,169.8353,170.0725,43086.0
2023-11-27 15:00:00,172.1,172.32,172.01,172.2,45540.0,170.0923,170.3097,170.0033,170.1911,45540.0
2023-11-27 15:30:00,172.22,172.26,171.55,171.58,242580.0,170.2109,170.2504,169.5487,169.5783,242580.0
2023-11-28 09:30:00,170.59,170.84,169.7,169.94,132096.0,168.5999,168.847,167.7203,167.9575,132096.0
2023-11-28 10:00:00,170.05,170.32,169.76,170.1,67539.0,168.0662,168.333,167.7796,168.1156,67539.0
2023-11-28 10:30:00,170.12,171.02,169.9,170.58,71424.0,168.1354,169.0249,167.9179,168.59,71424.0
2023-11-28 11:00:00,170.63,171.11,170.6,170.97,84390.0,168.6394,169.1138,168.6098,168.9755,84390.0
2023-11-28 11:30:00,171.02,171.47,170.99,171.06,138486.0,169.0249,169.4696,168.9952,169.0644,138486.0
2023-11-28 12:00:00,171.1,171.14,170.66,170.71,84090.0,169.1039,169.1435,168.6691,168.7185,84090.0
2023-11-28 12:30:00,170.61,170.69,170.14,170.3,34821.0,168.6197,168.6987,168.1551,168.3133,34821.0
2023-11-28 13:00:00,170.21,170.26,169.2,169.74,84498.0,168.2243,168.2737,167.2261,167.7598,84498.0
2023-11-28 13:30:00,169.69,169.84,169.48,169.55,61896.0,167.7104,167.8586,167.5028,167.572,61896.0
2023-11-28 14:00:00,169.47,169.72,169.34,169.66,85377.0,167.493,167.74,167.3645,167.6807,85377.0
2023-11-28 14:30:00,169.65,170.08,169.52,169.98,79395.0,167.6709,168.0958,167.5424,167.997,79395.0
2023-11-28 15:00:00,169.99,169.99,169.53,169.85,85647.0,168.0069,168.0069,167.5523,167.8685,85647.0
2023-11-28 15:30:00,169.85,170.65,169.85,170.6,255174.0,167.8685,168.6592,167.8685,168.6098,255174.0
2023-11-29 09:30:00,172.99,174.89,172.98,174.75,850335.0,170.9719,172.8497,170.962,172.7114,850335.0
2023-11-29 10:00:00,174.78,175.01,173.39,174.15,646449.0,172.741,172.9683,171.3672,172.1184,646449.0
2023-11-29 10:30:00,174.16,174.61,173.98,174.42,227082.0,172.1282,172.573,171.9503,172.3852,227082.0
2023-11-29 11:00:00,174.44,174.44,173.17,173.21,207105.0,172.405,172.405,171.1498,171.1893,207105.0
2023-11-29 11:30:00,173.11,173.38,172.83,173.26,61776.0,171.0905,171.3573,170.8138,171.2387,61776.0
2023-11-29 12:00:00,173.2,173.68,173.11,173.68,57567.0,171.1794,171.6538,171.0905,171.6538,57567.0
2023-11-29 12:30:00,173.64,173.76,173.4,173.43,19500.0,171.6143,171.7329,171.3771,171.4068,19500.0
2023-11-29 13:00:00,173.41,173.57,173.08,173.42,38613.0,171.387,171.5451,171.0608,171.3969,38613.0
2023-11-29 13:30:00,173.41,173.41,173.0,173.3,56142.0,171.387,171.387,170.9818,171.2783,56142.0
2023-11-29 14:00:00,173.22,173.27,172.85,172.9,56328.0,171.1992,171.2486,170.8335,170.8829,56328.0
2023-11-29 14:30:00,172.85,172.92,172.52,172.85,38469.0,170.8335,170.9027,170.5074,170.8335,38469.0
2023-11-29 15:00:00,172.83,173.0,172.19,172.29,164292.0,170.8138,170.9818,170.1812,170.2801,164292.0
2023-11-29 15:30:00,172.2,172.51,172.13,172.37,230256.0,170.1911,170.4975,170.1219,170.3591,230256.0
2023-11-30 09:30:00,172.69,172.86,171.0,171.57,188340.0,170.6754,170.8434,169.0051,169.5685,188340.0
2023-11-30 10:00:00,171.63,171.96,170.65,171.26,99954.0,169.6278,169.9539,168.6592,169.2621,99954.0
2023-11-30 10:30:00,171.18,171.45,169.97,170.73,81606.0,169.183,169.4499,167.9871,168.7383,81606.0
2023-11-30 11:00:00,170.83,170.93,170.29,170.49,303837.0,168.8371,168.9359,168.3034,168.5011,303837.0
2023-11-30 11:30:00,170.49,170.69,170.0,170.07,182574.0,168.5011,168.6987,168.0168,168.086,182574.0
2023-11-30 12:00:00,170.06,170.69,169.9,170.38,104574.0,168.0761,168.6987,167.9179,168.3923,104574.0
2023-11-30 12:30:00,170.51,171.03,170.41,170.81,24450.0,168.5208,169.0348,168.422,168.8173,24450.0
2023-11-30 13:00:00,170.68,170.7,170.07,170.16,14028.0,168.6888,168.7086,168.086,168.1749,14028.0
2023-11-30 13:30:00,170.03,170.33,169.84,170.22,30150.0,168.0464,168.3429,167.8586,168.2342,30150.0
2023-11-30 14:00:00,170.31,170.58,170.23,170.28,75903.0,168.3232,168.59,168.2441,168.2935,75903.0
2023-11-30 14:30:00,170.25,170.89,170.22,170.75,66624.0,168.2639,168.8964,168.2342,168.758,66624.0
2023-11-30 15:00:00,170.77,170.77,170.03,170.1,176103.0,168.7778,168.7778,168.0464,168.1156,176103.0
2023-11-30 15:30:00,170.1,171.34,170.09,171.26,191508.0,168.1156,169.3411,168.1057,169.2621,191508.0
2023-12-01 09:30:00,170.33,170.81,169.0,169.96,225063.0,168.3429,168.8173,167.0284,167.9772,225063.0
2023-12-01 10:00:00,170.06,170.54,169.41,169.56,135492.0,168.0761,168.5505,167.4337,167.5819,135492.0
2023-12-01 10:30:00,169.53,170.56,169.4,170.56,46551.0,167.5523,168.5702,167.4238,168.5702,46551.0
2023-12-01 11:00:00,170.55,171.62,170.05,171.33,152868.0,168.5604,169.6179,168.0662,169.3313,152868.0
2023-12-01 11:30:00,171.46,172.01,171.2,171.75,118056.0,169.4597,170.0033,169.2028,169.7464,118056.0
2023-12-01 12:00:00,171.76,171.94,171.35,171.73,71385.0,169.7562,169.9341,169.351,169.7266,71385.0
2023-12-01 12:30:00,171.81,172.34,171.81,172.27,21819.0,169.8057,170.3295,169.8057,170.2603,21819.0
2023-12-01 13:00:00,172.28,172.28,171.89,171.99,65484.0,170.2702,170.2702,169.8847,169.9836,65484.0
2023-12-01 13:30:00,171.92,171.98,171.61,171.81,24549.0,169.9144,169.9737,169.608,169.8057,24549.0
2023-12-01 14:00:00,171.84,172.05,171.71,171.9,32280.0,169.8353,170.0429,169.7068,169.8946,32280.0
2023-12-01 14:30:00,171.9,171.98,171.69,171.98,25080.0,169.8946,169.9737,169.6871,169.9737,25080.0
2023-12-01 15:00:00,171.96,172.06,171.64,172.04,57522.0,169.9539,170.0527,169.6376,170.033,57522.0
2023-12-01 15:30:00,172.08,172.2,171.76,172.08,277101.0,170.0725,170.1911,169.7562,170.0725,277101.0
2023-12-04 09:30:00,170.27,170.44,169.37,169.56,260949.0,168.2836,168.4516,167.3941,167.5819,260949.0
2023-12-04 10:00:00,169.47,170.04,168.47,168.55,84549.0,167.493,168.0563,166.5046,166.5837,84549.0
2023-12-04 10:30:00,168.52,168.53,167.64,167.75,122655.0,166.554,166.5639,165.6843,165.793,122655.0
2023-12-04 11:00:00,167.85,168.58,167.65,168.56,42015.0,165.8919,166.6133,165.6942,166.5936,42015.0
2023-12-04 11:30:00,168.51,169.43,168.44,169.41,68856.0,166.5442,167.4534,166.475,167.4337,68856.0
2023-12-04 12:00:00,169.44,169.58,169.01,169.43,116658.0,167.4633,167.6017,167.0383,167.4534,116658.0
2023-12-04 12:30:00,169.46,169.99,169.42,169.94,34365.0,167.4831,168.0069,167.4435,167.9575,34365.0
2023-12-04 13:00:00,169.82,169.84,169.3,169.41,52443.0,167.8389,167.8586,167.3249,167.4337,52443.0
2023-12-04 13:30:00,169.32,169.62,169.28,169.28,26670.0,167.3447,167.6412,167.3052,167.3052,26670.0
2023-12-04 14:00:00,169.23,169.47,168.89,169.4,70224.0,167.2558,167.493,166.9197,167.4238,70224.0
2023-12-04 14:30:00,169.41,169.59,169.32,169.49,37128.0,167.4337,167.6116,167.3447,167.5127,37128.0
2023-12-04 15:00:00,169.53,169.53,168.94,169.48,69462.0,167.5523,167.5523,166.9691,167.5028,69462.0
2023-12-04 15:30:00,169.46,170.24,169.4,170.09,178779.0,167.4831,168.254,167.4238,168.1057,178779.0
2023-12-05 09:30:00,168.46,168.81,167.72,168.74,322125.0,166.4947,166.8407,165.7634,166.7715,322125.0
2023-12-05 10:00:00,168.76,169.58,168.5,168.78,344070.0,166.7912,167.6017,166.5343,166.811,344070.0
2023-12-05 10:30:00,168.77,169.33,168.54,169.22,84018.0,166.8011,167.3546,166.5738,167.2459,84018.0
2023-12-05 11:00:00,169.24,169.24,168.0,168.18,85086.0,167.2656,167.2656,166.0401,166.218,85086.0
2023-12-05 11:30:00,168.24,168.57,167.73,168.07,67917.0,166.2773,166.6035,165.7733,166.1093,67917.0
2023-12-05 12:00:00,168.32,168.83,168.31,168.72,85323.0,166.3564,166.8604,166.3465,166.7517,85323.0
2023-12-05 12:30:00,168.72,168.72,167.97,168.63,59061.0,166.7517,166.7517,166.0105,166.6628,59061.0
2023-12-05 13:00:00,168.67,169.08,168.45,168.85,77715.0,166.7023,167.1075,166.4849,166.8802,77715.0
2023-12-05 13:30:00,168.85,169.06,168.76,168.96,113382.0,166.8802,167.0877,166.7912,166.9889,113382.0
2023-12-05 14:00:00,168.99,169.3,168.72,169.2,32541.0,167.0186,167.3249,166.7517,167.2261,32541.0
2023-12-05 14:30:00,169.27,169.27,168.81,169.22,52203.0,167.2953,167.2953,166.8407,167.2459,52203.0
2023-12-05 15:00:00,169.23,169.34,169.04,169.16,56919.0,167.2558,167.3645,167.068,167.1866,56919.0
2023-12-05 15:30:00,169.13,169.35,168.97,169.19,295236.0,167.1569,167.3744,166.9988,167.2162,295236.0
2023-12-06 09:30:00,171.58,171.68,170.11,170.77,473295.0,169.5783,169.6772,168.1255,168.7778,473295.0
2023-12-06 10:00:00,170.68,171.29,170.18,170.45,178842.0,168.6888,169.2917,168.1947,168.4615,178842.0
2023-12-06 10:30:00,170.48,171.01,170.48,170.7,107856.0,168.4912,169.015,168.4912,168.7086,107856.0
2023-12-06 11:00:00,170.71,170.82,170.37,170.58,62160.0,168.7185,168.8272,168.3825,168.59,62160.0
2023-12-06 11:30:00,170.42,170.45,169.85,170.25,134328.0,168.4319,168.4615,167.8685,168.2639,134328.0
2023-12-06 12:00:00,170.28,170.38,169.94,169.96,48345.0,168.2935,168.3923,167.9575,167.9772,48345.0
2023-12-06 12:30:00,169.95,170.01,169.18,169.2,84540.0,167.9674,168.0267,167.2063,167.2261,84540.0
2023-12-06 13:00:00,169.21,169.52,168.77,169.32,107661.0,167.236,167.5424,166.8011,167.3447,107661.0
2023-12-06 13:30:00,169.29,169.32,168.65,169.16,65676.0,167.3151,167.3447,166.6825,167.1866,65676.0
2023-12-06 14:00:00,169.21,169.21,168.56,168.63,77952.0,167.236,167.236,166.5936,166.6628,77952.0
2023-12-06 14:30:00,168.64,168.93,168.48,168.51,64581.0,166.6726,166.9593,166.5145,166.5442,64581.0
2023-12-06 15:00:00,168.49,168.67,167.9,168.08,141348.0,166.5244,166.7023,165.9413,166.1192,141348.0
2023-12-06 15:30:00,168.05,168.33,167.89,168.08,377271.0,166.0895,166.3663,165.9314,166.1192,377271.0
2023-12-07 09:30:00,169.67,170.02,168.99,169.58,195387.0,167.6906,168.0365,167.0186,167.6017,195387.0
2023-12-07 10:00:00,169.5,170.89,169.5,170.81,132120.0,167.5226,168.8964,167.5226,168.8173,132120.0
2023-12-07 10:30:00,170.79,171.31,170.62,171.18,62784.0,168.7976,169.3115,168.6295,169.183,62784.0
2023-12-07 11:00:00,171.25,171.31,170.26,170.66,45693.0,169.2522,169.3115,168.2737,168.6691,45693.0
2023-12-07 11:30:00,170.66,171.27,170.66,171.05,55359.0,168.6691,169.272,168.6691,169.0545,55359.0
2023-12-07 12:00:00,171.14,171.76,170.97,171.68,78030.0,169.1435,169.7562,168.9755,169.6772,78030.0
2023-12-07 12:30:00,171.71,171.9,171.55,171.77,36618.0,169.7068,169.8946,169.5487,169.7661,36618.0
2023-12-07 13:00:00,171.75,172.05,171.69,171.76,21420.0,169.7464,170.0429,169.6871,169.7562,21420.0
2023-12-07 13:30:00,171.79,172.14,171.75,172.03,23616.0,169.7859,170.1318,169.7464,170.0231,23616.0
2023-12-07 14:00:00,172.12,173.12,172.09,172.87,133905.0,170.112,171.1004,170.0824,170.8533,133905.0
2023-12-07 14:30:00,172.87,172.87,172.43,172.59,102336.0,170.8533,170.8533,170.4184,170.5766,102336.0
2023-12-07 15:00:00,172.56,173.03,172.43,172.43,93609.0,170.5469,171.0114,170.4184,170.4184,93609.0
2023-12-07 15:30:00,172.44,172.94,172.33,172.59,227292.0,170.4283,170.9225,170.3196,170.5766,227292.0
2023-12-08 09:30:00,172.18,173.63,172.08,173.0,551736.0,170.1713,171.6044,170.0725,170.9818,551736.0
2023-12-08 10:00:00,173.07,174.71,173.07,174.64,392829.0,171.051,172.6718,171.051,172.6026,392829.0
2023-12-08 10:30:00,174.64,174.71,173.43,174.41,248991.0,172.6026,172.6718,171.4068,172.3753,248991.0
2023-12-08 11:00:00,174.47,174.47,173.18,173.41,368595.0,172.4346,172.4346,171.1597,171.387,368595.0
2023-12-08 11:30:00,173.46,173.5,172.7,172.98,243561.0,171.4364,171.4759,170.6853,170.962,243561.0
2023-12-08 12:00:00,173.07,173.41,172.35,173.31,217512.0,171.051,171.387,170.3394,171.2882,217512.0
2023-12-08 12:30:00,173.32,173.78,173.16,173.77,93003.0,171.298,171.7527,171.1399,171.7428,93003.0
2023-12-08 13:00:00,173.81,174.01,173.57,173.88,84360.0,171.7823,171.98,171.5451,171.8515,84360.0
2023-12-08 13:30:00,173.89,174.07,173.62,173.97,102003.0,171.8614,172.0393,171.5945,171.9405,102003.0
2023-12-08 14:00:00,173.97,174.22,173.77,174.16,106113.0,171.9405,172.1875,171.7428,172.1282,106113.0
2023-12-08 14:30:00,174.2,174.32,173.94,174.31,124359.0,172.1678,172.2864,171.9108,172.2765,124359.0
2023-12-08 15:00:00,174.33,174.33,173.74,174.21,199737.0,172.2963,172.2963,171.7131,172.1777,199737.0
2023-12-08 15:30:00,174.2,174.33,173.89,173.95,291759.0,172.1678,172.2963,171.8614,171.9207,291759.0
2023-12-11 09:30:00,175.58,177.79,175.4,177.75,664011.0,173.5317,175.7159,173.3538,175.6764,664011.0
2023-12-11 10:00:00,177.81,178.49,177.59,177.62,334431.0,175.7357,176.4077,175.5182,175.5479,334431.0
2023-12-11 10:30:00,177.55,178.86,177.49,178.46,150816.0,175.4787,176.7734,175.4194,176.3781,150816.0
2023-12-11 11:00:00,178.42,178.65,177.92,178.32,133068.0,176.3385,176.5659,175.8444,176.2397,133068.0
2023-12-11 11:30:00,178.34,178.51,177.66,178.46,262236.0,176.2595,176.4275,175.5874,176.3781,262236.0
2023-12-11 12:00:00,178.45,179.27,178.32,179.25,128736.0,176.3682,177.1786,176.2397,177.1589,128736.0
2023-12-11 12:30:00,179.28,179.73,179.24,179.53,67182.0,177.1885,177.6333,177.149,177.4356,67182.0
2023-12-11 13:00:00,179.5,179.79,179.3,179.79,80940.0,177.4059,177.6926,177.2083,177.6926,80940.0
2023-12-11 13:30:00,179.83,180.37,179.78,180.24,199221.0,177.7321,178.2658,177.6827,178.1373,199221.0
2023-12-11 14:00:00,180.25,180.45,179.99,180.22,143250.0,178.1472,178.3449,177.8902,178.1175,143250.0
2023-12-11 14:30:00,180.23,180.23,179.61,179.82,113802.0,178.1274,178.1274,177.5147,177.7222,113802.0
2023-12-11 15:00:00,179.82,180.16,179.49,179.68,148629.0,177.7222,178.0582,177.3961,177.5838,148629.0
2023-12-11 15:30:00,179.68,180.19,179.64,179.83,434595.0,177.5838,178.0879,177.5443,177.7321,434595.0
2023-12-12 09:30:00,178.98,180.55,178.66,180.51,427212.0,176.892,178.4437,176.5757,178.4042,427212.0
2023-12-12 10:00:00,180.56,180.56,179.97,180.15,100059.0,178.4536,178.4536,177.8705,178.0484,100059.0
2023-12-12 10:30:00,180.35,180.85,180.21,180.85,117444.0,178.246,178.7402,178.1077,178.7402,117444.0
2023-12-12 11:00:00,180.92,181.11,180.72,180.77,63285.0,178.8094,178.9972,178.6117,178.6611,63285.0
2023-12-12 11:30:00,180.75,180.97,180.39,180.39,100170.0,178.6414,178.8588,178.2856,178.2856,100170.0
2023-12-12 12:00:00,180.34,180.4,179.85,180.2,60264.0,178.2361,178.2954,177.7519,178.0978,60264.0
2023-12-12 12:30:00,180.24,180.57,180.13,180.36,31101.0,178.1373,178.4635,178.0286,178.2559,31101.0
2023-12-12 13:00:00,180.33,180.62,180.3,180.39,26811.0,178.2263,178.5129,178.1966,178.2856,26811.0
2023-12-12 13:30:00,180.4,180.96,180.33,180.88,38511.0,178.2954,178.8489,178.2263,178.7698,38511.0
2023-12-12 14:00:00,180.92,181.0,180.67,180.88,52209.0,178.8094,178.8884,178.5623,178.7698,52209.0
2023-12-12 14:30:00,180.91,181.21,180.88,181.2,43170.0,178.7995,179.096,178.7698,179.0861,43170.0
2023-12-12 15:00:00,181.19,181.21,180.93,181.16,81486.0,179.0762,179.096,178.8193,179.0466,81486.0
2023-12-12 15:30:00,181.13,181.21,180.88,181.16,231189.0,179.0169,179.096,178.7698,179.0466,231189.0
2023-12-13 09:30:00,181.2,182.15,181.1,181.7,1036983.0,179.0861,180.025,178.9873,179.5803,1036983.0
2023-12-13 10:00:00,181.67,182.15,181.52,181.83,558876.0,179.5506,180.025,179.4024,179.7088,558876.0
2023-12-13 10:30:00,181.75,182.07,181.48,181.69,208062.0,179.6297,179.946,179.3628,179.5704,208062.0
2023-12-13 11:00:00,181.72,181.86,181.24,181.38,268104.0,179.6,179.7384,179.1256,179.264,268104.0
2023-12-13 11:30:00,181.37,181.63,181.27,181.34,180684.0,179.2541,179.5111,179.1553,179.2245,180684.0
2023-12-13 12:00:00,181.3,181.6,181.05,181.49,244242.0,179.1849,179.4814,178.9379,179.3727,244242.0
2023-12-13 12:30:00,181.52,181.52,180.92,180.99,129714.0,179.4024,179.4024,178.8094,178.8786,129714.0
2023-12-13 13:00:00,180.98,181.0,180.54,180.79,224898.0,178.8687,178.8884,178.4338,178.6809,224898.0
2023-12-13 13:30:00,180.77,181.02,180.56,180.91,98346.0,178.6611,178.9082,178.4536,178.7995,98346.0
2023-12-13 14:00:00,181.08,183.34,181.08,182.97,332952.0,178.9675,181.2011,178.9675,180.8355,332952.0
2023-12-13 14:30:00,182.93,184.52,182.58,184.44,504780.0,180.7959,182.3674,180.45,182.2883,504780.0
2023-12-13 15:00:00,184.52,185.02,182.33,182.92,429576.0,182.3674,182.8615,180.2029,180.786,429576.0
2023-12-13 15:30:00,182.88,184.03,182.79,183.91,345882.0,180.7465,181.8831,180.6576,181.7645,345882.0
2023-12-14 09:30:00,185.46,188.94,185.46,188.92,345141.0,183.2964,186.7358,183.2964,186.716,345141.0
2023-12-14 10:00:00,188.95,189.08,187.8,188.56,212637.0,186.7457,186.8742,185.6091,186.3602,212637.0
2023-12-14 10:30:00,188.57,189.58,188.36,189.52,153168.0,186.3701,187.3683,186.1626,187.309,153168.0
2023-12-14 11:00:00,189.53,189.61,187.77,188.24,286236.0,187.3189,187.398,185.5795,186.044,286236.0
2023-12-14 11:30:00,188.25,188.5,187.71,188.42,240465.0,186.0539,186.3009,185.5202,186.2219,240465.0
2023-12-14 12:00:00,188.42,188.75,188.37,188.52,176982.0,186.2219,186.548,186.1725,186.3207,176982.0
2023-12-14 12:30:00,188.62,189.31,188.21,188.21,73425.0,186.4195,187.1015,186.0143,186.0143,73425.0
2023-12-14 13:00:00,188.2,188.2,187.38,187.38,88650.0,186.0044,186.0044,185.194,185.194,88650.0
2023-12-14 13:30:00,187.34,188.12,186.84,187.45,97677.0,185.1545,185.9254,184.6603,185.2632,97677.0
2023-12-14 14:00:00,187.62,188.37,187.51,188.37,93339.0,185.4312,186.1725,185.3225,186.1725,93339.0
2023-12-14 14:30:00,188.43,189.11,188.18,189.09,77808.0,186.2318,186.9038,185.9847,186.8841,77808.0
2023-12-14 15:00:00,189.07,189.12,188.79,188.79,113091.0,186.8643,186.9137,186.5876,186.5876,113091.0
2023-12-14 15:30:00,188.82,189.23,188.82,189.04,344226.0,186.6172,187.0224,186.6172,186.8346,344226.0
2023-12-15 09:30:00,189.63,190.83,189.37,190.37,653832.0,187.4178,188.6038,187.1608,188.1491,653832.0
2023-12-15 10:00:00,190.62,191.45,190.6,191.03,267708.0,188.3962,189.2165,188.3764,188.8014,267708.0
2023-12-15 10:30:00,191.0,191.52,190.65,191.2,200922.0,188.7718,189.2857,188.4259,188.9694,200922.0
2023-12-15 11:00:00,191.21,191.76,191.13,191.72,167226.0,188.9793,189.5229,188.9003,189.4834,167226.0
2023-12-15 11:30:00,191.76,191.91,191.29,191.43,156009.0,189.5229,189.6712,189.0584,189.1968,156009.0
2023-12-15 12:00:00,191.44,191.46,190.64,190.99,99744.0,189.2066,189.2264,188.416,188.7619,99744.0
2023-12-15 12:30:00,190.99,191.0,190.0,190.07,165069.0,188.7619,188.7718,187.7834,187.8526,165069.0
2023-12-15 13:00:00,190.02,190.87,189.89,190.87,83625.0,187.8032,188.6433,187.6747,188.6433,83625.0
2023-12-15 13:30:00,190.85,190.92,189.4,189.64,316062.0,188.6235,188.6927,187.1904,187.4276,316062.0
2023-12-15 14:00:00,189.61,190.05,189.39,189.39,138078.0,187.398,187.8329,187.1806,187.1806,138078.0
2023-12-15 14:30:00,189.4,190.05,189.4,189.84,125241.0,187.1904,187.8329,187.1904,187.6253,125241.0
2023-12-15 15:00:00,189.81,190.03,189.53,189.72,84615.0,187.5957,187.8131,187.3189,187.5067,84615.0
2023-12-15 15:30:00,189.76,190.29,189.6,189.83,441147.0,187.5462,188.0701,187.3881,187.6154,441147.0
2023-12-18 09:30:00,189.78,190.09,188.1,188.67,401073.0,187.566,187.8724,185.9056,186.469,401073.0
2023-12-18 10:00:00,188.77,189.17,188.51,188.62,207354.0,186.5678,186.9631,186.3108,186.4195,207354.0
2023-12-18 10:30:00,188.66,188.67,188.01,188.04,53700.0,186.4591,186.469,185.8167,185.8463,53700.0
2023-12-18 11:00:00,188.03,188.53,187.53,188.4,86343.0,185.8364,186.3306,185.3423,186.2021,86343.0
2023-12-18 11:30:00,188.39,188.82,188.39,188.47,131835.0,186.1922,186.6172,186.1922,186.2713,131835.0
2023-12-18 12:00:00,188.53,188.98,188.53,188.76,57864.0,186.3306,186.7753,186.3306,186.5579,57864.0
2023-12-18 12:30:00,188.85,189.21,188.85,188.93,48771.0,186.6469,187.0027,186.6469,186.7259,48771.0
2023-12-18 13:00:00,188.88,189.13,188.7,189.04,33225.0,186.6765,186.9236,186.4986,186.8346,33225.0
2023-12-18 13:30:00,189.12,189.31,189.01,189.3,26760.0,186.9137,187.1015,186.805,187.0916,26760.0
2023-12-18 14:00:00,189.33,189.64,189.29,189.36,184902.0,187.1213,187.4276,187.0817,187.1509,184902.0
2023-12-18 14:30:00,189.43,189.62,189.26,189.33,157287.0,187.2201,187.4079,187.0521,187.1213,157287.0
2023-12-18 15:00:00,189.26,189.7,189.15,189.62,58881.0,187.0521,187.4869,186.9434,187.4079,58881.0
2023-12-18 15:30:00,189.62,189.64,189.2,189.26,186765.0,187.4079,187.4276,186.9928,187.0521,186765.0
2023-12-19 09:30:00,189.38,190.65,189.28,190.29,209220.0,187.1707,188.4259,187.0718,188.0701,209220.0
2023-12-19 10:00:00,190.17,190.27,189.57,190.0,56721.0,187.9515,188.0503,187.3585,187.7834,56721.0
2023-12-19 10:30:00,190.05,190.13,189.38,189.7,135237.0,187.8329,187.9119,187.1707,187.4869,135237.0
2023-12-19 11:00:00,189.75,189.9,189.37,189.51,48003.0,187.5364,187.6846,187.1608,187.2992,48003.0
2023-12-19 11:30:00,189.49,189.83,189.35,189.45,116313.0,187.2794,187.6154,187.141,187.2399,116313.0
2023-12-19 12:00:00,189.36,189.91,189.35,189.85,51696.0,187.1509,187.6945,187.141,187.6352,51696.0
2023-12-19 12:30:00,189.84,190.46,189.79,190.3,76107.0,187.6253,188.2381,187.5759,188.0799,76107.0
2023-12-19 13:00:00,190.35,190.42,189.85,190.09,108165.0,188.1294,188.1985,187.6352,187.8724,108165.0
2023-12-19 13:30:00,190.1,190.22,189.91,190.09,33435.0,187.8823,188.0009,187.6945,187.8724,33435.0
2023-12-19 14:00:00,190.17,190.34,190.09,190.33,17709.0,187.9515,188.1195,187.8724,188.1096,17709.0
2023-12-19 14:30:00,190.33,190.37,190.1,190.2,43716.0,188.1096,188.1491,187.8823,187.9811,43716.0
2023-12-19 15:00:00,190.19,190.33,189.97,190.08,120849.0,187.9712,188.1096,187.7538,187.8625,120849.0
2023-12-19 15:30:00,190.16,190.29,189.79,190.25,249801.0,187.9416,188.0701,187.5759,188.0305,249801.0
2023-12-20 09:30:00,188.6,188.93,188.17,188.35,381357.0,186.7786,187.1054,186.3527,186.531,381357.0
2023-12-20 10:00:00,188.33,188.96,188.23,188.93,115644.0,186.5112,187.1351,186.4121,187.1054,115644.0
2023-12-20 10:30:00,188.99,189.47,188.99,189.2,56265.0,187.1648,187.6402,187.1648,187.3728,56265.0
2023-12-20 11:00:00,189.18,189.38,188.9,189.05,93015.0,187.353,187.551,187.0757,187.2242,93015.0
2023-12-20 11:30:00,189.02,189.47,188.88,189.37,62421.0,187.1945,187.6402,187.0559,187.5411,62421.0
2023-12-20 12:00:00,189.5,189.54,189.17,189.3,42801.0,187.6699,187.7095,187.3431,187.4718,42801.0
2023-12-20 12:30:00,189.33,189.56,188.91,189.52,66945.0,187.5015,187.7293,187.0856,187.6897,66945.0
2023-12-20 13:00:00,189.5,189.5,189.15,189.15,29553.0,187.6699,187.6699,187.3232,187.3232,29553.0
2023-12-20 13:30:00,189.23,189.34,188.61,188.77,62772.0,187.4025,187.5114,186.7885,186.9469,62772.0
2023-12-20 14:00:00,188.73,188.73,188.04,188.04,66822.0,186.9073,186.9073,186.224,186.224,66822.0
2023-12-20 14:30:00,188.01,188.04,185.44,185.58,577350.0,186.1943,186.224,183.6491,183.7877,577350.0
2023-12-20 15:00:00,185.6,185.85,184.67,184.77,580407.0,183.8075,184.0551,182.8865,182.9856,580407.0
2023-12-20 15:30:00,184.74,185.12,184.27,184.27,342579.0,182.9558,183.3322,182.4904,182.4904,342579.0
2023-12-21 09:30:00,188.13,188.94,187.75,188.04,420261.0,186.3131,187.1153,185.9368,186.224,420261.0
2023-12-21 10:00:00,188.16,188.81,187.36,187.94,115617.0,186.3428,186.9865,185.5505,186.1249,115617.0
2023-12-21 10:30:00,188.13,188.52,187.75,188.11,185109.0,186.3131,186.6993,185.9368,186.2933,185109.0
2023-12-21 11:00:00,188.27,188.64,187.95,188.64,81603.0,186.4517,186.8182,186.1348,186.8182,81603.0
2023-12-21 11:30:00,188.66,189.16,188.45,188.48,106266.0,186.838,187.3332,186.63,186.6597,106266.0
2023-12-21 12:00:00,188.43,188.56,187.8,187.95,107598.0,186.6102,186.7389,185.9863,186.1348,107598.0
2023-12-21 12:30:00,187.94,188.36,187.81,187.95,74433.0,186.1249,186.5409,185.9962,186.1348,74433.0
2023-12-21 13:00:00,188.07,188.34,187.54,188.04,52947.0,186.2537,186.5211,185.7288,186.224,52947.0
2023-12-21 13:30:00,188.11,188.27,188.0,188.2,36921.0,186.2933,186.4517,186.1844,186.3824,36921.0
2023-12-21 14:00:00,188.2,188.33,187.93,188.11,43854.0,186.3824,186.5112,186.115,186.2933,43854.0
2023-12-21 14:30:00,188.17,188.62,188.02,188.22,118275.0,186.3527,186.7984,186.2042,186.4022,118275.0
2023-12-21 15:00:00,188.19,189.54,188.19,189.53,75744.0,186.3725,187.7095,186.3725,187.6996,75744.0
2023-12-21 15:30:00,189.58,189.7,189.28,189.36,496092.0,187.7491,187.8679,187.452,187.5312,496092.0
2023-12-22 09:30:00,190.26,191.1,189.9,190.56,252903.0,188.4225,189.2544,188.066,188.7196,252903.0
2023-12-22 10:00:00,190.69,190.91,190.36,190.67,92619.0,188.8484,189.0663,188.5216,188.8286,92619.0
2023-12-22 10:30:00,190.8,190.87,190.15,190.21,98178.0,188.9573,189.0266,188.3136,188.373,98178.0
2023-12-22 11:00:00,190.1,190.51,189.8,190.43,87822.0,188.2641,188.6701,187.967,188.5909,87822.0
2023-12-22 11:30:00,190.52,190.62,190.17,190.31,35478.0,188.68,188.7791,188.3334,188.472,35478.0
2023-12-22 12:00:00,190.38,190.54,189.96,190.31,20100.0,188.5414,188.6998,188.1254,188.472,20100.0
2023-12-22 12:30:00,190.28,190.48,190.16,190.38,26376.0,188.4423,188.6404,188.3235,188.5414,26376.0
2023-12-22 13:00:00,190.42,190.58,190.34,190.47,55311.0,188.581,188.7394,188.5018,188.6305,55311.0
2023-12-22 13:30:00,190.47,190.59,190.33,190.37,20814.0,188.6305,188.7493,188.4919,188.5315,20814.0
2023-12-22 14:00:00,190.35,190.35,188.9,189.0,116286.0,188.5117,188.5117,187.0757,187.1747,116286.0
2023-12-22 14:30:00,189.01,189.99,188.61,189.99,178581.0,187.1846,188.1551,186.7885,188.1551,178581.0
2023-12-22 15:00:00,190.05,190.14,189.59,189.96,108849.0,188.2146,188.3037,187.759,188.1254,108849.0
2023-12-22 15:30:00,190.0,190.01,189.57,189.99,108459.0,188.165,188.1749,187.7392,188.1551,108459.0
2023-12-26 09:30:00,190.83,192.74,190.83,192.41,372747.0,188.987,190.8786,188.987,190.5518,372747.0
2023-12-26 10:00:00,192.42,192.79,192.31,192.37,184023.0,190.5617,190.9281,190.4527,190.5122,184023.0
2023-12-26 10:30:00,192.36,192.65,191.95,192.17,57900.0,190.5022,190.7894,190.0962,190.3141,57900.0
2023-12-26 11:00:00,192.22,192.46,192.07,192.37,26127.0,190.3636,190.6013,190.215,190.5122,26127.0
2023-12-26 11:30:00,192.55,192.88,192.55,192.81,19014.0,190.6904,191.0172,190.6904,190.9479,19014.0
2023-12-26 12:00:00,192.85,192.99,192.69,192.81,117561.0,190.9875,191.1262,190.8291,190.9479,117561.0
2023-12-26 12:30:00,192.87,193.0,192.67,192.85,66381.0,191.0073,191.1361,190.8093,190.9875,66381.0
2023-12-26 13:00:00,192.86,193.16,192.86,193.08,19173.0,190.9974,191.2945,190.9974,191.2153,19173.0
2023-12-26 13:30:00,193.15,193.15,192.9,192.93,22071.0,191.2846,191.2846,191.037,191.0667,22071.0
2023-12-26 14:00:00,192.93,193.21,192.93,193.1,29511.0,191.0667,191.344,191.0667,191.2351,29511.0
2023-12-26 14:30:00,193.08,193.5,193.08,193.49,52713.0,191.2153,191.6312,191.2153,191.6213,52713.0
2023-12-26 15:00:00,193.55,194.09,193.49,193.95,104325.0,191.6808,192.2155,191.6213,192.0769,104325.0
2023-12-26 15:30:00,193.95,194.08,193.19,193.34,203145.0,192.0769,192.2056,191.3242,191.4728,203145.0
2023-12-27 09:30:00,194.2,194.53,193.6,194.17,171273.0,192.3245,192.6513,191.7303,192.2948,171273.0
2023-12-27 10:00:00,194.16,194.27,193.07,193.43,101466.0,192.2849,192.3938,191.2054,191.5619,101466.0
2023-12-27 10:30:00,193.41,193.41,192.77,193.06,74433.0,191.5421,191.5421,190.9083,191.1955,74433.0
2023-12-27 11:00:00,193.08,193.36,193.0,193.29,58359.0,191.2153,191.4926,191.1361,191.4233,58359.0
2023-12-27 11:30:00,193.37,193.55,193.32,193.36,35040.0,191.5025,191.6808,191.453,191.4926,35040.0
2023-12-27 12:00:00,193.39,193.52,193.34,193.37,30282.0,191.5223,191.651,191.4728,191.5025,30282.0
2023-12-27 12:30:00,193.33,193.36,192.99,193.14,27144.0,191.4629,191.4926,191.1262,191.2747,27144.0
2023-12-27 13:00:00,193.21,193.66,193.16,193.37,135870.0,191.344,191.7897,191.2945,191.5025,135870.0
2023-12-27 13:30:00,193.38,193.59,193.29,193.34,55422.0,191.5124,191.7204,191.4233,191.4728,55422.0
2023-12-27 14:00:00,193.27,193.39,192.75,193.28,307425.0,191.4035,191.5223,190.8885,191.4134,307425.0
2023-12-27 14:30:00,193.25,193.32,193.06,193.16,35553.0,191.3837,191.453,191.1955,191.2945,35553.0
2023-12-27 15:00:00,193.16,193.49,193.12,193.37,36987.0,191.2945,191.6213,191.2549,191.5025,36987.0
2023-12-27 15:30:00,193.35,193.79,193.23,193.76,101001.0,191.4827,191.9184,191.3638,191.8887,101001.0
2023-12-28 09:30:00,194.27,194.38,193.2,193.95,168957.0,192.3938,192.5027,191.3341,192.0769,168957.0
2023-12-28 10:00:00,193.95,194.3,193.76,194.3,50856.0,192.0769,192.4235,191.8887,192.4235,50856.0
2023-12-28 10:30:00,194.36,194.64,194.03,194.11,54966.0,192.4829,192.7602,192.1561,192.2353,54966.0
2023-12-28 11:00:00,194.13,194.16,193.83,193.92,38454.0,192.2552,192.2849,191.9581,192.0472,38454.0
2023-12-28 11:30:00,193.89,193.96,193.79,193.88,80439.0,192.0175,192.0868,191.9184,192.0076,80439.0
2023-12-28 12:00:00,193.91,194.11,193.91,194.08,14211.0,192.0373,192.2353,192.0373,192.2056,14211.0
2023-12-28 12:30:00,194.05,194.17,193.97,194.11,15051.0,192.1759,192.2948,192.0967,192.2353,15051.0
2023-12-28 13:00:00,194.13,194.13,193.62,193.99,19206.0,192.2552,192.2552,191.7501,192.1165,19206.0
2023-12-28 13:30:00,194.06,194.31,193.83,193.89,15333.0,192.1858,192.4334,191.9581,192.0175,15333.0
2023-12-28 14:00:00,194.02,194.06,193.91,194.03,6792.0,192.1462,192.1858,192.0373,192.1561,6792.0
2023-12-28 14:30:00,193.92,194.08,193.72,193.78,38991.0,192.0472,192.2056,191.8491,191.9085,38991.0
2023-12-28 15:00:00,193.76,193.79,193.48,193.67,46425.0,191.8887,191.9184,191.6114,191.7996,46425.0
2023-12-28 15:30:00,193.75,194.03,193.41,193.5,120705.0,191.8788,192.1561,191.5421,191.6312,120705.0
2023-12-29 09:30:00,193.49,193.88,193.24,193.58,98883.0,191.6213,192.0076,191.3737,191.7105,98883.0
2023-12-29 10:00:00,193.58,193.8,193.43,193.44,31839.0,191.7105,191.9283,191.5619,191.5718,31839.0
2023-12-29 10:30:00,193.36,193.44,191.69,192.14,165690.0,191.4926,191.5718,189.8387,190.2844,165690.0
2023-12-29 11:00:00,192.05,192.13,191.0,191.15,87567.0,190.1952,190.2745,189.1554,189.3039,87567.0
2023-12-29 11:30:00,191.02,191.99,191.02,191.93,26025.0,189.1752,190.1358,189.1752,190.0764,26025.0
2023-12-29 12:00:00,191.93,192.09,191.46,191.46,50268.0,190.0764,190.2349,189.6109,189.6109,50268.0
2023-12-29 12:30:00,191.42,192.22,191.41,192.22,33327.0,189.5713,190.3636,189.5614,190.3636,33327.0
2023-12-29 13:00:00,192.17,192.43,191.98,192.05,50358.0,190.3141,190.5716,190.1259,190.1952,50358.0
2023-12-29 13:30:00,192.13,192.79,192.02,192.55,28566.0,190.2745,190.9281,190.1655,190.6904,28566.0
2023-12-29 14:00:00,192.55,192.73,192.41,192.46,26865.0,190.6904,190.8687,190.5518,190.6013,26865.0
2023-12-29 14:30:00,192.56,192.7,192.39,192.7,13125.0,190.7003,190.839,190.532,190.839,13125.0
2023-12-29 15:00:00,192.63,192.74,192.28,192.47,35487.0,190.7696,190.8786,190.423,190.6112,35487.0
2023-12-29 15:30:00,192.46,192.46,191.74,191.98,191379.0,190.6013,190.6013,189.8882,190.1259,191379.0
2024-01-02 09:30:00,188.78,188.84,186.41,187.12,580680.0,186.9568,187.0162,184.6097,185.3129,580680.0
2024-01-02 10:00:00,187.2,187.74,186.49,186.58,193617.0,185.3921,185.9269,184.6889,184.7781,193617.0
2024-01-02 10:30:00,186.5,186.55,185.94,186.33,123891.0,184.6988,184.7484,184.1443,184.5305,123891.0
2024-01-02 11:00:00,186.36,187.06,186.32,186.97,83184.0,184.5602,185.2534,184.5206,185.1643,83184.0
2024-01-02 11:30:00,186.97,187.34,186.92,187.19,48810.0,185.1643,185.5307,185.1148,185.3822,48810.0
2024-01-02 12:00:00,187.22,187.29,186.5,186.5,94107.0,185.4119,185.4812,184.6988,184.6988,94107.0
2024-01-02 12:30:00,186.47,186.84,185.86,185.91,97983.0,184.6691,185.0356,184.065,184.1145,97983.0
2024-01-02 13:00:00,185.86,186.36,185.58,186.27,61566.0,184.065,184.5602,183.7877,184.4711,61566.0
2024-01-02 13:30:00,186.29,186.41,185.49,185.61,56358.0,184.4909,184.6097,183.6986,183.8174,56358.0
2024-01-02 14:00:00,185.54,185.59,185.04,185.55,135246.0,183.7481,183.7976,183.2529,183.758,135246.0
2024-01-02 14:30:00,185.55,185.59,184.83,184.83,95334.0,183.758,183.7976,183.045,183.045,95334.0
2024-01-02 15:00:00,184.9,184.91,183.54,183.85,229830.0,183.1143,183.1242,181.7674,182.0744,229830.0
2024-01-02 15:30:00,183.83,185.14,183.62,185.05,382365.0,182.0546,183.352,181.8467,183.2628,382365.0
2024-01-03 09:30:00,181.87,182.87,180.93,182.08,515856.0,180.1136,181.1039,179.1826,180.3215,515856.0
2024-01-03 10:00:00,182.0,182.72,180.83,181.33,285381.0,180.2423,180.9553,179.0836,179.5788,285381.0
2024-01-03 10:30:00,181.33,181.5,180.42,181.4,254709.0,179.5788,179.7471,178.6776,179.6481,254709.0
2024-01-03 11:00:00,181.4,181.73,181.22,181.38,337713.0,179.6481,179.9749,179.4698,179.6283,337713.0
2024-01-03 11:30:00,181.38,181.67,180.84,181.0,202848.0,179.6283,179.9155,179.0935,179.252,202848.0
2024-01-03 12:00:00,180.97,181.12,180.65,181.09,218616.0,179.2222,179.3708,178.9053,179.3411,218616.0
2024-01-03 12:30:00,181.09,181.7,181.07,181.55,119484.0,179.3411,179.9452,179.3213,179.7966,119484.0
2024-01-03 13:00:00,181.57,181.93,181.45,181.56,56796.0,179.8165,180.173,179.6976,179.8066,56796.0
2024-01-03 13:30:00,181.59,181.73,181.27,181.53,47697.0,179.8363,179.9749,179.5194,179.7768,47697.0
2024-01-03 14:00:00,181.47,181.8,180.66,181.72,173898.0,179.7174,180.0442,178.9152,179.965,173898.0
2024-01-03 14:30:00,181.69,182.04,181.24,181.53,146223.0,179.9353,180.2819,179.4896,179.7768,146223.0
2024-01-03 15:00:00,181.53,181.68,180.69,181.05,141888.0,179.7768,179.9254,178.945,179.3015,141888.0
2024-01-03 15:30:00,181.05,181.61,180.7,181.1,247134.0,179.3015,179.8561,178.9549,179.351,247134.0
2024-01-04 09:30:00,178.2,179.84,177.88,178.57,467694.0,176.479,178.1032,176.1621,176.8454,467694.0
2024-01-04 10:00:00,178.49,180.66,178.25,180.19,317604.0,176.7662,178.9152,176.5285,178.4498,317604.0
2024-01-04 10:30:00,180.19,180.85,180.17,180.47,352758.0,178.4498,179.1034,178.43,178.7271,352758.0
2024-01-04 11:00:00,180.51,181.44,180.27,181.22,295491.0,178.7667,179.6877,178.529,179.4698,295491.0
2024-01-04 11:30:00,181.27,181.27,180.36,180.41,93114.0,179.5194,179.5194,178.6181,178.6677,93114.0
2024-01-04 12:00:00,180.39,180.5,179.96,180.36,63765.0,178.6479,178.7568,178.222,178.6181,63765.0
2024-01-04 12:30:00,180.46,180.46,179.7,180.08,53709.0,178.7172,178.7172,177.9645,178.3408,53709.0
2024-01-04 13:00:00,180.07,180.29,179.99,180.22,42990.0,178.3309,178.5488,178.2517,178.4795,42990.0
2024-01-04 13:30:00,180.25,180.45,179.96,180.08,51027.0,178.5092,178.7073,178.222,178.3408,51027.0
2024-01-04 14:00:00,180.0,180.17,179.58,179.7,65013.0,178.2616,178.43,177.8457,177.9645,65013.0
2024-01-04 14:30:00,179.63,180.09,179.5,179.97,78528.0,177.8952,178.3507,177.7664,178.2319,78528.0
2024-01-04 15:00:00,180.01,180.9,180.01,180.45,144141.0,178.2715,179.1529,178.2715,178.7073,144141.0
2024-01-04 15:30:00,180.48,180.61,179.48,179.58,317775.0,178.737,178.8657,177.7466,177.8457,317775.0
2024-01-05 09:30:00,179.89,180.87,179.38,180.11,686661.0,178.1527,179.1232,177.6476,178.3706,686661.0
2024-01-05 10:00:00,180.21,181.82,180.21,181.54,392529.0,178.4696,180.064,178.4696,179.7867,392529.0
2024-01-05 10:30:00,181.63,182.11,181.22,181.84,134118.0,179.8759,180.3512,179.4698,180.0838,134118.0
2024-01-05 11:00:00,181.84,182.2,181.44,181.44,196140.0,180.0838,180.4404,179.6877,179.6877,196140.0
2024-01-05 11:30:00,181.41,181.64,181.12,181.38,237051.0,179.658,179.8858,179.3708,179.6283,237051.0
2024-01-05 12:00:00,181.42,181.52,180.45,180.52,98310.0,179.6679,179.7669,178.7073,178.7766,98310.0
2024-01-05 12:30:00,180.51,180.9,180.45,180.6,40482.0,178.7667,179.1529,178.7073,178.8558,40482.0
2024-01-05 13:00:00,180.6,180.65,180.11,180.65,36147.0,178.8558,178.9053,178.3706,178.9053,36147.0
2024-01-05 13:30:00,180.71,181.14,180.66,180.66,37452.0,178.9648,179.3906,178.9152,178.9152,37452.0
2024-01-05 14:00:00,180.68,181.11,180.59,180.66,35253.0,178.9351,179.3609,178.8459,178.9152,35253.0
2024-01-05 14:30:00,180.75,180.82,179.91,180.01,47904.0,179.0044,179.0737,178.1725,178.2715,47904.0
2024-01-05 15:00:00,180.04,180.29,179.77,179.95,61878.0,178.3012,178.5488,178.0338,178.2121,61878.0
2024-01-05 15:30:00,179.9,180.74,179.8,180.62,265068.0,178.1626,178.9945,178.0635,178.8756,265068.0
2024-01-08 09:30:00,181.86,184.75,181.81,184.73,542346.0,180.1037,182.9657,180.0541,182.9459,542346.0
2024-01-08 10:00:00,184.75,185.22,184.21,184.94,275877.0,182.9657,183.4312,182.431,183.1539,275877.0
2024-01-08 10:30:00,185.03,185.7,184.97,185.48,137115.0,183.243,183.9066,183.1836,183.6887,137115.0
2024-01-08 11:00:00,185.53,185.66,185.13,185.26,129522.0,183.7382,183.867,183.3421,183.4708,129522.0
2024-01-08 11:30:00,185.26,185.87,185.0,185.86,92019.0,183.4708,184.0749,183.2133,184.065,92019.0
2024-01-08 12:00:00,185.91,186.03,185.68,185.95,104085.0,184.1145,184.2334,183.8868,184.1542,104085.0
2024-01-08 12:30:00,185.94,186.38,185.94,186.28,100362.0,184.1443,184.58,184.1443,184.481,100362.0
2024-01-08 13:00:00,186.25,186.26,186.05,186.24,36021.0,184.4513,184.4612,184.2532,184.4414,36021.0
2024-01-08 13:30:00,186.27,186.63,186.19,186.58,51603.0,184.4711,184.8276,184.3918,184.7781,51603.0
2024-01-08 14:00:00,186.59,186.98,186.38,186.55,48903.0,184.788,185.1742,184.58,184.7484,48903.0
2024-01-08 14:30:00,186.6,186.63,186.36,186.51,52383.0,184.7979,184.8276,184.5602,184.7087,52383.0
2024-01-08 15:00:00,186.37,186.43,185.84,185.86,228009.0,184.5701,184.6295,184.0452,184.065,228009.0
2024-01-08 15:30:00,185.87,186.63,185.77,186.51,503127.0,184.0749,184.8276,183.9759,184.7087,503127.0
2024-01-09 09:30:00,184.43,185.46,184.12,185.37,525870.0,182.6488,183.6689,182.3418,183.5798,525870.0
2024-01-09 10:00:00,185.34,185.88,184.83,185.56,126246.0,183.55,184.0848,183.045,183.7679,126246.0
2024-01-09 10:30:00,185.65,185.69,185.05,185.16,104913.0,183.8571,183.8967,183.2628,183.3718,104913.0
2024-01-09 11:00:00,185.18,185.9,185.17,185.9,63699.0,183.3916,184.1046,183.3817,184.1046,63699.0
2024-01-09 11:30:00,185.96,186.9,185.87,186.89,63258.0,184.1641,185.095,184.0749,185.0851,63258.0
2024-01-09 12:00:00,186.91,187.04,186.66,187.04,58422.0,185.1049,185.2336,184.8573,185.2336,58422.0
2024-01-09 12:30:00,187.05,187.59,186.78,187.57,45744.0,185.2435,185.7783,184.9761,185.7585,45744.0
2024-01-09 13:00:00,187.78,187.99,187.27,187.28,59574.0,185.9665,186.1745,185.4614,185.4713,59574.0
2024-01-09 13:30:00,187.19,187.55,186.75,187.26,88590.0,185.3822,185.7387,184.9464,185.4515,88590.0
2024-01-09 14:00:00,187.39,187.62,186.76,186.76,36942.0,185.5802,185.808,184.9563,184.9563,36942.0
2024-01-09 14:30:00,186.93,187.1,186.57,186.93,86748.0,185.1247,185.293,184.7682,185.1247,86748.0
2024-01-09 15:00:00,187.01,187.29,186.59,186.74,100440.0,185.2039,185.4812,184.788,184.9365,100440.0
2024-01-09 15:30:00,186.79,186.79,185.8,186.52,270204.0,184.986,184.986,184.0056,184.7186,270204.0
2024-01-10 09:30:00,186.8,187.02,183.85,184.22,631953.0,184.9959,185.2138,182.0744,182.4409,631953.0
2024-01-10 10:00:00,184.18,185.38,183.58,185.37,226971.0,182.4012,183.5897,181.807,183.5798,226971.0
2024-01-10 10:30:00,185.35,186.1,185.25,185.84,199458.0,183.5599,184.3027,183.4609,184.0452,199458.0
2024-01-10 11:00:00,185.95,185.95,184.86,185.34,122343.0,184.1542,184.1542,183.0747,183.55,122343.0
2024-01-10 11:30:00,185.25,185.48,185.06,185.37,42657.0,183.4609,183.6887,183.2727,183.5798,42657.0
2024-01-10 12:00:00,185.25,185.71,185.18,185.61,36345.0,183.4609,183.9165,183.3916,183.8174,36345.0
2024-01-10 12:30:00,185.59,185.95,185.59,185.91,14724.0,183.7976,184.1542,183.7976,184.1145,14724.0
2024-01-10 13:00:00,185.83,186.19,185.5,185.62,62895.0,184.0353,184.3918,183.7085,183.8273,62895.0
2024-01-10 13:30:00,185.62,186.12,185.62,185.95,34044.0,183.8273,184.3225,183.8273,184.1542,34044.0
2024-01-10 14:00:00,186.02,186.35,185.93,186.03,65124.0,184.2235,184.5503,184.1343,184.2334,65124.0
2024-01-10 14:30:00,186.01,186.34,185.84,186.34,58737.0,184.2136,184.5404,184.0452,184.5404,58737.0
2024-01-10 15:00:00,186.36,186.48,185.36,185.59,192663.0,184.5602,184.679,183.5699,183.7976,192663.0
2024-01-10 15:30:00,185.57,186.0,185.1,185.99,315537.0,183.7778,184.2037,183.3124,184.1938,315537.0
2024-01-11 09:30:00,186.2,187.83,185.66,186.3,672372.0,184.4017,186.016,183.867,184.5008,672372.0
2024-01-11 10:00:00,186.33,186.36,183.79,185.02,229458.0,184.5305,184.5602,182.015,183.2331,229458.0
2024-01-11 10:30:00,184.93,185.36,184.22,184.5,109461.0,183.144,183.5699,182.4409,182.7182,109461.0
2024-01-11 11:00:00,184.57,184.57,183.17,183.69,81882.0,182.7875,182.7875,181.401,181.916,81882.0
2024-01-11 11:30:00,183.52,183.78,182.97,183.6,45516.0,181.7476,182.0051,181.2029,181.8268,45516.0
2024-01-11 12:00:00,183.63,184.27,183.63,183.95,33012.0,181.8566,182.4904,181.8566,182.1735,33012.0
2024-01-11 12:30:00,183.87,184.88,183.86,184.81,65811.0,182.0942,183.0945,182.0843,183.0252,65811.0
2024-01-11 13:00:00,184.86,185.75,184.85,185.62,49023.0,183.0747,183.9561,183.0648,183.8273,49023.0
2024-01-11 13:30:00,185.56,186.08,185.29,186.0,74034.0,183.7679,184.2829,183.5005,184.2037,74034.0
2024-01-11 14:00:00,186.04,186.3,185.72,186.24,36633.0,184.2433,184.5008,183.9264,184.4414,36633.0
2024-01-11 14:30:00,186.29,186.88,186.07,186.76,249693.0,184.4909,185.0752,184.273,184.9563,249693.0
2024-01-11 15:00:00,186.79,186.79,185.95,186.29,447567.0,184.986,184.986,184.1542,184.4909,447567.0
2024-01-11 15:30:00,186.33,186.82,186.19,186.69,226620.0,184.5305,185.0158,184.3918,184.887,226620.0
2024-01-12 09:30:00,186.87,187.78,186.42,186.48,249627.0,185.0653,185.9665,184.6196,184.679,249627.0
2024-01-12 10:00:00,186.48,186.64,185.77,186.13,206919.0,184.679,184.8375,183.9759,184.3324,206919.0
2024-01-12 10:30:00,186.27,186.42,184.9,185.28,101991.0,184.4711,184.6196,183.1143,183.4906,101991.0
2024-01-12 11:00:00,185.16,185.95,185.08,185.87,123900.0,183.3718,184.1542,183.2926,184.0749,123900.0
2024-01-12 11:30:00,185.77,185.82,184.97,185.08,69297.0,183.9759,184.0254,183.1836,183.2926,69297.0
2024-01-12 12:00:00,185.06,185.41,185.01,185.3,41655.0,183.2727,183.6194,183.2232,183.5104,41655.0
2024-01-12 12:30:00,185.34,185.49,185.07,185.28,22806.0,183.55,183.6986,183.2827,183.4906,22806.0
2024-01-12 13:00:00,185.35,185.57,185.35,185.47,19182.0,183.5599,183.7778,183.5599,183.6788,19182.0
2024-01-12 13:30:00,185.53,185.83,185.37,185.81,33024.0,183.7382,184.0353,183.5798,184.0155,33024.0
2024-01-12 14:00:00,185.87,185.93,185.58,185.72,44229.0,184.0749,184.1343,183.7877,183.9264,44229.0
2024-01-12 14:30:00,185.68,185.68,185.33,185.51,37266.0,183.8868,183.8868,183.5401,183.7184,37266.0
2024-01-12 15:00:00,185.44,185.78,185.38,185.75,72600.0,183.6491,183.9858,183.5897,183.9561,72600.0
2024-01-12 15:30:00,185.69,185.97,185.65,185.8,155031.0,183.8967,184.174,183.8571,184.0056,155031.0
2024-01-16 09:30:00,186.03,186.28,185.07,186.17,403065.0,184.2334,184.481,183.2827,184.372,403065.0
2024-01-16 10:00:00,186.16,188.32,186.05,188.11,387750.0,184.3621,186.5013,184.2532,186.2933,387750.0
2024-01-16 10:30:00,188.03,189.7,188.03,189.3,764490.0,186.2141,187.8679,186.2141,187.4718,764490.0
2024-01-16 11:00:00,189.32,189.45,187.9,188.77,542529.0,187.4916,187.6204,186.0853,186.9469,542529.0
2024-01-16 11:30:00,188.76,189.11,187.97,188.13,81213.0,186.937,187.2836,186.1546,186.3131,81213.0
2024-01-16 12:00:00,188.2,188.2,187.53,187.65,40296.0,186.3824,186.3824,185.7189,185.8377,40296.0
2024-01-16 12:30:00,187.51,187.71,187.21,187.32,61686.0,185.6991,185.8972,185.402,185.5109,61686.0
2024-01-16 13:00:00,187.27,188.16,187.23,187.92,125145.0,185.4614,186.3428,185.4218,186.1051,125145.0
2024-01-16 13:30:00,188.16,188.16,187.15,187.34,77529.0,186.3428,186.3428,185.3426,185.5307,77529.0
2024-01-16 14:00:00,187.39,187.53,186.77,187.21,43917.0,185.5802,185.7189,184.9662,185.402,43917.0
2024-01-16 14:30:00,187.04,187.83,187.04,187.74,69576.0,185.2336,186.016,185.2336,185.9269,69576.0
2024-01-16 15:00:00,187.72,188.1,187.72,187.75,67140.0,185.9071,186.2834,185.9071,185.9368,67140.0
2024-01-16 15:30:00,187.77,188.48,187.65,188.39,241977.0,185.9566,186.6597,185.8377,186.5706,241977.0
2024-01-17 09:30:00,186.56,186.61,183.78,183.86,1464648.0,184.7583,184.8078,182.0051,182.0843,1464648.0
2024-01-17 10:00:00,183.78,184.85,183.54,184.71,376920.0,182.0051,183.0648,181.7674,182.9261,376920.0
2024-01-17 10:30:00,184.58,184.91,184.18,184.32,205179.0,182.7974,183.1242,182.4012,182.5399,205179.0
2024-01-17 11:00:00,184.37,185.51,184.37,185.17,132819.0,182.5894,183.7184,182.5894,183.3817,132819.0
2024-01-17 11:30:00,185.17,185.59,184.98,184.99,113457.0,183.3817,183.7976,183.1935,183.2034,113457.0
2024-01-17 12:00:00,185.03,185.18,184.5,184.68,126510.0,183.243,183.3916,182.7182,182.8964,126510.0
2024-01-17 12:30:00,184.65,185.01,184.45,184.94,86673.0,182.8667,183.2232,182.6686,183.1539,86673.0
2024-01-17 13:00:00,184.92,185.11,184.3,184.41,99645.0,183.1341,183.3223,182.5201,182.629,99645.0
2024-01-17 13:30:00,184.41,184.55,183.96,184.46,128442.0,182.629,182.7677,182.1834,182.6785,128442.0
2024-01-17 14:00:00,184.5,185.45,184.41,185.36,115071.0,182.7182,183.659,182.629,183.5699,115071.0
2024-01-17 14:30:00,185.41,186.33,185.4,185.94,173871.0,183.6194,184.5305,183.6095,184.1443,173871.0
2024-01-17 15:00:00,185.95,185.96,185.42,185.57,218448.0,184.1542,184.1641,183.6293,183.7778,218448.0
2024-01-17 15:30:00,185.56,186.92,185.54,186.64,464304.0,183.7679,185.1148,183.7481,184.8375,464304.0
2024-01-18 09:30:00,191.77,192.64,191.61,191.98,564771.0,189.9179,190.7795,189.7595,190.1259,564771.0
2024-01-18 10:00:00,192.11,192.35,191.28,191.8,174717.0,190.2547,190.4923,189.4327,189.9477,174717.0
2024-01-18 10:30:00,191.85,192.66,191.42,192.2,139476.0,189.9972,190.7994,189.5713,190.3438,139476.0
2024-01-18 11:00:00,192.19,192.81,191.82,192.76,140598.0,190.3339,190.9479,189.9675,190.8984,140598.0
2024-01-18 11:30:00,192.84,192.98,192.21,192.4,210270.0,190.9776,191.1163,190.3537,190.5419,210270.0
2024-01-18 12:00:00,192.39,192.44,190.89,191.67,111642.0,190.532,190.5815,189.0464,189.8189,111642.0
2024-01-18 12:30:00,191.7,191.71,191.12,191.26,50952.0,189.8486,189.8585,189.2742,189.4129,50952.0
2024-01-18 13:00:00,191.1,191.18,189.81,190.16,71820.0,189.2544,189.3336,187.9769,188.3235,71820.0
2024-01-18 13:30:00,190.12,191.29,190.12,191.12,83283.0,188.2839,189.4426,188.2839,189.2742,83283.0
2024-01-18 14:00:00,191.11,192.33,191.11,192.32,108873.0,189.2643,190.4725,189.2643,190.4626,108873.0
2024-01-18 14:30:00,192.39,192.87,192.05,192.62,154296.0,190.532,191.0073,190.1952,190.7597,154296.0
2024-01-18 15:00:00,192.63,192.9,192.33,192.7,146094.0,190.7696,191.037,190.4725,190.839,146094.0
2024-01-18 15:30:00,192.72,193.12,192.49,192.85,512301.0,190.8588,191.2549,190.631,190.9875,512301.0
2024-01-19 09:30:00,195.35,195.63,194.3,195.53,746007.0,193.4634,193.7407,192.4235,193.6416,746007.0
2024-01-19 10:00:00,195.68,195.99,194.72,195.82,390012.0,193.7902,194.0972,192.8395,193.9288,390012.0
2024-01-19 10:30:00,195.71,196.33,195.46,195.82,304875.0,193.8199,194.4339,193.5723,193.9288,304875.0
2024-01-19 11:00:00,195.85,196.46,195.53,196.4,125688.0,193.9585,194.5627,193.6416,194.5032,125688.0
2024-01-19 11:30:00,196.36,196.77,195.91,196.77,202512.0,194.4636,194.8697,194.018,194.8697,202512.0
2024-01-19 12:00:00,196.81,197.66,196.3,197.65,157794.0,194.9093,195.7511,194.4042,195.7412,157794.0
2024-01-19 12:30:00,197.61,198.45,197.57,198.43,296139.0,195.7015,196.5334,195.6619,196.5136,296139.0
2024-01-19 13:00:00,198.41,199.0,198.14,198.87,121131.0,196.4938,197.0781,196.2264,196.9494,121131.0
2024-01-19 13:30:00,198.85,199.66,198.83,199.54,116985.0,196.9296,197.7317,196.9098,197.6129,116985.0
2024-01-19 14:00:00,199.54,200.34,199.54,200.0,255408.0,197.6129,198.4052,197.6129,198.0685,255408.0
2024-01-19 14:30:00,199.96,200.25,199.45,200.22,243282.0,198.0289,198.316,197.5238,198.2863,243282.0
2024-01-19 15:00:00,200.22,200.62,199.96,200.17,214383.0,198.2863,198.6825,198.0289,198.2368,214383.0
2024-01-19 15:30:00,200.21,200.67,200.14,200.48,711957.0,198.2764,198.732,198.2071,198.5438,711957.0
2024-01-22 09:30:00,202.07,203.69,200.71,201.78,824619.0,200.1185,201.7228,198.7716,199.8313,824619.0
2024-01-22 10:00:00,201.81,201.97,200.48,200.55,257256.0,199.861,200.0194,198.5438,198.6132,257256.0
2024-01-22 10:30:00,200.55,200.58,199.22,199.66,644013.0,198.6132,198.6429,197.296,197.7317,644013.0
2024-01-22 11:00:00,199.64,201.0,199.5,200.83,270033.0,197.7119,199.0588,197.5733,198.8904,270033.0
2024-01-22 11:30:00,200.91,201.73,200.61,201.73,178914.0,198.9697,199.7818,198.6726,199.7818,178914.0
2024-01-22 12:00:00,201.74,201.76,200.49,201.04,175194.0,199.7917,199.8115,198.5537,199.0984,175194.0
2024-01-22 12:30:00,201.04,201.12,200.61,200.86,124827.0,199.0984,199.1776,198.6726,198.9202,124827.0
2024-01-22 13:00:00,200.84,201.01,200.38,200.52,94779.0,198.9004,199.0687,198.4448,198.5834,94779.0
2024-01-22 13:30:00,200.48,201.11,200.48,200.9,72804.0,198.5438,199.1677,198.5438,198.9598,72804.0
2024-01-22 14:00:00,200.88,201.08,200.43,200.81,86742.0,198.94,199.138,198.4943,198.8706,86742.0
2024-01-22 14:30:00,200.81,201.08,200.71,201.06,103236.0,198.8706,199.138,198.7716,199.1182,103236.0
2024-01-22 15:00:00,201.08,201.7,200.85,201.7,228222.0,199.138,199.752,198.9103,199.752,228222.0
2024-01-22 15:30:00,201.72,201.72,201.14,201.2,296940.0,199.7719,199.7719,199.1975,199.2569,296940.0
2024-01-23 09:30:00,201.14,201.28,199.23,201.14,665544.0,199.1975,199.3361,197.3059,199.1975,665544.0
2024-01-23 10:00:00,201.16,201.49,200.37,200.97,306429.0,199.2173,199.5441,198.4349,199.0291,306429.0
2024-01-23 10:30:00,200.98,201.04,200.64,200.81,126669.0,199.039,199.0984,198.7023,198.8706,126669.0
2024-01-23 11:00:00,200.73,201.41,200.73,201.13,102102.0,198.7914,199.4648,198.7914,199.1876,102102.0
2024-01-23 11:30:00,201.04,201.53,200.84,201.53,29421.0,199.0984,199.5837,198.9004,199.5837,29421.0
2024-01-23 12:00:00,201.63,201.68,201.32,201.54,37398.0,199.6827,199.7322,199.3757,199.5936,37398.0
2024-01-23 12:30:00,201.53,202.07,201.46,202.06,51708.0,199.5837,200.1185,199.5144,200.1086,51708.0
2024-01-23 13:00:00,202.1,202.12,201.67,201.71,54819.0,200.1482,200.168,199.7223,199.7619,54819.0
2024-01-23 13:30:00,201.71,201.89,201.5,201.76,50493.0,199.7619,199.9402,199.554,199.8115,50493.0
2024-01-23 14:00:00,201.83,201.9,201.45,201.54,60237.0,199.8808,199.9501,199.5045,199.5936,60237.0
2024-01-23 14:30:00,201.43,202.18,201.4,202.15,121800.0,199.4847,200.2274,199.4549,200.1977,121800.0
2024-01-23 15:00:00,202.15,202.54,202.07,202.41,137370.0,200.1977,200.5839,200.1185,200.4552,137370.0
2024-01-23 15:30:00,202.34,202.64,202.04,202.43,409431.0,200.3859,200.683,200.0888,200.475,409431.0
2024-01-24 09:30:00,204.75,205.31,203.13,204.85,1211808.0,202.7726,203.3272,201.1682,202.8716,1211808.0
2024-01-24 10:00:00,204.72,206.28,204.0,206.16,426084.0,202.7429,204.2878,202.0298,204.169,426084.0
2024-01-24 10:30:00,206.21,207.42,206.0,206.88,339777.0,204.2185,205.4168,204.0105,204.882,339777.0
2024-01-24 11:00:00,206.9,207.28,206.37,206.52,204831.0,204.9018,205.2782,204.3769,204.5255,204831.0
2024-01-24 11:30:00,206.44,207.64,206.37,207.51,192765.0,204.4463,205.6347,204.3769,205.5059,192765.0
2024-01-24 12:00:00,207.56,207.64,206.94,207.53,200766.0,205.5555,205.6347,204.9414,205.5257,200766.0
2024-01-24 12:30:00,207.58,208.08,207.51,207.97,153255.0,205.5753,206.0704,205.5059,205.9615,153255.0
2024-01-24 13:00:00,207.85,207.88,206.75,207.41,302127.0,205.8427,205.8724,204.7533,205.4069,302127.0
2024-01-24 13:30:00,207.38,207.4,206.34,206.88,139452.0,205.3772,205.397,204.3472,204.882,139452.0
2024-01-24 14:00:00,206.87,206.87,205.0,205.44,305853.0,204.8721,204.8721,203.0202,203.4559,305853.0
2024-01-24 14:30:00,205.48,206.37,205.37,205.87,280404.0,203.4955,204.3769,203.3866,203.8818,280404.0
2024-01-24 15:00:00,205.93,206.27,204.65,204.67,549711.0,203.9412,204.2779,202.6736,202.6934,549711.0
2024-01-24 15:30:00,204.63,205.95,204.55,205.39,441474.0,202.6537,203.961,202.5745,203.4064,441474.0
2024-01-25 09:30:00,209.13,209.26,206.13,206.33,595071.0,207.1103,207.239,204.1393,204.3373,595071.0
2024-01-25 10:00:00,206.48,208.4,206.29,208.27,261210.0,204.4859,206.3873,204.2977,206.2586,261210.0
2024-01-25 10:30:00,208.43,208.43,207.02,207.31,173568.0,206.417,206.417,205.0207,205.3079,173568.0
2024-01-25 11:00:00,207.19,207.81,207.01,207.69,92955.0,205.189,205.803,205.0108,205.6842,92955.0
2024-01-25 11:30:00,207.68,208.38,207.56,207.85,151104.0,205.6743,206.3675,205.5555,205.8427,151104.0
2024-01-25 12:00:00,207.98,208.04,206.77,207.0,150198.0,205.9714,206.0308,204.7731,205.0009,150198.0
2024-01-25 12:30:00,207.03,207.09,205.88,206.27,124674.0,205.0306,205.09,203.8917,204.2779,124674.0
2024-01-25 13:00:00,206.26,206.68,205.45,205.76,90330.0,204.268,204.684,203.4658,203.7728,90330.0
2024-01-25 13:30:00,205.71,206.05,204.41,204.56,125247.0,203.7233,204.06,202.4359,202.5844,125247.0
2024-01-25 14:00:00,204.39,204.67,203.74,204.29,231996.0,202.4161,202.6934,201.7723,202.317,231996.0
2024-01-25 14:30:00,204.39,205.09,204.12,205.08,82059.0,202.4161,203.1093,202.1487,203.0994,82059.0
2024-01-25 15:00:00,205.06,205.29,204.75,204.87,152046.0,203.0796,203.3074,202.7726,202.8914,152046.0
2024-01-25 15:30:00,204.9,205.39,204.67,204.81,314547.0,202.9211,203.4064,202.6934,202.832,314547.0
2024-01-26 09:30:00,200.67,201.29,199.31,200.36,1190172.0,198.732,199.346,197.3851,198.425,1190172.0
2024-01-26 10:00:00,200.23,201.11,199.37,201.06,341457.0,198.2962,199.1677,197.4445,199.1182,341457.0
2024-01-26 10:30:00,201.04,201.95,200.79,201.82,201510.0,199.0984,199.9996,198.8508,199.8709,201510.0
2024-01-26 11:00:00,201.88,201.93,200.95,201.05,159894.0,199.9303,199.9798,199.0093,199.1083,159894.0
2024-01-26 11:30:00,201.05,201.27,200.05,200.56,164391.0,199.1083,199.3262,198.118,198.6231,164391.0
2024-01-26 12:00:00,200.53,200.83,200.08,200.13,196692.0,198.5933,198.8904,198.1477,198.1972,196692.0
2024-01-26 12:30:00,200.08,200.08,198.76,198.96,424860.0,198.1477,198.1477,196.8404,197.0385,424860.0
2024-01-26 13:00:00,198.91,199.5,198.78,199.38,137319.0,196.989,197.5733,196.8602,197.4545,137319.0
2024-01-26 13:30:00,199.46,199.53,198.57,198.83,202803.0,197.5337,197.603,196.6523,196.9098,202803.0
2024-01-26 14:00:00,198.88,199.26,198.85,199.0,95502.0,196.9593,197.3356,196.9296,197.0781,95502.0
2024-01-26 14:30:00,199.03,200.11,198.86,199.9,150642.0,197.1078,198.1774,196.9395,197.9694,150642.0
2024-01-26 15:00:00,199.91,199.96,199.3,199.44,195837.0,197.9793,198.0289,197.3752,197.5139,195837.0
2024-01-26 15:30:00,199.43,199.48,198.84,199.11,525330.0,197.504,197.5535,196.9197,197.1871,525330.0
2024-01-29 09:30:00,199.65,200.02,198.69,198.82,589623.0,197.7218,198.0883,196.7711,196.8999,589623.0
2024-01-29 10:00:00,198.84,199.52,198.19,199.08,484578.0,196.9197,197.5931,196.2759,197.1573,484578.0
2024-01-29 10:30:00,199.15,199.3,198.6,198.7,203688.0,197.2267,197.3752,196.682,196.781,203688.0
2024-01-29 11:00:00,198.74,199.12,198.54,198.97,107598.0,196.8206,197.197,196.6226,197.0484,107598.0
2024-01-29 11:30:00,199.02,199.17,198.87,199.07,56160.0,197.0979,197.2465,196.9494,197.1474,56160.0
2024-01-29 12:00:00,199.13,199.76,199.04,199.55,114225.0,197.2069,197.8308,197.1177,197.6228,114225.0
2024-01-29 12:30:00,199.61,199.63,199.01,199.41,104790.0,197.6822,197.702,197.088,197.4842,104790.0
2024-01-29 13:00:00,199.38,199.39,198.98,199.26,47676.0,197.4545,197.4644,197.0583,197.3356,47676.0
2024-01-29 13:30:00,199.32,199.48,199.1,199.13,102207.0,197.395,197.5535,197.1772,197.2069,102207.0
2024-01-29 14:00:00,199.17,199.56,199.12,199.34,58470.0,197.2465,197.6327,197.197,197.4148,58470.0
2024-01-29 14:30:00,199.41,199.68,199.39,199.59,125412.0,197.4842,197.7516,197.4644,197.6624,125412.0
2024-01-29 15:00:00,199.66,201.28,199.66,201.14,292743.0,197.7317,199.3361,197.7317,199.1975,292743.0
2024-01-29 15:30:00,201.21,201.28,200.46,201.23,306711.0,199.2668,199.3361,198.524,199.2866,306711.0
2024-01-30 09:30:00,200.2,201.35,199.95,200.5,369336.0,198.2665,199.4054,198.0189,198.5636,369336.0
2024-01-30 10:00:00,200.23,200.7,199.71,200.56,202998.0,198.2962,198.7617,197.7813,198.6231,202998.0
2024-01-30 10:30:00,200.59,200.79,199.64,200.16,164052.0,198.6528,198.8508,197.7119,198.2269,164052.0
2024-01-30 11:00:00,200.13,200.28,199.82,200.1,121455.0,198.1972,198.3458,197.8902,198.1675,121455.0
2024-01-30 11:30:00,200.1,200.39,199.7,199.82,78819.0,198.1675,198.4547,197.7714,197.8902,78819.0
2024-01-30 12:00:00,199.97,200.15,199.01,199.17,154614.0,198.0388,198.217,197.088,197.2465,154614.0
2024-01-30 12:30:00,199.16,199.2,198.56,198.71,198210.0,197.2366,197.2762,196.6424,196.7909,198210.0
2024-01-30 13:00:00,198.67,198.72,198.0,198.71,121059.0,196.7513,196.8008,196.0878,196.7909,121059.0
2024-01-30 13:30:00,198.83,198.83,197.73,197.91,139614.0,196.9098,196.9098,195.8204,195.9986,139614.0
2024-01-30 14:00:00,197.97,198.11,197.39,197.84,109740.0,196.0581,196.1967,195.4837,195.9293,109740.0
2024-01-30 14:30:00,197.83,198.31,197.83,198.07,104256.0,195.9194,196.3948,195.9194,196.1571,104256.0
2024-01-30 15:00:00,198.09,198.6,197.93,198.48,98430.0,196.1769,196.682,196.0185,196.5631,98430.0
2024-01-30 15:30:00,198.53,198.53,198.13,198.29,318273.0,196.6127,196.6127,196.2165,196.375,318273.0
2024-01-31 09:30:00,195.14,196.01,194.34,195.22,1064694.0,193.2554,194.117,192.4631,193.3346,1064694.0
2024-01-31 10:00:00,195.22,195.69,194.45,194.54,342357.0,193.3346,193.8001,192.5721,192.6612,342357.0
2024-01-31 10:30:00,194.57,194.7,193.61,194.65,294822.0,192.6909,192.8196,191.7402,192.7701,294822.0
2024-01-31 11:00:00,194.68,195.24,194.64,195.17,178626.0,192.7998,193.3544,192.7602,193.2851,178626.0
2024-01-31 11:30:00,195.18,195.59,194.91,195.46,126564.0,193.295,193.7011,193.0276,193.5723,126564.0
2024-01-31 12:00:00,195.43,195.91,195.32,195.7,146109.0,193.5426,194.018,193.4337,193.81,146109.0
2024-01-31 12:30:00,195.75,195.91,195.24,195.84,191319.0,193.8595,194.018,193.3544,193.9486,191319.0
2024-01-31 13:00:00,195.9,196.6,195.84,196.22,106062.0,194.0081,194.7013,193.9486,194.325,106062.0
2024-01-31 13:30:00,196.17,196.49,196.08,196.31,81687.0,194.2755,194.5924,194.1863,194.4141,81687.0
2024-01-31 14:00:00,196.38,196.42,195.28,195.74,394740.0,194.4834,194.523,193.394,193.8496,394740.0
2024-01-31 14:30:00,195.73,198.92,195.33,197.02,547323.0,193.8397,196.9989,193.4436,195.1172,547323.0
2024-01-31 15:00:00,197.11,197.15,194.57,195.92,666327.0,195.2064,195.246,192.6909,194.0279,666327.0
2024-01-31 15:30:00,195.89,196.0,195.06,195.35,456312.0,193.9982,194.1071,193.1762,193.4634,456312.0
2024-02-01 09:30:00,196.14,196.23,194.37,194.62,387756.0,194.2457,194.3349,192.4928,192.7404,387756.0
2024-02-01 10:00:00,194.58,195.49,193.83,195.49,309147.0,192.7008,193.602,191.9581,193.602,309147.0
2024-02-01 10:30:00,195.53,195.6,193.83,193.86,181062.0,193.6416,193.711,191.9581,191.9878,181062.0
2024-02-01 11:00:00,193.83,194.48,193.74,193.95,127371.0,191.9581,192.6018,191.8689,192.0769,127371.0
2024-02-01 11:30:00,193.91,194.7,193.75,194.6,154143.0,192.0373,192.8196,191.8788,192.7206,154143.0
2024-02-01 12:00:00,194.64,195.88,194.63,195.16,109089.0,192.7602,193.9883,192.7503,193.2752,109089.0
2024-02-01 12:30:00,195.21,195.85,195.0,195.36,148749.0,193.3247,193.9585,193.1168,193.4733,148749.0
2024-02-01 13:00:00,195.29,195.67,194.62,195.55,138378.0,193.404,193.7803,192.7404,193.6614,138378.0
2024-02-01 13:30:00,195.59,196.27,195.32,195.94,98427.0,193.7011,194.3745,193.4337,194.0477,98427.0
2024-02-01 14:00:00,195.97,196.26,195.8,195.9,82917.0,194.0774,194.3646,193.909,194.0081,82917.0
2024-02-01 14:30:00,195.92,196.31,195.59,196.22,95376.0,194.0279,194.4141,193.7011,194.325,95376.0
2024-02-01 15:00:00,196.25,196.69,196.18,196.45,109503.0,194.3547,194.7904,194.2854,194.5527,109503.0
2024-02-01 15:30:00,196.52,196.8,196.04,196.26,253137.0,194.6221,194.8994,194.1467,194.3646,253137.0
2024-02-02 09:30:00,196.31,198.33,195.78,197.91,589236.0,194.4141,196.4146,193.8892,195.9986,589236.0
2024-02-02 10:00:00,198.1,198.34,196.88,196.97,382107.0,196.1868,196.4245,194.9786,195.0677,382107.0
2024-02-02 10:30:00,196.97,197.89,196.47,197.02,245826.0,195.0677,195.9788,194.5726,195.1172,245826.0
2024-02-02 11:00:00,197.07,197.73,196.67,197.64,217749.0,195.1668,195.8204,194.7706,195.7313,217749.0
2024-02-02 11:30:00,197.76,198.14,197.66,197.89,105387.0,195.8501,196.2264,195.7511,195.9788,105387.0
2024-02-02 12:00:00,198.03,198.92,197.9,198.86,125112.0,196.1175,196.9989,195.9887,196.9395,125112.0
2024-02-02 12:30:00,198.91,199.12,197.54,198.27,354372.0,196.989,197.197,195.6322,196.3552,354372.0
2024-02-02 13:00:00,198.35,198.74,197.97,198.08,171084.0,196.4344,196.8206,196.0581,196.167,171084.0
2024-02-02 13:30:00,198.06,198.57,197.82,198.52,128322.0,196.1472,196.6523,195.9095,196.6028,128322.0
2024-02-02 14:00:00,198.52,199.04,198.52,198.59,235968.0,196.6028,197.1177,196.6028,196.6721,235968.0
2024-02-02 14:30:00,198.59,199.0,198.49,198.89,88845.0,196.6721,197.0781,196.573,196.9692,88845.0
2024-02-02 15:00:00,198.91,199.13,198.54,199.05,155037.0,196.989,197.2069,196.6226,197.1276,155037.0
2024-02-02 15:30:00,199.03,199.28,198.54,198.83,400797.0,197.1078,197.3554,196.6226,196.9098,400797.0
2024-02-05 09:30:00,200.52,201.82,200.3,201.31,1062138.0,198.5834,199.8709,198.3656,199.3658,1062138.0
2024-02-05 10:00:00,201.31,201.45,198.82,199.42,429048.0,199.3658,199.5045,196.8999,197.4941,429048.0
2024-02-05 10:30:00,199.36,199.81,198.31,199.09,232176.0,197.4346,197.8803,196.3948,197.1673,232176.0
2024-02-05 11:00:00,199.1,199.85,198.96,199.72,190389.0,197.1772,197.9199,197.0385,197.7912,190389.0
2024-02-05 11:30:00,199.75,200.29,199.68,200.25,120759.0,197.8209,198.3557,197.7516,198.316,120759.0
2024-02-05 12:00:00,200.31,200.68,200.12,200.62,98640.0,198.3755,198.7419,198.1873,198.6825,98640.0
2024-02-05 12:30:00,200.64,201.42,200.64,201.05,108981.0,198.7023,199.4748,198.7023,199.1083,108981.0
2024-02-05 13:00:00,201.0,201.74,200.82,201.17,137943.0,199.0588,199.7917,198.8805,199.2272,137943.0
2024-02-05 13:30:00,201.21,201.58,201.16,201.57,57405.0,199.2668,199.6332,199.2173,199.6233,57405.0
2024-02-05 14:00:00,201.54,201.92,201.31,201.84,204894.0,199.5936,199.9699,199.3658,199.8907,204894.0
2024-02-05 14:30:00,201.86,202.54,201.81,202.17,177150.0,199.9105,200.5839,199.861,200.2175,177150.0
2024-02-05 15:00:00,202.11,202.11,201.01,201.45,122346.0,200.1581,200.1581,199.0687,199.5045,122346.0
2024-02-05 15:30:00,201.49,201.95,201.21,201.61,265857.0,199.5441,199.9996,199.2668,199.6629,265857.0
2024-02-06 09:30:00,202.14,202.27,199.14,199.36,628314.0,200.1878,200.3165,197.2168,197.4346,628314.0
2024-02-06 10:00:00,199.42,199.71,198.68,199.15,287517.0,197.4941,197.7813,196.7612,197.2267,287517.0
2024-02-06 10:30:00,199.11,199.73,198.79,199.09,121893.0,197.1871,197.8011,196.8701,197.1673,121893.0
2024-02-06 11:00:00,199.1,199.24,198.72,199.19,106362.0,197.1772,197.3158,196.8008,197.2663,106362.0
2024-02-06 11:30:00,199.14,199.34,197.51,197.94,221532.0,197.2168,197.4148,195.6025,196.0284,221532.0
2024-02-06 12:00:00,197.92,197.94,196.95,197.82,166305.0,196.0086,196.0284,195.0479,195.9095,166305.0
2024-02-06 12:30:00,197.88,198.21,197.42,197.51,132810.0,195.9689,196.2958,195.5134,195.6025,132810.0
2024-02-06 13:00:00,197.48,197.86,197.35,197.78,76461.0,195.5728,195.9491,195.4441,195.8699,76461.0
2024-02-06 13:30:00,197.88,198.67,197.84,198.67,66078.0,195.9689,196.7513,195.9293,196.7513,66078.0
2024-02-06 14:00:00,198.68,198.72,197.5,198.23,135366.0,196.7612,196.8008,195.5926,196.3156,135366.0
2024-02-06 14:30:00,198.25,199.17,198.25,199.17,68454.0,196.3354,197.2465,196.3354,197.2465,68454.0
2024-02-06 15:00:00,199.2,199.49,199.09,199.2,129312.0,197.2762,197.5634,197.1673,197.2762,129312.0
2024-02-06 15:30:00,199.17,199.21,198.14,199.19,286026.0,197.2465,197.2861,196.2264,197.2663,286026.0
2024-02-07 09:30:00,200.6,200.6,198.51,199.62,764403.0,198.6627,198.6627,196.5929,197.6921,764403.0
2024-02-07 10:00:00,199.7,201.83,199.62,201.83,533487.0,197.7714,199.8808,197.6921,199.8808,533487.0
2024-02-07 10:30:00,201.83,202.33,201.17,201.19,331026.0,199.8808,200.376,199.2272,199.247,331026.0
2024-02-07 11:00:00,201.26,201.31,200.73,201.01,199374.0,199.3163,199.3658,198.7914,199.0687,199374.0
2024-02-07 11:30:00,200.96,201.32,200.42,201.25,120780.0,199.0192,199.3757,198.4844,199.3064,120780.0
2024-02-07 12:00:00,201.29,201.5,200.75,200.75,86733.0,199.346,199.554,198.8112,198.8112,86733.0
2024-02-07 12:30:00,200.66,201.08,200.4,201.08,73350.0,198.7221,199.138,198.4646,199.138,73350.0
2024-02-07 13:00:00,201.13,201.58,200.54,201.58,246036.0,199.1876,199.6332,198.6032,199.6332,246036.0
2024-02-07 13:30:00,201.6,201.85,201.33,201.84,128532.0,199.653,199.9006,199.3856,199.8907,128532.0
2024-02-07 14:00:00,201.89,201.95,201.65,201.77,58242.0,199.9402,199.9996,199.7025,199.8214,58242.0
2024-02-07 14:30:00,201.78,202.33,201.57,202.19,80013.0,199.8313,200.376,199.6233,200.2373,80013.0
2024-02-07 15:00:00,202.18,202.43,202.01,202.31,157080.0,200.2274,200.475,200.0591,200.3562,157080.0
2024-02-07 15:30:00,202.41,202.43,201.87,202.26,937707.0,200.4552,200.475,199.9204,200.3066,937707.0
2024-02-08 09:30:00,202.87,204.89,202.8,204.89,456807.0,200.9107,202.9112,200.8414,202.9112,456807.0
2024-02-08 10:00:00,204.92,205.29,204.4,204.98,176442.0,202.9409,203.3074,202.426,203.0004,176442.0
2024-02-08 10:30:00,205.02,206.68,204.87,206.37,245049.0,203.04,204.684,202.8914,204.3769,245049.0
2024-02-08 11:00:00,206.3,206.83,205.91,205.96,152175.0,204.3076,204.8325,203.9214,203.9709,152175.0
2024-02-08 11:30:00,205.92,206.48,205.69,206.42,120315.0,203.9313,204.4859,203.7035,204.4265,120315.0
2024-02-08 12:00:00,206.43,206.83,206.08,206.74,38196.0,204.4364,204.8325,204.0897,204.7434,38196.0
2024-02-08 12:30:00,206.7,206.9,206.19,206.25,56466.0,204.7038,204.9018,204.1987,204.2581,56466.0
2024-02-08 13:00:00,206.25,207.05,206.24,207.04,94686.0,204.2581,205.0504,204.2482,205.0405,94686.0
2024-02-08 13:30:00,207.05,207.2,206.7,206.87,58191.0,205.0504,205.1989,204.7038,204.8721,58191.0
2024-02-08 14:00:00,206.89,207.0,206.17,206.17,36813.0,204.8919,205.0009,204.1789,204.1789,36813.0
2024-02-08 14:30:00,206.13,206.45,205.53,206.42,93678.0,204.1393,204.4562,203.5451,204.4265,93678.0
2024-02-08 15:00:00,206.43,206.51,206.17,206.33,61401.0,204.4364,204.5156,204.1789,204.3373,61401.0
2024-02-08 15:30:00,206.36,206.46,205.69,205.73,301710.0,204.367,204.4661,203.7035,203.7431,301710.0
2024-02-09 09:30:00,206.97,207.85,205.75,207.85,269745.0,204.9711,205.8427,203.7629,205.8427,269745.0
2024-02-09 10:00:00,207.84,208.4,207.46,208.35,128742.0,205.8327,206.3873,205.4564,206.3378,128742.0
2024-02-09 10:30:00,208.41,209.01,208.19,208.87,110637.0,206.3972,206.9914,206.1794,206.8528,110637.0
2024-02-09 11:00:00,208.9,209.34,208.11,208.23,301857.0,206.8825,207.3183,206.1001,206.219,301857.0
2024-02-09 11:30:00,208.2,208.65,207.76,208.55,115254.0,206.1893,206.6349,205.7535,206.5359,115254.0
2024-02-09 12:00:00,208.53,208.66,208.24,208.66,85461.0,206.5161,206.6448,206.2289,206.6448,85461.0
2024-02-09 12:30:00,208.61,209.15,208.49,209.07,157005.0,206.5953,207.1301,206.4765,207.0509,157005.0
2024-02-09 13:00:00,209.1,209.51,208.96,209.49,153027.0,207.0806,207.4866,206.9419,207.4668,153027.0
2024-02-09 13:30:00,209.51,209.76,209.43,209.59,143781.0,207.4866,207.7342,207.4074,207.5658,143781.0
2024-02-09 14:00:00,209.56,209.85,209.27,209.81,82809.0,207.5361,207.8233,207.2489,207.7837,82809.0
2024-02-09 14:30:00,209.92,210.14,209.55,209.71,184191.0,207.8927,208.1105,207.5262,207.6847,184191.0
2024-02-09 15:00:00,209.69,209.73,209.12,209.51,234150.0,207.6649,207.7045,207.1004,207.4866,234150.0
2024-02-09 15:30:00,209.53,209.96,209.27,209.76,656214.0,207.5064,207.9323,207.2489,207.7342,656214.0
2024-02-12 09:30:00,209.83,211.23,209.61,211.18,444111.0,207.8035,209.19,207.5857,209.1405,444111.0
2024-02-12 10:00:00,211.16,211.66,210.54,211.48,340131.0,209.1207,209.6159,208.5067,209.4376,340131.0
2024-02-12 10:30:00,211.5,212.71,211.44,212.64,149748.0,209.4574,210.6557,209.398,210.5864,149748.0
2024-02-12 11:00:00,212.67,212.89,212.32,212.69,175203.0,210.6161,210.834,210.2695,210.6359,175203.0
2024-02-12 11:30:00,212.74,213.31,212.2,212.57,176706.0,210.6854,211.2499,210.1506,210.5171,176706.0
2024-02-12 12:00:00,212.51,212.91,212.25,212.5,83280.0,210.4576,210.8538,210.2002,210.4477,83280.0
2024-02-12 12:30:00,212.64,212.98,212.58,212.94,101598.0,210.5864,210.9231,210.527,210.8835,101598.0
2024-02-12 13:00:00,212.92,213.08,211.88,211.97,130107.0,210.8637,211.0221,209.8337,209.9229,130107.0
2024-02-12 13:30:00,211.87,211.87,210.29,210.87,323283.0,209.8238,209.8238,208.2591,208.8335,323283.0
2024-02-12 14:00:00,210.86,210.87,208.59,209.55,496158.0,208.8236,208.8335,206.5755,207.5262,496158.0
2024-02-12 14:30:00,209.51,210.05,209.19,209.47,252732.0,207.4866,208.0214,207.1697,207.447,252732.0
2024-02-12 15:00:00,209.57,210.26,209.55,209.83,142233.0,207.546,208.2294,207.5262,207.8035,142233.0
2024-02-12 15:30:00,209.84,209.89,209.33,209.45,547677.0,207.8134,207.8629,207.3084,207.4272,547677.0
2024-02-13 09:30:00,203.36,205.11,202.37,204.26,1543740.0,201.396,203.1291,200.4156,202.2873,1543740.0
2024-02-13 10:00:00,204.2,205.86,203.57,205.86,559410.0,202.2279,203.8719,201.604,203.8719,559410.0
2024-02-13 10:30:00,205.88,207.35,205.65,206.14,571365.0,203.8917,205.3475,203.6639,204.1492,571365.0
2024-02-13 11:00:00,206.14,207.31,206.14,206.85,445374.0,204.1492,205.3079,204.1492,204.8523,445374.0
2024-02-13 11:30:00,206.85,206.94,206.09,206.28,255879.0,204.8523,204.9414,204.0996,204.2878,255879.0
2024-02-13 12:00:00,206.22,206.33,205.3,205.34,188976.0,204.2284,204.3373,203.3173,203.3569,188976.0
2024-02-13 12:30:00,205.37,206.01,204.75,204.94,295584.0,203.3866,204.0204,202.7726,202.9608,295584.0
2024-02-13 13:00:00,204.88,205.3,204.76,205.21,158664.0,202.9013,203.3173,202.7825,203.2281,158664.0
2024-02-13 13:30:00,205.17,205.34,204.73,205.0,104865.0,203.1885,203.3569,202.7528,203.0202,104865.0
2024-02-13 14:00:00,205.01,205.04,203.93,204.4,126180.0,203.0301,203.0598,201.9605,202.426,126180.0
2024-02-13 14:30:00,204.43,205.0,203.79,203.85,175542.0,202.4557,203.0202,201.8219,201.8813,175542.0
2024-02-13 15:00:00,203.92,204.03,202.91,203.6,180900.0,201.9506,202.0595,200.9504,201.6337,180900.0
2024-02-13 15:30:00,203.55,205.24,203.49,205.19,342963.0,201.5842,203.2579,201.5248,203.2083,342963.0
2024-02-14 09:30:00,207.76,209.16,207.58,209.16,365565.0,205.7535,207.14,205.5753,207.14,365565.0
2024-02-14 10:00:00,209.21,209.87,208.94,209.58,404973.0,207.1895,207.8431,206.9221,207.5559,404973.0
2024-02-14 10:30:00,209.76,209.76,207.86,207.86,110745.0,207.7342,207.7342,205.8526,205.8526,110745.0
2024-02-14 11:00:00,207.76,208.2,206.85,207.8,188937.0,205.7535,206.1893,204.8523,205.7931,188937.0
2024-02-14 11:30:00,207.95,208.44,207.76,207.93,53844.0,205.9417,206.427,205.7535,205.9219,53844.0
2024-02-14 12:00:00,207.92,208.43,207.2,208.43,111504.0,205.912,206.417,205.1989,206.417,111504.0
2024-02-14 12:30:00,208.42,208.8,208.27,208.63,61908.0,206.4071,206.7835,206.2586,206.6151,61908.0
2024-02-14 13:00:00,208.59,208.73,207.95,208.31,68856.0,206.5755,206.7142,205.9417,206.2982,68856.0
2024-02-14 13:30:00,208.37,209.19,208.37,208.83,71817.0,206.3576,207.1697,206.3576,206.8132,71817.0
2024-02-14 14:00:00,208.85,208.86,208.09,208.66,128565.0,206.833,206.8429,206.0803,206.6448,128565.0
2024-02-14 14:30:00,208.69,209.1,208.57,209.1,89460.0,206.6745,207.0806,206.5557,207.0806,89460.0
2024-02-14 15:00:00,209.13,209.47,208.86,209.39,150669.0,207.1103,207.447,206.8429,207.3678,150669.0
2024-02-14 15:30:00,209.4,209.83,209.14,209.77,373674.0,207.3777,207.8035,207.1202,207.7441,373674.0
2024-02-15 09:30:00,211.12,211.38,209.09,209.2,343203.0,209.0811,209.3386,207.0707,207.1796,343203.0
2024-02-15 10:00:00,209.4,210.4,209.01,209.46,152235.0,207.3777,208.368,206.9914,207.4371,152235.0
2024-02-15 10:30:00,209.58,210.27,209.45,209.88,146487.0,207.5559,208.2393,207.4272,207.853,146487.0
2024-02-15 11:00:00,209.88,209.91,208.63,209.71,137406.0,207.853,207.8828,206.6151,207.6847,137406.0
2024-02-15 11:30:00,209.7,209.89,209.31,209.31,75723.0,207.6748,207.8629,207.2886,207.2886,75723.0
2024-02-15 12:00:00,209.61,210.13,209.28,210.06,54288.0,207.5857,208.1006,207.2588,208.0313,54288.0
2024-02-15 12:30:00,210.05,210.26,209.71,209.75,71364.0,208.0214,208.2294,207.6847,207.7243,71364.0
2024-02-15 13:00:00,209.75,210.83,209.69,210.81,150027.0,207.7243,208.7939,207.6649,208.7741,150027.0
2024-02-15 13:30:00,210.95,211.0,210.47,210.66,92877.0,208.9127,208.9622,208.4373,208.6255,92877.0
2024-02-15 14:00:00,210.6,211.18,210.45,211.04,101451.0,208.5661,209.1405,208.4175,209.0018,101451.0
2024-02-15 14:30:00,211.07,211.2,210.39,210.4,86355.0,209.0316,209.1603,208.3581,208.368,86355.0
2024-02-15 15:00:00,210.36,210.45,209.45,209.95,121266.0,208.3284,208.4175,207.4272,207.9224,121266.0
2024-02-15 15:30:00,210.0,210.0,209.36,209.6,238221.0,207.9719,207.9719,207.3381,207.5758,238221.0
2024-02-16 09:30:00,210.94,212.75,208.28,208.77,568869.0,208.9028,210.6953,206.2685,206.7538,568869.0
2024-02-16 10:00:00,208.6,209.55,207.75,208.91,489252.0,206.5854,207.5262,205.7436,206.8924,489252.0
2024-02-16 10:30:00,208.89,210.0,208.56,209.73,141783.0,206.8726,207.9719,206.5458,207.7045,141783.0
2024-02-16 11:00:00,209.84,211.23,209.84,210.98,175896.0,207.8134,209.19,207.8134,208.9424,175896.0
2024-02-16 11:30:00,211.02,211.52,210.51,211.35,174789.0,208.982,209.4772,208.477,209.3088,174789.0
2024-02-16 12:00:00,211.23,211.36,210.74,211.22,92826.0,209.19,209.3188,208.7047,209.1801,92826.0
2024-02-16 12:30:00,211.23,211.27,210.79,210.91,66009.0,209.19,209.2296,208.7543,208.8731,66009.0
2024-02-16 13:00:00,210.72,210.72,209.7,210.18,135414.0,208.6849,208.6849,207.6748,208.1501,135414.0
2024-02-16 13:30:00,210.26,210.83,210.19,210.76,52542.0,208.2294,208.7939,208.1601,208.7245,52542.0
2024-02-16 14:00:00,210.9,211.26,210.81,210.92,90711.0,208.8632,209.2197,208.7741,208.883,90711.0
2024-02-16 14:30:00,210.95,210.99,208.95,209.45,245106.0,208.9127,208.9523,206.932,207.4272,245106.0
2024-02-16 15:00:00,209.4,209.53,208.97,209.28,139107.0,207.3777,207.5064,206.9518,207.2588,139107.0
2024-02-16 15:30:00,209.31,209.35,208.05,208.3,448791.0,207.2886,207.3282,206.0407,206.2883,448791.0
2024-02-20 09:30:00,206.42,207.16,203.31,204.2,1405341.0,204.4265,205.1593,201.3465,202.2279,1405341.0
2024-02-20 10:00:00,204.1,204.28,202.37,202.61,578778.0,202.1289,202.3071,200.4156,200.6533,578778.0
2024-02-20 10:30:00,202.48,203.93,202.06,203.78,306132.0,200.5245,201.9605,200.1086,201.812,306132.0
2024-02-20 11:00:00,203.85,204.27,203.25,203.47,231222.0,201.8813,202.2972,201.2871,201.505,231222.0
2024-02-20 11:30:00,203.47,203.47,202.38,202.57,256140.0,201.505,201.505,200.4255,200.6136,256140.0
2024-02-20 12:00:00,202.5,202.6,201.71,202.02,190542.0,200.5443,200.6434,199.7619,200.069,190542.0
2024-02-20 12:30:00,202.01,202.86,201.73,202.7,150831.0,200.0591,200.9008,199.7818,200.7424,150831.0
2024-02-20 13:00:00,202.79,203.32,202.48,202.68,134865.0,200.8315,201.3564,200.5245,200.7226,134865.0
2024-02-20 13:30:00,202.69,203.56,202.39,203.5,64056.0,200.7325,201.5941,200.4354,201.5347,64056.0
2024-02-20 14:00:00,203.59,203.89,203.22,203.79,89448.0,201.6238,201.9209,201.2574,201.8219,89448.0
2024-02-20 14:30:00,203.86,204.82,203.64,204.6,113574.0,201.8912,202.8419,201.6733,202.624,113574.0
2024-02-20 15:00:00,204.66,205.0,204.29,204.86,131694.0,202.6835,203.0202,202.317,202.8815,131694.0
2024-02-20 15:30:00,204.9,205.0,203.9,204.83,430809.0,202.9211,203.0202,201.9308,202.8518,430809.0
2024-02-21 09:30:00,202.56,203.27,201.72,202.47,528702.0,200.6037,201.3069,199.7719,200.5146,528702.0
2024-02-21 10:00:00,202.56,203.36,202.22,202.42,500268.0,200.6037,201.396,200.267,200.4651,500268.0
2024-02-21 10:30:00,202.41,202.66,202.06,202.18,210546.0,200.4552,200.7028,200.1086,200.2274,210546.0
2024-02-21 11:00:00,202.14,203.25,202.13,202.81,341175.0,200.1878,201.2871,200.1779,200.8513,341175.0
2024-02-21 11:30:00,202.96,203.37,202.45,203.33,150441.0,200.9999,201.4059,200.4948,201.3663,150441.0
2024-02-21 12:00:00,203.3,203.32,201.94,202.6,181854.0,201.3366,201.3564,199.9897,200.6434,181854.0
2024-02-21 12:30:00,202.62,203.14,202.35,203.14,107301.0,200.6632,201.1781,200.3958,201.1781,107301.0
2024-02-21 13:00:00,203.02,203.26,202.28,202.79,186921.0,201.0593,201.297,200.3264,200.8315,186921.0
2024-02-21 13:30:00,202.77,202.98,202.55,202.7,62517.0,200.8117,201.0197,200.5938,200.7424,62517.0
2024-02-21 14:00:00,202.69,202.98,201.71,201.99,220515.0,200.7325,201.0197,199.7619,200.0392,220515.0
2024-02-21 14:30:00,202.08,202.21,201.67,202.13,135057.0,200.1284,200.2571,199.7223,200.1779,135057.0
2024-02-21 15:00:00,202.1,202.71,201.48,202.71,182892.0,200.1482,200.7523,199.5342,200.7523,182892.0
2024-02-21 15:30:00,202.73,204.45,202.64,204.45,444381.0,200.7721,202.4755,200.683,202.4755,444381.0
2024-02-22 09:30:00,212.64,213.34,211.5,212.47,1118724.0,210.5864,211.2796,209.4574,210.418,1118724.0
2024-02-22 10:00:00,212.5,214.17,212.16,213.95,931656.0,210.4477,212.1016,210.111,211.8837,931656.0
2024-02-22 10:30:00,214.01,214.15,212.58,213.23,333300.0,211.9432,212.0818,210.527,211.1707,333300.0
2024-02-22 11:00:00,213.26,214.41,213.14,213.84,260004.0,211.2004,212.3393,211.0816,211.7748,260004.0
2024-02-22 11:30:00,213.94,214.5,213.83,214.12,195240.0,211.8738,212.4284,211.7649,212.0521,195240.0
2024-02-22 12:00:00,214.11,214.51,213.89,214.51,151989.0,212.0422,212.4383,211.8243,212.4383,151989.0
2024-02-22 12:30:00,214.5,214.66,214.09,214.66,98406.0,212.4284,212.5869,212.0224,212.5869,98406.0
2024-02-22 13:00:00,214.71,214.72,213.93,214.22,85170.0,212.6364,212.6463,211.8639,212.1511,85170.0
2024-02-22 13:30:00,214.12,215.24,214.1,215.19,97626.0,212.0521,213.1613,212.0323,213.1118,97626.0
2024-02-22 14:00:00,215.2,215.52,215.06,215.46,82974.0,213.1217,213.4386,212.983,213.3792,82974.0
2024-02-22 14:30:00,215.47,215.47,214.54,214.85,81945.0,213.3891,213.3891,212.468,212.775,81945.0
2024-02-22 15:00:00,214.81,215.63,214.67,214.87,215247.0,212.7354,213.5475,212.5968,212.7949,215247.0
2024-02-22 15:30:00,214.89,215.31,214.56,214.58,410415.0,212.8147,213.2306,212.4878,212.5077,410415.0
2024-02-23 09:30:00,215.6,216.66,213.21,213.56,1328073.0,213.5178,214.5676,211.1509,211.4975,1328073.0
2024-02-23 10:00:00,213.6,214.11,212.84,212.91,496605.0,211.5371,212.0422,210.7845,210.8538,496605.0
2024-02-23 10:30:00,212.91,213.45,212.37,212.44,245934.0,210.8538,211.3886,210.319,210.3883,245934.0
2024-02-23 11:00:00,212.46,212.56,211.03,212.5,375642.0,210.4081,210.5072,208.9919,210.4477,375642.0
2024-02-23 11:30:00,212.47,213.17,212.06,213.16,184092.0,210.418,211.1113,210.012,211.1014,184092.0
2024-02-23 12:00:00,213.23,213.78,212.61,212.74,242919.0,211.1707,211.7154,210.5567,210.6854,242919.0
2024-02-23 12:30:00,212.62,213.35,212.26,213.14,113370.0,210.5666,211.2895,210.2101,211.0816,113370.0
2024-02-23 13:00:00,213.27,213.63,213.18,213.45,63639.0,211.2103,211.5668,211.1212,211.3886,63639.0
2024-02-23 13:30:00,213.43,213.51,212.99,213.17,56403.0,211.3688,211.448,210.933,211.1113,56403.0
2024-02-23 14:00:00,213.18,213.18,212.59,212.71,79716.0,211.1212,211.1212,210.5369,210.6557,79716.0
2024-02-23 14:30:00,212.75,213.1,212.72,213.06,48462.0,210.6953,211.0419,210.6656,211.0023,48462.0
2024-02-23 15:00:00,213.03,213.15,211.79,211.86,193725.0,210.9726,211.0915,209.7446,209.8139,193725.0
2024-02-23 15:30:00,211.93,212.63,211.75,212.13,321414.0,209.8832,210.5765,209.705,210.0813,321414.0
2024-02-26 09:30:00,214.21,214.99,212.76,213.62,893394.0,212.1412,212.9137,210.7052,211.5569,893394.0
2024-02-26 10:00:00,213.66,214.67,213.32,214.31,206073.0,211.5965,212.5968,211.2598,212.2403,206073.0
2024-02-26 10:30:00,214.4,214.7,214.08,214.52,214836.0,212.3294,212.6265,212.0125,212.4482,214836.0
2024-02-26 11:00:00,214.58,214.71,213.98,214.63,100647.0,212.5077,212.6364,211.9134,212.5572,100647.0
2024-02-26 11:30:00,214.65,215.1,214.55,214.76,120819.0,212.577,213.0226,212.4779,212.6859,120819.0
2024-02-26 12:00:00,214.78,215.12,214.36,214.99,167898.0,212.7057,213.0424,212.2898,212.9137,167898.0
2024-02-26 12:30:00,215.12,215.2,214.71,215.04,81723.0,213.0424,213.1217,212.6364,212.9632,81723.0
2024-02-26 13:00:00,215.08,215.08,214.31,214.31,81498.0,213.0028,213.0028,212.2403,212.2403,81498.0
2024-02-26 13:30:00,214.31,214.51,214.06,214.45,157164.0,212.2403,212.4383,211.9927,212.3789,157164.0
2024-02-26 14:00:00,214.42,214.85,214.33,214.78,87822.0,212.3492,212.775,212.2601,212.7057,87822.0
2024-02-26 14:30:00,214.85,215.02,214.53,214.73,130506.0,212.775,212.9434,212.4581,212.6562,130506.0
2024-02-26 15:00:00,214.78,215.21,214.46,214.76,151695.0,212.7057,213.1316,212.3888,212.6859,151695.0
2024-02-26 15:30:00,214.81,214.88,214.18,214.23,284427.0,212.7354,212.8048,212.1115,212.161,284427.0
2024-02-27 09:30:00,215.28,215.83,213.48,214.7,1196349.0,213.2009,213.7456,211.4183,212.6265,1196349.0
2024-02-27 10:00:00,214.72,215.73,214.51,215.24,461397.0,212.6463,213.6465,212.4383,213.1613,461397.0
2024-02-27 10:30:00,215.32,215.73,215.06,215.48,189906.0,213.2405,213.6465,212.983,213.399,189906.0
2024-02-27 11:00:00,215.58,215.65,215.0,215.01,109572.0,213.498,213.5673,212.9236,212.9335,109572.0
2024-02-27 11:30:00,214.97,215.61,214.62,215.51,177759.0,212.8939,213.5277,212.5473,213.4287,177759.0
2024-02-27 12:00:00,215.56,215.62,214.61,214.9,185214.0,213.4782,213.5376,212.5374,212.8246,185214.0
2024-02-27 12:30:00,214.89,215.02,213.99,214.08,136524.0,212.8147,212.9434,211.9234,212.0125,136524.0
2024-02-27 13:00:00,214.03,214.81,213.82,214.46,113544.0,211.963,212.7354,211.755,212.3888,113544.0
2024-02-27 13:30:00,214.43,214.64,214.33,214.52,108792.0,212.3591,212.5671,212.2601,212.4482,108792.0
2024-02-27 14:00:00,214.61,214.73,214.33,214.54,99741.0,212.5374,212.6562,212.2601,212.468,99741.0
2024-02-27 14:30:00,214.58,214.78,214.44,214.66,136290.0,212.5077,212.7057,212.369,212.5869,136290.0
2024-02-27 15:00:00,214.64,214.81,214.36,214.74,247626.0,212.5671,212.7354,212.2898,212.6661,247626.0
2024-02-27 15:30:00,214.76,214.78,213.9,213.96,237342.0,212.6859,212.7057,211.8342,211.8936,237342.0
2024-02-28 09:30:00,211.67,211.91,210.64,211.21,467334.0,209.6258,209.8634,208.6057,209.1702,467334.0
2024-02-28 10:00:00,211.2,211.55,210.76,211.17,138363.0,209.1603,209.5069,208.7245,209.1306,138363.0
2024-02-28 10:30:00,211.16,211.78,211.03,211.76,186057.0,209.1207,209.7347,208.9919,209.7149,186057.0
2024-02-28 11:00:00,211.77,212.56,211.77,212.41,221829.0,209.7248,210.5072,209.7248,210.3586,221829.0
2024-02-28 11:30:00,212.45,212.76,212.41,212.55,115770.0,210.3982,210.7052,210.3586,210.4973,115770.0
2024-02-28 12:00:00,212.44,212.47,211.84,211.91,95901.0,210.3883,210.418,209.7941,209.8634,95901.0
2024-02-28 12:30:00,211.93,211.93,211.31,211.55,56376.0,209.8832,209.8832,209.2692,209.5069,56376.0
2024-02-28 13:00:00,211.56,212.16,211.3,212.11,67281.0,209.5168,210.111,209.2593,210.0615,67281.0
2024-02-28 13:30:00,212.19,212.25,211.84,212.14,109392.0,210.1407,210.2002,209.7941,210.0912,109392.0
2024-02-28 14:00:00,212.21,212.27,211.67,211.72,92727.0,210.1605,210.22,209.6258,209.6753,92727.0
2024-02-28 14:30:00,211.67,211.84,211.3,211.77,67947.0,209.6258,209.7941,209.2593,209.7248,67947.0
2024-02-28 15:00:00,211.82,212.15,211.55,212.11,123681.0,209.7743,210.1011,209.5069,210.0615,123681.0
2024-02-28 15:30:00,212.12,212.14,211.38,211.7,212172.0,210.0714,210.0912,209.3386,209.6555,212172.0
2024-02-29 09:30:00,214.25,215.12,214.25,214.92,579879.0,212.1808,213.0424,212.1808,212.8444,579879.0
2024-02-29 10:00:00,215.0,215.44,214.04,215.12,213705.0,212.9236,213.3593,211.9729,213.0424,213705.0
2024-02-29 10:30:00,215.28,215.69,215.02,215.16,96666.0,213.2009,213.6069,212.9434,213.0821,96666.0
2024-02-29 11:00:00,215.05,215.38,214.38,214.92,97173.0,212.9731,213.2999,212.3096,212.8444,97173.0
2024-02-29 11:30:00,214.81,215.42,213.58,215.36,184467.0,212.7354,213.3395,211.5173,213.2801,184467.0
2024-02-29 12:00:00,215.27,215.86,215.27,215.3,160203.0,213.191,213.7753,213.191,213.2207,160203.0
2024-02-29 12:30:00,215.3,216.29,215.27,216.25,57342.0,213.2207,214.2011,213.191,214.1615,57342.0
2024-02-29 13:00:00,216.19,216.89,216.18,216.82,113943.0,214.1021,214.7953,214.0922,214.726,113943.0
2024-02-29 13:30:00,216.86,216.94,216.41,216.81,35304.0,214.7656,214.8449,214.32,214.7161,35304.0
2024-02-29 14:00:00,216.82,217.13,216.31,216.5,47130.0,214.726,215.033,214.2209,214.4091,47130.0
2024-02-29 14:30:00,216.49,216.7,216.24,216.67,77073.0,214.3992,214.6072,214.1516,214.5775,77073.0
2024-02-29 15:00:00,216.74,216.8,216.39,216.55,63090.0,214.6468,214.7062,214.3002,214.4586,63090.0
2024-02-29 15:30:00,216.6,217.8,216.5,217.28,548616.0,214.5081,215.6966,214.4091,215.1816,548616.0
2024-03-01 09:30:00,219.88,221.3,219.63,221.27,893256.0,217.7565,219.1628,217.5089,219.133,893256.0
2024-03-01 10:00:00,221.4,223.03,221.05,222.82,548760.0,219.2618,220.876,218.9152,220.6681,548760.0
2024-03-01 10:30:00,222.76,223.26,221.86,223.22,327852.0,220.6087,221.1038,219.7173,221.0642,327852.0
2024-03-01 11:00:00,223.29,224.59,223.17,224.53,412995.0,221.1335,222.421,221.0147,222.3616,412995.0
2024-03-01 11:30:00,224.6,224.71,224.19,224.49,325383.0,222.4309,222.5398,222.0248,222.3219,325383.0
2024-03-01 12:00:00,224.44,225.26,224.05,225.19,264009.0,222.2724,223.0845,221.8862,223.0152,264009.0
2024-03-01 12:30:00,225.21,225.55,225.06,225.54,109908.0,223.035,223.3717,222.8864,223.3618,109908.0
2024-03-01 13:00:00,225.57,226.37,225.51,226.23,191004.0,223.3915,224.1838,223.3321,224.0451,191004.0
2024-03-01 13:30:00,226.24,227.3,226.2,227.22,147939.0,224.055,225.1048,224.0154,225.0256,147939.0
2024-03-01 14:00:00,227.24,227.59,226.87,227.46,288297.0,225.0454,225.392,224.679,225.2633,288297.0
2024-03-01 14:30:00,227.48,227.49,226.61,227.25,165348.0,225.2831,225.293,224.4215,225.0553,165348.0
2024-03-01 15:00:00,227.16,227.17,225.7,226.03,342351.0,224.9662,224.9761,223.5203,223.8471,342351.0
2024-03-01 15:30:00,226.08,226.66,225.8,226.6,654426.0,223.8966,224.471,223.6193,224.4116,654426.0
2024-03-04 09:30:00,229.13,230.16,227.58,228.19,1420518.0,226.9171,227.9372,225.3821,225.9862,1420518.0
2024-03-04 10:00:00,228.23,229.61,227.66,229.14,430185.0,226.0258,227.3925,225.4613,226.927,430185.0
2024-03-04 10:30:00,229.19,230.47,229.12,229.87,399576.0,226.9766,228.2442,226.9072,227.65,399576.0
2024-03-04 11:00:00,229.92,230.33,229.47,229.47,304551.0,227.6995,228.1055,227.2539,227.2539,304551.0
2024-03-04 11:30:00,229.5,230.12,228.9,230.12,277992.0,227.2836,227.8976,226.6894,227.8976,277992.0
2024-03-04 12:00:00,230.03,230.5,229.78,230.26,154545.0,227.8084,228.2739,227.5609,228.0362,154545.0
2024-03-04 12:30:00,230.27,230.41,229.67,230.16,267915.0,228.0461,228.1848,227.4519,227.9372,267915.0
2024-03-04 13:00:00,230.18,230.48,229.56,229.89,285957.0,227.957,228.2541,227.343,227.6698,285957.0
2024-03-04 13:30:00,229.93,230.54,229.93,230.46,237045.0,227.7094,228.3135,227.7094,228.2343,237045.0
2024-03-04 14:00:00,230.45,230.67,230.17,230.44,127980.0,228.2244,228.4423,227.9471,228.2145,127980.0
2024-03-04 14:30:00,230.52,231.34,230.47,230.96,385815.0,228.2937,229.1058,228.2442,228.7295,385815.0
2024-03-04 15:00:00,230.96,231.34,230.39,230.39,273528.0,228.7295,229.1058,228.165,228.165,273528.0
2024-03-04 15:30:00,230.38,230.61,228.43,228.78,716970.0,228.1551,228.3828,226.2239,226.5705,716970.0
2024-03-05 09:30:00,226.17,227.23,224.93,226.55,1301982.0,223.9857,225.0355,222.7577,224.3621,1301982.0
2024-03-05 10:00:00,226.68,227.64,224.77,224.95,426399.0,224.4908,225.4415,222.5992,222.7775,426399.0
2024-03-05 10:30:00,224.81,225.1,223.88,224.81,401118.0,222.6389,222.9261,221.7178,222.6389,401118.0
2024-03-05 11:00:00,224.77,225.29,224.32,225.0,310155.0,222.5992,223.1142,222.1536,222.827,310155.0
2024-03-05 11:30:00,224.96,225.28,224.07,224.52,225327.0,222.7874,223.1043,221.906,222.3517,225327.0
2024-03-05 12:00:00,224.68,224.93,224.21,224.93,122682.0,222.5101,222.7577,222.0447,222.7577,122682.0
2024-03-05 12:30:00,224.94,224.97,224.35,224.5,105600.0,222.7676,222.7973,222.1833,222.3319,105600.0
2024-03-05 13:00:00,224.47,224.48,223.3,223.55,190608.0,222.3021,222.312,221.1434,221.391,190608.0
2024-03-05 13:30:00,223.49,223.9,222.77,222.81,192300.0,221.3316,221.7376,220.6186,220.6582,192300.0
2024-03-05 14:00:00,222.79,223.35,222.77,223.33,173019.0,220.6384,221.193,220.6186,221.1732,173019.0
2024-03-05 14:30:00,223.26,223.31,222.23,222.3,169749.0,221.1038,221.1533,220.0838,220.1531,169749.0
2024-03-05 15:00:00,222.3,222.87,221.89,222.1,410481.0,220.1531,220.7176,219.7471,219.955,410481.0
2024-03-05 15:30:00,222.08,224.34,222.08,224.3,1084515.0,219.9352,222.1734,219.9352,222.1338,1084515.0
2024-03-06 09:30:00,229.03,230.36,228.6,229.05,692964.0,226.8181,228.1353,226.3923,226.8379,692964.0
2024-03-06 10:00:00,228.99,229.22,227.31,228.97,324759.0,226.7785,227.0063,225.1147,226.7587,324759.0
2024-03-06 10:30:00,228.97,230.33,228.61,230.25,345687.0,226.7587,228.1055,226.4022,228.0263,345687.0
2024-03-06 11:00:00,230.31,230.93,230.07,230.43,320439.0,228.0857,228.6998,227.8481,228.2046,320439.0
2024-03-06 11:30:00,230.36,231.28,229.53,231.03,228108.0,228.1353,229.0464,227.3133,228.7988,228108.0
2024-03-06 12:00:00,231.07,232.09,231.04,231.82,211095.0,228.8384,229.8485,228.8087,229.5812,211095.0
2024-03-06 12:30:00,231.89,232.12,230.99,231.28,121665.0,229.6505,229.8783,228.7592,229.0464,121665.0
2024-03-06 13:00:00,231.36,232.28,231.16,232.06,97002.0,229.1256,230.0367,228.9275,229.8188,97002.0
2024-03-06 13:30:00,232.08,232.1,229.92,230.82,379938.0,229.8386,229.8585,227.6995,228.5908,379938.0
2024-03-06 14:00:00,230.82,231.0,229.32,230.81,331449.0,228.5908,228.7691,227.1053,228.5809,331449.0
2024-03-06 14:30:00,230.92,231.01,228.76,229.1,301530.0,228.6898,228.779,226.5507,226.8874,301530.0
2024-03-06 15:00:00,229.07,229.54,228.47,229.02,210036.0,226.8577,227.3232,226.2635,226.8082,210036.0
2024-03-06 15:30:00,229.08,229.84,228.11,229.73,453303.0,226.8676,227.6203,225.907,227.5113,453303.0
2024-03-07 09:30:00,232.79,235.01,232.65,234.54,919023.0,230.5418,232.7403,230.4031,232.2749,919023.0
2024-03-07 10:00:00,234.58,235.94,234.38,235.78,219465.0,232.3145,233.6614,232.1164,233.5029,219465.0
2024-03-07 10:30:00,235.84,236.53,235.46,236.14,191655.0,233.5623,234.2457,233.186,233.8594,191655.0
2024-03-07 11:00:00,236.16,237.58,236.0,237.5,149167.0,233.8792,235.2855,233.7208,235.2063,149167.0
2024-03-07 11:30:00,237.44,237.86,236.87,237.78,137124.0,235.1469,235.5628,234.5824,235.4836,137124.0
2024-03-07 12:00:00,237.8,238.71,237.65,238.28,149967.0,235.5034,236.4046,235.3549,235.9788,149967.0
2024-03-07 12:30:00,238.27,238.3,237.1,237.94,438164.0,235.9689,235.9986,234.8102,235.6421,438164.0
2024-03-07 13:00:00,237.99,238.09,237.49,237.99,182280.0,235.6916,235.7906,235.1964,235.6916,182280.0
2024-03-07 13:30:00,237.97,238.29,237.83,238.03,65601.0,235.6718,235.9887,235.5331,235.7312,65601.0
2024-03-07 14:00:00,238.13,238.21,237.64,238.21,258914.0,235.8302,235.9094,235.3449,235.9094,258914.0
2024-03-07 14:30:00,238.18,238.34,237.65,237.79,102241.0,235.8797,236.0382,235.3549,235.4935,102241.0
2024-03-07 15:00:00,237.75,237.82,236.78,237.15,328586.0,235.4539,235.5232,234.4933,234.8597,328586.0
2024-03-07 15:30:00,237.15,238.35,237.13,237.63,627563.0,234.8597,236.0481,234.8399,235.335,627563.0
2024-03-08 09:30:00,238.55,239.44,237.45,238.48,1088120.0,236.2462,237.1276,235.1568,236.1768,1088120.0
2024-03-08 10:00:00,238.54,239.82,238.19,239.71,309908.0,236.2363,237.5039,235.8896,237.395,309908.0
2024-03-08 10:30:00,239.88,240.01,237.8,238.51,488105.0,237.5633,237.6921,235.5034,236.2065,488105.0
2024-03-08 11:00:00,238.48,238.6,232.33,232.42,2064035.0,236.1768,236.2957,230.0862,230.1754,2064035.0
2024-03-08 11:30:00,232.45,233.71,230.38,232.07,1664215.0,230.2051,231.4529,228.1551,229.8287,1664215.0
2024-03-08 12:00:00,232.05,232.88,230.87,232.22,863701.0,229.8089,230.6309,228.6403,229.9773,863701.0
2024-03-08 12:30:00,232.23,232.58,229.32,229.52,909255.0,229.9872,230.3338,227.1053,227.3034,909255.0
2024-03-08 13:00:00,229.46,230.61,229.23,229.52,546053.0,227.2439,228.3828,227.0162,227.3034,546053.0
2024-03-08 13:30:00,229.42,229.73,228.29,228.96,196483.0,227.2043,227.5113,226.0852,226.7488,196483.0
2024-03-08 14:00:00,228.95,230.84,228.85,230.37,196765.0,226.7389,228.6106,226.6398,228.1452,196765.0
2024-03-08 14:30:00,230.44,231.91,230.37,230.97,166865.0,228.2145,229.6703,228.1452,228.7394,166865.0
2024-03-08 15:00:00,230.96,231.57,228.96,229.13,235363.0,228.7295,229.3336,226.7488,226.9171,235363.0
2024-03-08 15:30:00,229.08,229.86,227.97,228.02,497668.0,226.8676,227.6401,225.7683,225.8179,497668.0
2024-03-11 09:30:00,225.5,226.03,222.71,222.72,956028.0,223.3222,223.8471,220.5591,220.569,956028.0
2024-03-11 10:00:00,222.74,225.0,222.52,224.72,380309.0,220.5888,222.827,220.371,222.5497,380309.0
2024-03-11 10:30:00,224.75,226.79,224.64,226.28,376515.0,222.5794,224.5997,222.4705,224.0947,376515.0
2024-03-11 11:00:00,226.2,226.5,224.23,224.25,202950.0,224.0154,224.3125,222.0645,222.0843,202950.0
2024-03-11 11:30:00,224.19,225.38,223.89,225.31,131934.0,222.0248,223.2034,221.7277,223.134,131934.0
2024-03-11 12:00:00,225.31,225.38,224.4,225.05,96105.0,223.134,223.2034,222.2328,222.8765,96105.0
2024-03-11 12:30:00,225.13,225.75,225.04,225.43,85528.0,222.9558,223.5698,222.8666,223.2529,85528.0
2024-03-11 13:00:00,225.49,225.52,224.47,225.19,112341.0,223.3123,223.342,222.3021,223.0152,112341.0
2024-03-11 13:30:00,225.23,225.36,224.0,224.48,101261.0,223.0548,223.1835,221.8367,222.312,101261.0
2024-03-11 14:00:00,224.51,224.91,224.07,224.85,66030.0,222.3418,222.7379,221.906,222.6785,66030.0
2024-03-11 14:30:00,224.8,225.47,224.27,224.96,90113.0,222.629,223.2925,222.1041,222.7874,90113.0
2024-03-11 15:00:00,224.96,224.96,223.95,224.23,159224.0,222.7874,222.7874,221.7872,222.0645,159224.0
2024-03-11 15:30:00,224.26,225.41,224.25,225.06,582176.0,222.0942,223.2331,222.0843,222.8864,582176.0
2024-03-12 09:30:00,227.98,228.43,223.99,226.58,439371.0,225.7782,226.2239,221.8268,224.3918,439371.0
2024-03-12 10:00:00,226.58,226.79,225.4,226.57,357487.0,224.3918,224.5997,223.2232,224.3819,357487.0
2024-03-12 10:30:00,226.6,228.89,226.59,228.3,221132.0,224.4116,226.6795,224.4017,226.0952,221132.0
2024-03-12 11:00:00,228.35,229.18,227.93,229.16,213928.0,226.1447,226.9667,225.7287,226.9468,213928.0
2024-03-12 11:30:00,229.17,229.21,227.75,228.34,136744.0,226.9567,226.9964,225.5505,226.1348,136744.0
2024-03-12 12:00:00,228.42,228.42,227.41,227.55,70926.0,226.214,226.214,225.2137,225.3524,70926.0
2024-03-12 12:30:00,227.56,227.81,226.22,226.8,160247.0,225.3623,225.6099,224.0352,224.6096,160247.0
2024-03-12 13:00:00,226.78,227.84,226.15,227.23,167448.0,224.5898,225.6396,223.9659,225.0355,167448.0
2024-03-12 13:30:00,227.27,227.63,226.84,227.29,118910.0,225.0751,225.4316,224.6493,225.0949,118910.0
2024-03-12 14:00:00,227.31,228.08,227.21,227.92,52521.0,225.1147,225.8773,225.0157,225.7188,52521.0
2024-03-12 14:30:00,227.86,228.16,227.2,227.92,87934.0,225.6594,225.9565,225.0058,225.7188,87934.0
2024-03-12 15:00:00,227.96,228.61,227.68,228.48,111279.0,225.7584,226.4022,225.4811,226.2734,111279.0
2024-03-12 15:30:00,228.51,229.89,228.43,229.83,365412.0,226.3031,227.6698,226.2239,227.6104,365412.0
2024-03-13 09:30:00,227.27,227.37,225.48,225.58,450669.0,225.0751,225.1741,223.3024,223.4014,450669.0
2024-03-13 10:00:00,225.4,225.88,224.72,225.34,223972.0,223.2232,223.6985,222.5497,223.1637,223972.0
2024-03-13 10:30:00,225.37,225.98,224.7,224.95,164702.0,223.1934,223.7976,222.5299,222.7775,164702.0
2024-03-13 11:00:00,224.88,225.41,223.6,223.68,209427.0,222.7082,223.2331,221.4405,221.5198,209427.0
2024-03-13 11:30:00,223.7,224.13,222.81,223.91,296001.0,221.5396,221.9654,220.6582,221.7475,296001.0
2024-03-13 12:00:00,223.98,224.2,223.54,223.61,136637.0,221.8169,222.0347,221.3811,221.4504,136637.0
2024-03-13 12:30:00,223.64,224.03,223.25,223.93,104312.0,221.4802,221.8664,221.0939,221.7674,104312.0
2024-03-13 13:00:00,223.98,225.06,223.98,225.06,123496.0,221.8169,222.8864,221.8169,222.8864,123496.0
2024-03-13 13:30:00,225.03,225.35,224.36,224.76,48589.0,222.8567,223.1736,222.1932,222.5893,48589.0
2024-03-13 14:00:00,224.69,224.87,224.24,224.75,69040.0,222.52,222.6983,222.0744,222.5794,69040.0
2024-03-13 14:30:00,224.76,225.41,224.76,225.01,75916.0,222.5893,223.2331,222.5893,222.8369,75916.0
2024-03-13 15:00:00,225.07,225.44,223.77,224.11,113873.0,222.8963,223.2628,221.6089,221.9456,113873.0
2024-03-13 15:30:00,224.08,224.61,223.71,224.08,426064.0,221.9159,222.4408,221.5495,221.9159,426064.0
2024-03-14 09:30:00,223.57,224.84,220.92,221.31,493525.0,221.4108,222.6686,218.7864,219.1727,493525.0
2024-03-14 10:00:00,221.29,222.59,220.6,222.26,280409.0,219.1529,220.4403,218.4695,220.1135,280409.0
2024-03-14 10:30:00,222.3,222.78,221.41,221.76,217495.0,220.1531,220.6285,219.2717,219.6183,217495.0
2024-03-14 11:00:00,221.8,222.21,220.39,220.68,191819.0,219.6579,220.064,218.2615,218.5487,191819.0
2024-03-14 11:30:00,220.72,221.53,220.48,221.46,155587.0,218.5884,219.3905,218.3507,219.3212,155587.0
2024-03-14 12:00:00,221.46,221.63,220.26,221.13,177749.0,219.3212,219.4896,218.1328,218.9944,177749.0
2024-03-14 12:30:00,221.16,221.6,220.52,220.64,126193.0,219.0241,219.4599,218.3903,218.5091,126193.0
2024-03-14 13:00:00,220.58,220.66,219.74,220.1,127057.0,218.4497,218.5289,217.6178,217.9743,127057.0
2024-03-14 13:30:00,220.08,221.03,219.75,220.92,174729.0,217.9545,218.8954,217.6277,218.7864,174729.0
2024-03-14 14:00:00,221.09,221.48,220.78,220.99,133380.0,218.9548,219.341,218.6478,218.8557,133380.0
2024-03-14 14:30:00,220.97,221.21,220.13,220.14,270675.0,218.8359,219.0736,218.0041,218.014,270675.0
2024-03-14 15:00:00,220.1,220.14,218.21,218.7,269323.0,217.9743,218.014,216.1026,216.5879,269323.0
2024-03-14 15:30:00,218.7,220.46,218.12,220.3,593598.0,216.5879,218.3309,216.0135,218.1724,593598.0
2024-03-15 09:30:00,217.4,219.69,217.1,218.56,536089.0,215.3004,217.5683,215.0033,216.4492,536089.0
2024-03-15 10:00:00,218.47,220.03,217.41,219.78,323803.0,216.3601,217.905,215.3103,217.6574,323803.0
2024-03-15 10:30:00,219.78,221.37,219.68,219.94,285561.0,217.6574,219.2321,217.5584,217.8159,285561.0
2024-03-15 11:00:00,219.96,220.35,219.31,219.86,174577.0,217.8357,218.2219,217.192,217.7367,174577.0
2024-03-15 11:30:00,219.81,219.95,219.28,219.55,119173.0,217.6871,217.8258,217.1623,217.4297,119173.0
2024-03-15 12:00:00,219.53,219.95,218.95,219.49,134854.0,217.4098,217.8258,216.8355,217.3702,134854.0
2024-03-15 12:30:00,219.52,220.38,219.18,219.2,192071.0,217.3999,218.2516,217.0632,217.083,192071.0
2024-03-15 13:00:00,219.27,220.25,219.11,219.73,100507.0,217.1524,218.1229,216.9939,217.6079,100507.0
2024-03-15 13:30:00,219.73,220.19,219.55,220.14,151893.0,217.6079,218.0635,217.4297,218.014,151893.0
2024-03-15 14:00:00,220.11,220.39,219.42,219.65,69030.0,217.9842,218.2615,217.3009,217.5287,69030.0
2024-03-15 14:30:00,219.62,220.1,219.55,219.9,147422.0,217.499,217.9743,217.4297,217.7763,147422.0
2024-03-15 15:00:00,219.87,220.19,219.35,219.86,184050.0,217.7466,218.0635,217.2316,217.7367,184050.0
2024-03-15 15:30:00,219.86,219.95,218.73,218.89,404160.0,217.7367,217.8258,216.6176,216.776,404160.0
2024-03-18 09:30:00,222.5,223.34,220.96,221.22,432530.0,220.3512,221.1831,218.826,219.0835,432530.0
2024-03-18 10:00:00,221.17,222.24,220.79,221.46,136609.0,219.034,220.0937,218.6577,219.3212,136609.0
2024-03-18 10:30:00,221.5,221.61,220.81,221.04,136569.0,219.3608,219.4698,218.6775,218.9053,136569.0
2024-03-18 11:00:00,221.01,221.1,219.28,219.68,246891.0,218.8756,218.9647,217.1623,217.5584,246891.0
2024-03-18 11:30:00,219.69,220.2,218.98,219.8,165942.0,217.5683,218.0734,216.8652,217.6772,165942.0
2024-03-18 12:00:00,219.86,220.24,219.35,219.73,124187.0,217.7367,218.113,217.2316,217.6079,124187.0
2024-03-18 12:30:00,219.76,219.95,218.6,218.76,93205.0,217.6376,217.8258,216.4888,216.6473,93205.0
2024-03-18 13:00:00,218.73,219.47,218.37,219.45,98707.0,216.6176,217.3504,216.2611,217.3306,98707.0
2024-03-18 13:30:00,219.44,219.68,218.98,219.42,61838.0,217.3207,217.5584,216.8652,217.3009,61838.0
2024-03-18 14:00:00,219.47,220.07,219.13,220.06,102266.0,217.3504,217.9446,217.0137,217.9347,102266.0
2024-03-18 14:30:00,220.03,220.31,219.44,219.82,60228.0,217.905,218.1823,217.3207,217.697,60228.0
2024-03-18 15:00:00,219.83,220.15,219.44,219.63,120435.0,217.707,218.0239,217.3207,217.5089,120435.0
2024-03-18 15:30:00,219.63,219.96,218.4,218.6,427169.0,217.5089,217.8357,216.2908,216.4888,427169.0
2024-03-19 09:30:00,215.75,216.5,213.43,213.76,473751.0,213.6664,214.4091,211.3688,211.6956,473751.0
2024-03-19 10:00:00,213.8,214.45,212.69,212.76,166184.0,211.7352,212.3789,210.6359,210.7052,166184.0
2024-03-19 10:30:00,212.75,214.48,212.65,213.86,204996.0,210.6953,212.4086,210.5963,211.7946,204996.0
2024-03-19 11:00:00,213.88,214.4,213.4,213.88,124078.0,211.8144,212.3294,211.3391,211.8144,124078.0
2024-03-19 11:30:00,213.89,214.58,213.84,214.31,100744.0,211.8243,212.5077,211.7748,212.2403,100744.0
2024-03-19 12:00:00,214.36,215.8,214.26,215.61,110310.0,212.2898,213.7159,212.1907,213.5277,110310.0
2024-03-19 12:30:00,215.63,217.62,215.63,216.93,153428.0,213.5475,215.5183,213.5475,214.835,153428.0
2024-03-19 13:00:00,216.99,217.58,216.53,217.09,153799.0,214.8944,215.4787,214.4388,214.9934,153799.0
2024-03-19 13:30:00,217.1,217.48,216.52,216.95,125330.0,215.0033,215.3796,214.4289,214.8548,125330.0
2024-03-19 14:00:00,216.96,217.62,216.63,217.29,105705.0,214.8647,215.5183,214.5379,215.1915,105705.0
2024-03-19 14:30:00,217.26,217.69,216.79,217.11,118381.0,215.1618,215.5876,214.6963,215.0132,118381.0
2024-03-19 15:00:00,217.05,217.26,215.63,215.95,173040.0,214.9538,215.1618,213.5475,213.8644,173040.0
2024-03-19 15:30:00,215.93,216.85,215.8,216.72,438509.0,213.8446,214.7557,213.7159,214.627,438509.0
2024-03-20 09:30:00,217.28,217.64,215.99,216.69,213666.0,215.1816,215.5381,213.904,214.5973,213666.0
2024-03-20 10:00:00,216.76,217.14,216.42,216.96,91769.0,214.6666,215.0429,214.3299,214.8647,91769.0
2024-03-20 10:30:00,216.99,217.1,216.24,216.67,102080.0,214.8944,215.0033,214.1516,214.5775,102080.0
2024-03-20 11:00:00,216.68,217.23,216.63,217.06,125933.0,214.5874,215.1321,214.5379,214.9637,125933.0
2024-03-20 11:30:00,217.09,217.24,216.49,216.8,139785.0,214.9934,215.142,214.3992,214.7062,139785.0
2024-03-20 12:00:00,216.79,216.93,216.06,216.67,85303.0,214.6963,214.835,213.9734,214.5775,85303.0
2024-03-20 12:30:00,216.64,216.72,216.1,216.37,84251.0,214.5478,214.627,214.013,214.2804,84251.0
2024-03-20 13:00:00,216.38,216.45,215.77,215.87,70952.0,214.2903,214.3596,213.6862,213.7852,70952.0
2024-03-20 13:30:00,215.83,216.26,215.53,216.21,101445.0,213.7456,214.1714,213.4485,214.1219,101445.0
2024-03-20 14:00:00,216.28,218.73,216.28,217.78,268839.0,214.1912,216.6176,214.1912,215.6768,268839.0
2024-03-20 14:30:00,217.86,218.8,216.17,218.23,283551.0,215.756,216.6869,214.0823,216.1224,283551.0
2024-03-20 15:00:00,218.32,220.41,218.28,220.37,305068.0,216.2115,218.2814,216.1719,218.2417,305068.0
2024-03-20 15:30:00,220.35,221.03,219.5,220.48,556528.0,218.2219,218.8954,217.3801,218.3507,556528.0
2024-03-21 09:30:00,227.37,227.65,225.72,226.51,651768.0,225.3991,225.6766,223.7634,224.5465,651768.0
2024-03-21 10:00:00,226.47,227.99,226.35,227.47,239726.0,224.5069,226.0137,224.3879,225.4982,239726.0
2024-03-21 10:30:00,227.48,228.13,226.88,227.64,233346.0,225.5081,226.1525,224.9133,225.6667,233346.0
2024-03-21 11:00:00,227.66,228.22,227.09,228.01,156470.0,225.6866,226.2417,225.1215,226.0335,156470.0
2024-03-21 11:30:00,228.03,229.28,227.81,228.7,192463.0,226.0534,227.2925,225.8353,226.7175,192463.0
2024-03-21 12:00:00,228.74,229.13,228.49,229.02,206679.0,226.7572,227.1438,226.5094,227.0348,206679.0
2024-03-21 12:30:00,229.06,229.26,228.56,228.87,116299.0,227.0744,227.2727,226.5788,226.8861,116299.0
2024-03-21 13:00:00,228.85,228.85,228.09,228.37,104877.0,226.8662,226.8662,226.1128,226.3904,104877.0
2024-03-21 13:30:00,228.33,228.33,226.91,227.05,119410.0,226.3508,226.3508,224.9431,225.0818,119410.0
2024-03-21 14:00:00,227.01,227.03,225.77,226.5,108602.0,225.0422,225.062,223.8129,224.5366,108602.0
2024-03-21 14:30:00,226.49,226.52,224.76,225.15,144217.0,224.5267,224.5564,222.8117,223.1983,144217.0
2024-03-21 15:00:00,225.15,226.15,224.99,225.83,192938.0,223.1983,224.1896,223.0397,223.8724,192938.0
2024-03-21 15:30:00,225.82,226.02,225.16,225.18,393716.0,223.8625,224.0608,223.2082,223.2281,393716.0
2024-03-22 09:30:00,224.19,225.53,223.87,224.88,321601.0,222.2466,223.575,221.9294,222.9307,321601.0
2024-03-22 10:00:00,224.87,225.33,224.15,224.64,110012.0,222.9207,223.3768,222.207,222.6927,110012.0
2024-03-22 10:30:00,224.6,224.8,223.45,223.8,408787.0,222.6531,222.8514,221.5131,221.86,408787.0
2024-03-22 11:00:00,223.79,225.42,223.73,225.29,73564.0,221.8501,223.466,221.7906,223.3371,73564.0
2024-03-22 11:30:00,225.31,225.69,224.88,225.27,77328.0,223.3569,223.7336,222.9307,223.3173,77328.0
2024-03-22 12:00:00,225.27,225.28,224.69,225.11,90302.0,223.3173,223.3272,222.7423,223.1587,90302.0
2024-03-22 12:30:00,225.17,225.96,224.71,225.81,77858.0,223.2181,224.0013,222.7621,223.8526,77858.0
2024-03-22 13:00:00,225.83,227.02,225.79,226.81,175873.0,223.8724,225.0521,223.8328,224.8439,175873.0
2024-03-22 13:30:00,226.84,227.1,226.5,226.9,63723.0,224.8737,225.1314,224.5366,224.9331,63723.0
2024-03-22 14:00:00,226.84,226.84,225.65,226.2,87540.0,224.8737,224.8737,223.694,224.2392,87540.0
2024-03-22 14:30:00,226.2,226.21,225.66,226.0,70984.0,224.2392,224.2491,223.7039,224.041,70984.0
2024-03-22 15:00:00,226.0,226.01,224.77,225.01,115599.0,224.041,224.0509,222.8216,223.0595,115599.0
2024-03-22 15:30:00,224.98,225.75,224.72,225.39,165750.0,223.0298,223.7931,222.772,223.4362,165750.0
2024-03-25 09:30:00,222.25,224.15,221.71,223.57,330194.0,220.3235,222.207,219.7881,221.632,330194.0
2024-03-25 10:00:00,223.53,225.37,223.38,224.9,107708.0,221.5924,223.4164,221.4437,222.9505,107708.0
2024-03-25 10:30:00,224.95,225.58,224.61,225.56,67323.0,223.0001,223.6246,222.663,223.6048,67323.0
2024-03-25 11:00:00,225.55,226.46,225.52,225.98,95364.0,223.5949,224.497,223.5651,224.0211,95364.0
2024-03-25 11:30:00,226.02,226.61,225.56,225.61,54621.0,224.0608,224.6457,223.6048,223.6543,54621.0
2024-03-25 12:00:00,225.55,225.56,224.83,225.2,101194.0,223.5949,223.6048,222.8811,223.2479,101194.0
2024-03-25 12:30:00,225.25,225.63,224.96,225.33,33076.0,223.2975,223.6742,223.01,223.3768,33076.0
2024-03-25 13:00:00,225.39,225.85,225.15,225.77,36531.0,223.4362,223.8923,223.1983,223.8129,36531.0
2024-03-25 13:30:00,225.8,225.99,225.63,225.9,21274.0,223.8427,224.031,223.6742,223.9418,21274.0
2024-03-25 14:00:00,225.83,226.42,225.82,226.23,27979.0,223.8724,224.4573,223.8625,224.269,27979.0
2024-03-25 14:30:00,226.18,226.34,225.85,226.14,44072.0,224.2194,224.378,223.8923,224.1797,44072.0
2024-03-25 15:00:00,226.18,226.19,224.78,225.05,87069.0,224.2194,224.2293,222.8315,223.0992,87069.0
2024-03-25 15:30:00,225.03,225.56,224.46,224.49,230019.0,223.0794,223.6048,222.5143,222.544,230019.0
2024-03-26 09:30:00,226.19,226.88,225.59,226.33,580423.0,224.2293,224.9133,223.6345,224.3681,580423.0
2024-03-26 10:00:00,226.41,226.86,224.97,225.06,275443.0,224.4474,224.8935,223.0199,223.1091,275443.0
2024-03-26 10:30:00,225.03,225.03,224.14,224.8,181006.0,223.0794,223.0794,222.1971,222.8514,181006.0
2024-03-26 11:00:00,224.81,225.45,224.67,224.85,145529.0,222.8613,223.4957,222.7225,222.9009,145529.0
2024-03-26 11:30:00,224.88,225.09,224.38,225.07,151991.0,222.9307,223.1388,222.435,223.119,151991.0
2024-03-26 12:00:00,225.14,225.22,224.35,224.85,174973.0,223.1884,223.2677,222.4053,222.9009,174973.0
2024-03-26 12:30:00,224.82,224.84,224.19,224.36,153100.0,222.8712,222.891,222.2466,222.4152,153100.0
2024-03-26 13:00:00,224.34,224.84,224.1,224.8,114346.0,222.3953,222.891,222.1574,222.8514,114346.0
2024-03-26 13:30:00,224.8,224.93,224.33,224.49,178312.0,222.8514,222.9802,222.3854,222.544,178312.0
2024-03-26 14:00:00,224.5,225.05,224.5,225.03,122635.0,222.554,223.0992,222.554,223.0794,122635.0
2024-03-26 14:30:00,225.04,225.11,224.72,224.99,116341.0,223.0893,223.1587,222.772,223.0397,116341.0
2024-03-26 15:00:00,224.98,225.0,223.75,223.89,164406.0,223.0298,223.0496,221.8105,221.9492,164406.0
2024-03-26 15:30:00,223.98,223.99,222.83,222.89,712503.0,222.0385,222.0484,220.8984,220.9579,712503.0
2024-03-27 09:30:00,225.39,225.53,222.64,222.69,438470.0,223.4362,223.575,220.7101,220.7596,438470.0
2024-03-27 10:00:00,222.65,223.21,221.4,222.95,546799.0,220.72,221.2751,219.4808,221.0174,546799.0
2024-03-27 10:30:00,222.93,224.04,222.92,223.54,291632.0,220.9976,222.0979,220.9876,221.6023,291632.0
2024-03-27 11:00:00,223.56,223.82,223.2,223.47,126968.0,221.6221,221.8798,221.2652,221.5329,126968.0
2024-03-27 11:30:00,223.41,223.78,223.01,223.39,145748.0,221.4734,221.8402,221.0769,221.4536,145748.0
2024-03-27 12:00:00,223.41,224.1,223.3,224.1,110868.0,221.4734,222.1574,221.3644,222.1574,110868.0
2024-03-27 12:30:00,224.07,224.81,223.97,224.78,102965.0,222.1277,222.8613,222.0285,222.8315,102965.0
2024-03-27 13:00:00,224.8,224.88,224.04,224.42,303537.0,222.8514,222.9307,222.0979,222.4746,303537.0
2024-03-27 13:30:00,224.41,224.99,224.37,224.83,225272.0,222.4647,223.0397,222.4251,222.8811,225272.0
2024-03-27 14:00:00,224.84,225.14,224.34,225.07,185615.0,222.891,223.1884,222.3953,223.119,185615.0
2024-03-27 14:30:00,225.11,225.15,224.17,224.39,135456.0,223.1587,223.1983,222.2268,222.4449,135456.0
2024-03-27 15:00:00,224.37,224.56,223.67,224.27,117263.0,222.4251,222.6134,221.7311,222.3259,117263.0
2024-03-27 15:30:00,224.26,225.76,224.17,225.76,370408.0,222.316,223.803,222.2268,223.803,370408.0
2024-03-28 09:30:00,225.42,227.0,224.91,225.84,124296.0,223.466,225.0323,222.9604,223.8823,124296.0
2024-03-28 10:00:00,225.94,226.72,225.16,225.75,64768.0,223.9815,224.7547,223.2082,223.7931,64768.0
2024-03-28 10:30:00,225.76,226.49,225.72,226.02,82416.0,223.803,224.5267,223.7634,224.0608,82416.0
2024-03-28 11:00:00,225.97,226.48,225.58,226.43,47490.0,224.0112,224.5168,223.6246,224.4672,47490.0
2024-03-28 11:30:00,226.47,226.72,226.16,226.59,81733.0,224.5069,224.7547,224.1996,224.6258,81733.0
2024-03-28 12:00:00,226.54,226.59,225.7,226.16,49374.0,224.5763,224.6258,223.7436,224.1996,49374.0
2024-03-28 12:30:00,226.19,226.21,225.65,225.76,45314.0,224.2293,224.2491,223.694,223.803,45314.0
2024-03-28 13:00:00,225.75,225.79,225.21,225.37,30722.0,223.7931,223.8328,223.2578,223.4164,30722.0
2024-03-28 13:30:00,225.36,225.74,225.26,225.37,32164.0,223.4065,223.7832,223.3074,223.4164,32164.0
2024-03-28 14:00:00,225.36,225.63,225.0,225.55,36817.0,223.4065,223.6742,223.0496,223.5949,36817.0
2024-03-28 14:30:00,225.6,225.84,225.18,225.78,51450.0,223.6444,223.8823,223.2281,223.8229,51450.0
2024-03-28 15:00:00,225.82,225.96,225.29,225.85,91420.0,223.8625,224.0013,223.3371,223.8923,91420.0
2024-03-28 15:30:00,225.88,226.18,225.4,225.81,313584.0,223.922,224.2194,223.4462,223.8526,313584.0
2024-04-01 09:30:00,226.06,231.45,226.06,230.93,490740.0,224.1004,229.4437,224.1004,228.9282,490740.0
2024-04-01 10:00:00,230.86,231.2,229.25,229.51,230308.0,228.8588,229.1959,227.2628,227.5205,230308.0
2024-04-01 10:30:00,229.5,229.75,227.92,228.65,222674.0,227.5106,227.7584,225.9443,226.668,222674.0
2024-04-01 11:00:00,228.69,228.72,227.29,228.21,123278.0,226.7076,226.7374,225.3198,226.2318,123278.0
2024-04-01 11:30:00,228.31,228.49,227.8,227.81,87229.0,226.3309,226.5094,225.8253,225.8353,87229.0
2024-04-01 12:00:00,227.84,229.13,227.65,229.1,74102.0,225.865,227.1438,225.6766,227.1141,74102.0
2024-04-01 12:30:00,229.2,229.24,228.45,228.48,73800.0,227.2132,227.2529,226.4697,226.4995,73800.0
2024-04-01 13:00:00,228.47,228.51,227.35,227.81,95212.0,226.4895,226.5292,225.3792,225.8353,95212.0
2024-04-01 13:30:00,227.87,228.32,227.85,228.13,61817.0,225.8947,226.3408,225.8749,226.1525,61817.0
2024-04-01 14:00:00,228.11,228.15,227.71,228.0,70930.0,226.1327,226.1723,225.7361,226.0236,70930.0
2024-04-01 14:30:00,228.01,228.35,227.76,227.85,65333.0,226.0335,226.3706,225.7857,225.8749,65333.0
2024-04-01 15:00:00,227.83,228.22,227.43,227.83,116925.0,225.8551,226.2417,225.4586,225.8551,116925.0
2024-04-01 15:30:00,227.8,228.5,227.43,228.25,323777.0,225.8253,226.5193,225.4586,226.2714,323777.0
2024-04-02 09:30:00,224.54,224.98,222.98,223.39,380937.0,222.5936,223.0298,221.0471,221.4536,380937.0
2024-04-02 10:00:00,223.62,224.08,222.4,223.41,288475.0,221.6816,222.1376,220.4722,221.4734,288475.0
2024-04-02 10:30:00,223.34,223.58,222.74,222.8,72102.0,221.404,221.6419,220.8092,220.8687,72102.0
2024-04-02 11:00:00,222.78,223.73,222.64,223.51,78306.0,220.8489,221.7906,220.7101,221.5725,78306.0
2024-04-02 11:30:00,223.49,223.71,222.59,222.61,110215.0,221.5527,221.7708,220.6605,220.6803,110215.0
2024-04-02 12:00:00,222.65,222.95,222.52,222.82,46344.0,220.72,221.0174,220.5911,220.8885,46344.0
2024-04-02 12:30:00,222.8,223.36,222.75,223.36,114931.0,220.8687,221.4238,220.8191,221.4238,114931.0
2024-04-02 13:00:00,223.37,223.65,223.0,223.28,72895.0,221.4337,221.7113,221.067,221.3445,72895.0
2024-04-02 13:30:00,223.27,223.64,223.16,223.35,70785.0,221.3346,221.7014,221.2256,221.4139,70785.0
2024-04-02 14:00:00,223.36,223.97,223.36,223.88,64112.0,221.4238,222.0285,221.4238,221.9393,64112.0
2024-04-02 14:30:00,223.84,224.28,223.75,223.9,51841.0,221.8997,222.3359,221.8105,221.9592,51841.0
2024-04-02 15:00:00,223.89,224.43,223.62,224.11,115137.0,221.9492,222.4846,221.6816,222.1673,115137.0
2024-04-02 15:30:00,224.17,225.26,224.05,224.75,264564.0,222.2268,223.3074,222.1079,222.8018,264564.0
2024-04-03 09:30:00,222.17,223.67,222.14,223.02,137369.0,220.2441,221.7311,220.2144,221.0868,137369.0
2024-04-03 10:00:00,223.06,226.71,223.06,226.52,278064.0,221.1264,224.7448,221.1264,224.5564,278064.0
2024-04-03 10:30:00,226.59,226.99,226.14,226.3,130222.0,224.6258,225.0224,224.1797,224.3383,130222.0
2024-04-03 11:00:00,226.34,226.67,225.92,226.48,109416.0,224.378,224.7051,223.9616,224.5168,109416.0
2024-04-03 11:30:00,226.5,226.67,225.71,225.92,58164.0,224.5366,224.7051,223.7535,223.9616,58164.0
2024-04-03 12:00:00,225.9,226.12,225.23,226.11,66897.0,223.9418,224.1599,223.2776,224.15,66897.0
2024-04-03 12:30:00,226.08,226.49,225.3,226.26,83303.0,224.1203,224.5267,223.347,224.2987,83303.0
2024-04-03 13:00:00,226.31,226.56,226.14,226.53,29925.0,224.3483,224.5961,224.1797,224.5664,29925.0
2024-04-03 13:30:00,226.57,226.57,226.08,226.24,15342.0,224.606,224.606,224.1203,224.2789,15342.0
2024-04-03 14:00:00,226.25,226.57,226.05,226.17,19606.0,224.2888,224.606,224.0905,224.2095,19606.0
2024-04-03 14:30:00,226.13,226.39,225.61,225.72,40926.0,224.1698,224.4276,223.6543,223.7634,40926.0
2024-04-03 15:00:00,225.72,225.74,224.11,224.57,135606.0,223.7634,223.7832,222.1673,222.6233,135606.0
2024-04-03 15:30:00,224.52,225.49,224.27,225.43,189029.0,222.5738,223.5354,222.3259,223.4759,189029.0
2024-04-04 09:30:00,228.51,229.17,227.21,227.5,368727.0,226.5292,227.1835,225.2405,225.5279,368727.0
2024-04-04 10:00:00,227.57,228.39,226.94,227.58,81145.0,225.5973,226.4102,224.9728,225.6073,81145.0
2024-04-04 10:30:00,227.57,227.63,226.93,227.1,69190.0,225.5973,225.6568,224.9629,225.1314,69190.0
2024-04-04 11:00:00,227.17,227.2,226.16,226.46,87191.0,225.2008,225.2305,224.1996,224.497,87191.0
2024-04-04 11:30:00,226.56,227.23,226.48,227.23,52383.0,224.5961,225.2603,224.5168,225.2603,52383.0
2024-04-04 12:00:00,227.29,227.73,227.15,227.42,55043.0,225.3198,225.756,225.181,225.4486,55043.0
2024-04-04 12:30:00,227.38,227.58,227.17,227.41,43993.0,225.409,225.6073,225.2008,225.4387,43993.0
2024-04-04 13:00:00,227.31,227.5,227.01,227.31,24731.0,225.3396,225.5279,225.0422,225.3396,24731.0
2024-04-04 13:30:00,227.31,227.38,226.74,226.9,50995.0,225.3396,225.409,224.7745,224.9331,50995.0
2024-04-04 14:00:00,226.98,226.98,223.7,223.87,188390.0,225.0125,225.0125,221.7609,221.9294,188390.0
2024-04-04 14:30:00,223.8,223.8,221.09,221.37,320749.0,221.86,221.86,219.1735,219.4511,320749.0
2024-04-04 15:00:00,221.4,221.4,218.62,218.65,550976.0,219.4808,219.4808,216.7249,216.7547,550976.0
2024-04-04 15:30:00,218.65,220.37,218.56,218.99,910109.0,216.7547,218.4598,216.6654,217.0917,910109.0
2024-04-05 09:30:00,220.0,221.37,218.58,220.39,322176.0,218.093,219.4511,216.6853,218.4796,322176.0
2024-04-05 10:00:00,220.45,221.2,219.77,220.06,135555.0,218.5391,219.2826,217.865,218.1524,135555.0
2024-04-05 10:30:00,220.06,221.97,219.91,221.89,92909.0,218.1524,220.0459,218.0037,219.9666,92909.0
2024-04-05 11:00:00,221.82,222.06,220.47,221.29,134846.0,219.8972,220.1351,218.5589,219.3718,134846.0
2024-04-05 11:30:00,221.25,222.48,221.09,222.28,71891.0,219.3321,220.5515,219.1735,220.3532,71891.0
2024-04-05 12:00:00,222.29,222.52,221.94,221.99,151965.0,220.3631,220.5911,220.0161,220.0657,151965.0
2024-04-05 12:30:00,221.98,223.0,221.7,222.86,67832.0,220.0558,221.067,219.7782,220.9282,67832.0
2024-04-05 13:00:00,222.86,222.99,222.04,222.41,61502.0,220.9282,221.057,220.1153,220.4821,61502.0
2024-04-05 13:30:00,222.46,222.81,221.29,221.37,71889.0,220.5316,220.8786,219.3718,219.4511,71889.0
2024-04-05 14:00:00,221.35,222.14,220.74,221.13,102044.0,219.4313,220.2144,218.8265,219.2132,102044.0
2024-04-05 14:30:00,221.18,221.87,220.61,220.9,109460.0,219.2627,219.9468,218.6977,218.9852,109460.0
2024-04-05 15:00:00,220.91,221.31,220.71,221.17,82214.0,218.9951,219.3916,218.7968,219.2528,82214.0
2024-04-05 15:30:00,221.19,221.9,221.06,221.59,272436.0,219.2726,219.9765,219.1438,219.6692,272436.0
2024-04-08 09:30:00,222.8,223.32,221.31,222.14,231277.0,220.8687,221.3842,219.3916,220.2144,231277.0
2024-04-08 10:00:00,222.16,223.25,221.87,223.17,83461.0,220.2342,221.3148,219.9468,221.2355,83461.0
2024-04-08 10:30:00,223.2,224.11,223.2,223.44,109168.0,221.2652,222.1673,221.2652,221.5031,109168.0
2024-04-08 11:00:00,223.46,223.59,222.69,222.87,69115.0,221.523,221.6518,220.7596,220.9381,69115.0
2024-04-08 11:30:00,222.85,222.86,221.95,222.25,66907.0,220.9183,220.9282,220.0261,220.3235,66907.0
2024-04-08 12:00:00,222.26,222.26,221.32,221.83,74562.0,220.3334,220.3334,219.4015,219.9071,74562.0
2024-04-08 12:30:00,221.76,222.58,221.71,222.5,71803.0,219.8377,220.6506,219.7881,220.5713,71803.0
2024-04-08 13:00:00,222.52,222.58,222.12,222.58,44101.0,220.5911,220.6506,220.1946,220.6506,44101.0
2024-04-08 13:30:00,222.56,222.57,221.96,222.35,74242.0,220.6308,220.6407,220.036,220.4226,74242.0
2024-04-08 14:00:00,222.39,222.66,222.25,222.52,42453.0,220.4622,220.7299,220.3235,220.5911,42453.0
2024-04-08 14:30:00,222.46,222.64,222.09,222.64,61334.0,220.5316,220.7101,220.1648,220.7101,61334.0
2024-04-08 15:00:00,222.68,222.71,222.13,222.35,91422.0,220.7497,220.7795,220.2045,220.4226,91422.0
2024-04-08 15:30:00,222.34,222.69,221.81,222.13,222307.0,220.4127,220.7596,219.8873,220.2045,222307.0
2024-04-09 09:30:00,224.44,225.3,223.52,223.68,476869.0,222.4945,223.347,221.5824,221.7411,476869.0
2024-04-09 10:00:00,223.71,224.39,222.52,222.62,150835.0,221.7708,222.4449,220.5911,220.6902,150835.0
2024-04-09 10:30:00,222.65,222.65,220.75,221.72,254382.0,220.72,220.72,218.8365,219.7981,254382.0
2024-04-09 11:00:00,221.73,222.57,221.48,222.0,116767.0,219.808,220.6407,219.5601,220.0756,116767.0
2024-04-09 11:30:00,221.97,223.16,221.63,222.85,123001.0,220.0459,221.2256,219.7088,220.9183,123001.0
2024-04-09 12:00:00,222.83,223.45,222.72,223.01,92033.0,220.8984,221.5131,220.7894,221.0769,92033.0
2024-04-09 12:30:00,223.06,223.51,222.69,222.78,52602.0,221.1264,221.5725,220.7596,220.8489,52602.0
2024-04-09 13:00:00,222.78,223.11,222.51,222.89,61051.0,220.8489,221.176,220.5812,220.9579,61051.0
2024-04-09 13:30:00,222.95,223.2,222.64,222.68,45800.0,221.0174,221.2652,220.7101,220.7497,45800.0
2024-04-09 14:00:00,222.63,223.22,222.34,223.06,52869.0,220.7002,221.285,220.4127,221.1264,52869.0
2024-04-09 14:30:00,223.04,223.16,222.66,223.02,48743.0,221.1066,221.2256,220.7299,221.0868,48743.0
2024-04-09 15:00:00,223.02,224.14,222.24,224.1,136517.0,221.0868,222.1971,220.3135,222.1574,136517.0
2024-04-09 15:30:00,224.08,224.6,223.24,224.6,373561.0,222.1376,222.6531,221.3049,222.6531,373561.0
2024-04-10 09:30:00,220.59,223.43,220.37,222.87,431842.0,218.6778,221.4932,218.4598,220.9381,431842.0
2024-04-10 10:00:00,222.82,223.13,221.75,222.42,373538.0,220.8885,221.1958,219.8278,220.492,373538.0
2024-04-10 10:30:00,222.45,222.8,220.82,221.28,151146.0,220.5217,220.8687,218.9059,219.3619,151146.0
2024-04-10 11:00:00,221.29,221.67,220.68,221.67,310542.0,219.3718,219.7485,218.7671,219.7485,310542.0
2024-04-10 11:30:00,221.72,221.72,220.58,220.65,121205.0,219.7981,219.7981,218.6679,218.7373,121205.0
2024-04-10 12:00:00,220.66,220.79,219.93,220.46,82777.0,218.7472,218.8761,218.0236,218.549,82777.0
2024-04-10 12:30:00,220.5,220.93,220.28,220.7,66845.0,218.5886,219.0149,218.3705,218.7869,66845.0
2024-04-10 13:00:00,220.78,221.11,219.58,220.24,194623.0,218.8662,219.1933,217.6766,218.3309,194623.0
2024-04-10 13:30:00,220.14,220.49,219.32,219.91,196606.0,218.2317,218.5787,217.4189,218.0037,196606.0
2024-04-10 14:00:00,220.24,220.39,219.46,219.63,124568.0,218.3309,218.4796,217.5576,217.7262,124568.0
2024-04-10 14:30:00,219.62,220.21,219.35,219.38,126487.0,217.7163,218.3011,217.4486,217.4783,126487.0
2024-04-10 15:00:00,219.38,220.88,219.22,220.27,138063.0,217.4783,218.9653,217.3197,218.3606,138063.0
2024-04-10 15:30:00,220.3,221.14,219.93,220.56,364085.0,218.3904,219.2231,218.0236,218.6481,364085.0
2024-04-11 09:30:00,221.78,222.13,220.87,221.86,240640.0,219.8575,220.2045,218.9554,219.9368,240640.0
2024-04-11 10:00:00,221.9,222.29,220.06,221.14,227260.0,219.9765,220.3631,218.1524,219.2231,227260.0
2024-04-11 10:30:00,221.09,222.1,220.91,221.5,111779.0,219.1735,220.1748,218.9951,219.58,111779.0
2024-04-11 11:00:00,221.54,222.19,221.52,221.79,74254.0,219.6196,220.264,219.5998,219.8674,74254.0
2024-04-11 11:30:00,221.73,222.5,221.65,222.39,133083.0,219.808,220.5713,219.7287,220.4622,133083.0
2024-04-11 12:00:00,222.42,222.53,221.71,221.81,52154.0,220.492,220.601,219.7881,219.8873,52154.0
2024-04-11 12:30:00,221.83,222.54,221.73,222.18,36849.0,219.9071,220.6109,219.808,220.2541,36849.0
2024-04-11 13:00:00,222.25,224.08,221.89,223.78,128666.0,220.3235,222.1376,219.9666,221.8402,128666.0
2024-04-11 13:30:00,223.82,223.99,223.14,223.84,98708.0,221.8798,222.0484,221.2057,221.8997,98708.0
2024-04-11 14:00:00,223.87,225.01,223.81,225.0,129392.0,221.9294,223.0595,221.8699,223.0496,129392.0
2024-04-11 14:30:00,225.01,225.3,224.52,224.71,109422.0,223.0595,223.347,222.5738,222.7621,109422.0
2024-04-11 15:00:00,224.72,225.52,224.65,225.45,102771.0,222.772,223.5651,222.7027,223.4957,102771.0
2024-04-11 15:30:00,225.46,225.87,225.22,225.49,312160.0,223.5056,223.9121,223.2677,223.5354,312160.0
2024-04-12 09:30:00,221.49,221.76,220.72,221.19,411891.0,219.57,219.8377,218.8067,219.2726,411891.0
2024-04-12 10:00:00,221.23,221.23,219.78,220.29,318937.0,219.3123,219.3123,217.8749,218.3804,318937.0
2024-04-12 10:30:00,220.31,220.72,218.9,218.94,149618.0,218.4003,218.8067,217.0025,217.0421,149618.0
2024-04-12 11:00:00,218.93,219.97,218.92,219.97,190783.0,217.0322,218.0632,217.0223,218.0632,190783.0
2024-04-12 11:30:00,219.99,220.5,219.75,219.86,99967.0,218.083,218.5886,217.8451,217.9542,99967.0
2024-04-12 12:00:00,219.85,219.93,219.01,219.12,67941.0,217.9443,218.0236,217.1115,217.2206,67941.0
2024-04-12 12:30:00,219.12,219.15,218.3,218.67,81623.0,217.2206,217.2503,216.4077,216.7745,81623.0
2024-04-12 13:00:00,218.68,219.14,218.2,218.42,85091.0,216.7844,217.2404,216.3086,216.5267,85091.0
2024-04-12 13:30:00,218.4,219.03,218.15,218.6,47370.0,216.5068,217.1314,216.259,216.7051,47370.0
2024-04-12 14:00:00,218.47,219.04,218.23,218.54,67295.0,216.5762,217.1413,216.3383,216.6456,67295.0
2024-04-12 14:30:00,218.49,218.54,217.88,217.95,85616.0,216.596,216.6456,215.9913,216.0607,85616.0
2024-04-12 15:00:00,217.84,218.26,217.64,217.72,127785.0,215.9517,216.368,215.7534,215.8327,127785.0
2024-04-12 15:30:00,217.72,219.24,217.72,218.01,445838.0,215.8327,217.3395,215.8327,216.1202,445838.0
2024-04-15 09:30:00,221.05,221.5,220.11,221.39,187539.0,219.1339,219.58,218.202,219.4709,187539.0
2024-04-15 10:00:00,221.4,221.86,218.97,219.58,121475.0,219.4808,219.9368,217.0719,217.6766,121475.0
2024-04-15 10:30:00,219.6,220.09,218.95,219.06,94930.0,217.6964,218.1822,217.0521,217.1611,94930.0
2024-04-15 11:00:00,219.1,219.52,218.69,219.45,66172.0,217.2008,217.6171,216.7943,217.5477,66172.0
2024-04-15 11:30:00,219.54,220.02,219.26,219.81,81879.0,217.6369,218.1128,217.3594,217.9046,81879.0
2024-04-15 12:00:00,219.89,220.25,218.83,219.01,67337.0,217.9839,218.3408,216.9331,217.1115,67337.0
2024-04-15 12:30:00,218.95,218.98,218.15,218.59,54332.0,217.0521,217.0818,216.259,216.6952,54332.0
2024-04-15 13:00:00,218.55,218.9,215.86,215.95,114180.0,216.6555,217.0025,213.9888,214.0781,114180.0
2024-04-15 13:30:00,215.9,216.07,214.68,215.59,198920.0,214.0285,214.197,212.8191,213.7212,198920.0
2024-04-15 14:00:00,215.51,215.69,214.96,215.41,130261.0,213.6419,213.8203,213.0966,213.5427,130261.0
2024-04-15 14:30:00,215.34,216.05,214.76,215.22,199505.0,213.4734,214.1772,212.8984,213.3544,199505.0
2024-04-15 15:00:00,215.24,215.24,214.24,214.37,233230.0,213.3742,213.3742,212.3829,212.5118,233230.0
2024-04-15 15:30:00,214.38,215.63,214.3,215.32,548533.0,212.5217,213.7608,212.4424,213.4535,548533.0
2024-04-16 09:30:00,215.4,215.9,214.51,215.66,294702.0,213.5328,214.0285,212.6505,213.7906,294702.0
2024-04-16 10:00:00,215.65,216.54,214.99,215.7,135908.0,213.7807,214.663,213.1264,213.8302,135908.0
2024-04-16 10:30:00,215.65,216.27,215.15,215.58,118768.0,213.7807,214.3953,213.285,213.7113,118768.0
2024-04-16 11:00:00,215.77,217.27,215.52,217.26,85523.0,213.8996,215.3866,213.6518,215.3767,85523.0
2024-04-16 11:30:00,217.23,217.45,216.65,216.68,59157.0,215.347,215.5651,214.772,214.8017,59157.0
2024-04-16 12:00:00,216.66,217.25,216.28,216.9,54175.0,214.7819,215.3668,214.4052,215.0198,54175.0
2024-04-16 12:30:00,216.89,217.53,216.67,217.42,43820.0,215.0099,215.6444,214.7918,215.5353,43820.0
2024-04-16 13:00:00,217.46,217.61,216.89,216.94,81845.0,215.575,215.7237,215.0099,215.0595,81845.0
2024-04-16 13:30:00,216.98,217.23,215.56,216.74,176209.0,215.0991,215.347,213.6914,214.8612,176209.0
2024-04-16 14:00:00,216.61,218.0,215.92,216.21,97155.0,214.7323,216.1103,214.0483,214.3358,97155.0
2024-04-16 14:30:00,216.22,217.64,216.18,217.64,80566.0,214.3457,215.7534,214.3061,215.7534,80566.0
2024-04-16 15:00:00,217.62,217.99,217.15,217.76,90075.0,215.7336,216.1004,215.2677,215.8724,90075.0
2024-04-16 15:30:00,217.75,217.75,216.83,216.84,336264.0,215.8625,215.8625,214.9504,214.9604,336264.0
2024-04-17 09:30:00,217.1,217.44,214.99,215.63,248694.0,215.2181,215.5552,213.1264,213.7608,248694.0
2024-04-17 10:00:00,215.71,215.71,213.47,214.23,344603.0,213.8401,213.8401,211.6196,212.373,344603.0
2024-04-17 10:30:00,214.25,214.93,213.2,213.99,312251.0,212.3928,213.0669,211.3519,212.1351,312251.0
2024-04-17 11:00:00,214.0,214.8,213.51,213.52,204829.0,212.145,212.938,211.6592,211.6691,204829.0
2024-04-17 11:30:00,213.47,213.56,212.55,212.8,301298.0,211.6196,211.7088,210.7075,210.9554,301298.0
2024-04-17 12:00:00,212.76,212.77,210.95,211.3,198940.0,210.9157,210.9256,209.1214,209.4684,198940.0
2024-04-17 12:30:00,211.27,211.53,210.1,210.52,195700.0,209.4386,209.6964,208.2788,208.6951,195700.0
2024-04-17 13:00:00,210.57,211.9,210.45,211.89,354270.0,208.7447,210.0632,208.6257,210.0533,354270.0
2024-04-17 13:30:00,211.87,212.44,211.43,212.19,166443.0,210.0334,210.5985,209.5972,210.3507,166443.0
2024-04-17 14:00:00,212.18,212.2,211.28,211.42,84240.0,210.3407,210.3606,209.4485,209.5873,84240.0
2024-04-17 14:30:00,211.47,212.83,210.84,211.33,168888.0,209.6369,210.9851,209.0124,209.4981,168888.0
2024-04-17 15:00:00,211.31,211.31,209.9,209.95,234055.0,209.4783,209.4783,208.0805,208.1301,234055.0
2024-04-17 15:30:00,210.01,211.47,209.96,210.23,550790.0,208.1896,209.6369,208.14,208.4077,550790.0
2024-04-18 09:30:00,208.86,208.92,205.97,207.6,905707.0,207.0495,207.109,204.1846,205.8004,905707.0
2024-04-18 10:00:00,207.51,208.55,206.84,208.27,329643.0,205.7112,206.7422,205.047,206.4646,329643.0
2024-04-18 10:30:00,208.28,209.69,208.28,209.18,336966.0,206.4746,207.8723,206.4746,207.3668,336966.0
2024-04-18 11:00:00,209.19,210.23,208.79,209.63,206215.0,207.3767,208.4077,206.9801,207.8129,206215.0
2024-04-18 11:30:00,209.64,209.76,209.03,209.27,95447.0,207.8228,207.9417,207.2181,207.456,95447.0
2024-04-18 12:00:00,209.31,209.66,208.86,208.96,97397.0,207.4956,207.8426,207.0495,207.1487,97397.0
2024-04-18 12:30:00,208.98,209.08,207.61,207.71,114034.0,207.1685,207.2676,205.8104,205.9095,114034.0
2024-04-18 13:00:00,207.71,208.01,206.38,207.16,205985.0,205.9095,206.2069,204.591,205.3643,205985.0
2024-04-18 13:30:00,207.17,207.35,206.34,206.74,297531.0,205.3742,205.5526,204.5514,204.9479,297531.0
2024-04-18 14:00:00,206.69,207.41,206.21,206.85,150531.0,204.8983,205.6121,204.4225,205.0569,150531.0
2024-04-18 14:30:00,206.86,206.9,206.24,206.36,122707.0,205.0669,205.1065,204.4522,204.5712,122707.0
2024-04-18 15:00:00,206.41,207.25,206.41,206.82,198633.0,204.6208,205.4535,204.6208,205.0272,198633.0
2024-04-18 15:30:00,206.87,207.31,206.16,206.53,653462.0,205.0768,205.513,204.3729,204.7397,653462.0
2024-04-19 09:30:00,204.8,206.12,203.88,205.24,504804.0,203.0247,204.3333,202.1127,203.4609,504804.0
2024-04-19 10:00:00,205.27,205.49,203.24,203.97,296283.0,203.4906,203.7087,201.4782,202.2019,296283.0
2024-04-19 10:30:00,203.92,204.35,203.18,203.77,345890.0,202.1523,202.5786,201.4188,202.0036,345890.0
2024-04-19 11:00:00,203.75,203.75,202.4,202.62,242231.0,201.9838,201.9838,200.6455,200.8636,242231.0
2024-04-19 11:30:00,202.59,203.0,201.74,201.84,215338.0,200.8339,201.2403,199.9912,200.0904,215338.0
2024-04-19 12:00:00,201.8,202.26,200.48,200.5,269244.0,200.0507,200.5067,198.7422,198.762,269244.0
2024-04-19 12:30:00,200.54,201.73,200.53,201.64,197963.0,198.8016,199.9813,198.7917,199.8921,197963.0
2024-04-19 13:00:00,201.61,202.23,201.13,201.22,281201.0,199.8624,200.477,199.3865,199.4758,281201.0
2024-04-19 13:30:00,201.19,202.09,200.94,201.14,221331.0,199.446,200.3382,199.1982,199.3964,221331.0
2024-04-19 14:00:00,201.12,201.16,199.67,199.68,302467.0,199.3766,199.4163,197.9392,197.9491,302467.0
2024-04-19 14:30:00,199.65,200.04,197.8,198.3,416641.0,197.9194,198.306,196.0854,196.5811,416641.0
2024-04-19 15:00:00,198.29,199.14,197.43,198.65,477363.0,196.5712,197.4138,195.7186,196.928,477363.0
2024-04-19 15:30:00,198.61,198.79,197.78,198.41,822619.0,196.8884,197.0668,196.0656,196.6901,822619.0
2024-04-22 09:30:00,200.44,201.5,199.14,200.28,730225.0,198.7025,199.7533,197.4138,198.5439,730225.0
2024-04-22 10:00:00,200.26,200.89,198.49,198.78,385196.0,198.5241,199.1486,196.7694,197.0569,385196.0
2024-04-22 10:30:00,198.81,199.78,198.29,198.9,218242.0,197.0866,198.0482,196.5712,197.1759,218242.0
2024-04-22 11:00:00,198.88,199.14,198.02,199.13,133622.0,197.156,197.4138,196.3035,197.4039,133622.0
2024-04-22 11:30:00,199.11,199.77,199.02,199.77,138594.0,197.384,198.0383,197.2948,198.0383,138594.0
2024-04-22 12:00:00,199.81,200.69,199.73,200.08,123025.0,198.078,198.9503,197.9987,198.3456,123025.0
2024-04-22 12:30:00,200.11,200.33,199.72,200.33,155268.0,198.3754,198.5935,197.9888,198.5935,155268.0
2024-04-22 13:00:00,200.31,201.52,200.12,201.52,87338.0,198.5736,199.7732,198.3853,199.7732,87338.0
2024-04-22 13:30:00,201.49,202.66,201.38,202.3,250733.0,199.7434,200.9033,199.6344,200.5464,250733.0
2024-04-22 14:00:00,202.31,202.95,201.94,202.59,314282.0,200.5563,201.1908,200.1895,200.8339,314282.0
2024-04-22 14:30:00,202.58,203.11,202.14,202.61,204661.0,200.824,201.3494,200.3878,200.8537,204661.0
2024-04-22 15:00:00,202.61,202.74,201.86,202.24,149054.0,200.8537,200.9826,200.1102,200.4869,149054.0
2024-04-22 15:30:00,202.23,202.32,200.87,201.62,356598.0,200.477,200.5662,199.1288,199.8723,356598.0
2024-04-23 09:30:00,203.0,204.81,202.5,204.42,471171.0,201.2403,203.0346,200.7447,202.648,471171.0
2024-04-23 10:00:00,204.55,206.09,203.81,205.99,311422.0,202.7769,204.3035,202.0433,204.2044,311422.0
2024-04-23 10:30:00,206.07,206.48,204.96,205.69,203471.0,204.2837,204.6902,203.1833,203.907,203471.0
2024-04-23 11:00:00,205.7,206.05,204.87,205.72,153217.0,203.9169,204.2639,203.0941,203.9367,153217.0
2024-04-23 11:30:00,205.63,205.92,205.36,205.4,130326.0,203.8475,204.135,203.5799,203.6195,130326.0
2024-04-23 12:00:00,205.4,206.51,205.39,206.18,135366.0,203.6195,204.7199,203.6096,204.3928,135366.0
2024-04-23 12:30:00,206.15,206.25,205.26,205.62,100529.0,204.363,204.4622,203.4807,203.8376,100529.0
2024-04-23 13:00:00,205.59,205.88,205.27,205.72,81411.0,203.8079,204.0954,203.4906,203.9367,81411.0
2024-04-23 13:30:00,205.72,206.57,205.56,206.36,122481.0,203.9367,204.7794,203.7781,204.5712,122481.0
2024-04-23 14:00:00,206.36,206.77,206.17,206.75,103787.0,204.5712,204.9776,204.3828,204.9578,103787.0
2024-04-23 14:30:00,206.77,206.86,206.39,206.61,85491.0,204.9776,205.0669,204.6009,204.819,85491.0
2024-04-23 15:00:00,206.6,206.63,206.02,206.18,137618.0,204.8091,204.8389,204.2341,204.3928,137618.0
2024-04-23 15:30:00,206.17,206.31,205.46,205.85,507821.0,204.3828,204.5216,203.679,204.0656,507821.0
2024-04-24 09:30:00,211.38,212.5,210.85,211.18,601827.0,209.5477,210.658,209.0223,209.3494,601827.0
2024-04-24 10:00:00,211.24,211.56,210.38,210.92,197224.0,209.4089,209.7261,208.5563,209.0917,197224.0
2024-04-24 10:30:00,210.98,211.1,209.36,209.76,211246.0,209.1511,209.2701,207.5452,207.9417,211246.0
2024-04-24 11:00:00,209.74,209.87,208.17,208.64,144441.0,207.9219,208.0508,206.3655,206.8314,144441.0
2024-04-24 11:30:00,208.7,209.19,207.5,207.55,144670.0,206.8909,207.3767,205.7013,205.7509,144670.0
2024-04-24 12:00:00,207.55,207.86,207.11,207.41,109573.0,205.7509,206.0582,205.3147,205.6121,109573.0
2024-04-24 12:30:00,207.39,208.05,206.74,208.0,115178.0,205.5923,206.2465,204.9479,206.197,115178.0
2024-04-24 13:00:00,207.98,208.57,207.73,208.38,142792.0,206.1772,206.762,205.9293,206.5737,142792.0
2024-04-24 13:30:00,208.39,209.37,208.34,208.88,189470.0,206.5836,207.5551,206.534,207.0694,189470.0
2024-04-24 14:00:00,208.93,208.93,207.7,207.74,120573.0,207.1189,207.1189,205.8996,205.9392,120573.0
2024-04-24 14:30:00,207.71,207.95,207.19,207.24,100730.0,205.9095,206.1474,205.394,205.4436,100730.0
2024-04-24 15:00:00,207.25,208.67,207.17,208.35,152509.0,205.4535,206.8612,205.3742,206.5439,152509.0
2024-04-24 15:30:00,208.33,208.94,208.18,208.57,338205.0,206.5241,207.1288,206.3754,206.762,338205.0
2024-04-25 09:30:00,208.04,210.27,206.93,209.87,696240.0,206.2366,208.4473,205.1363,208.0508,696240.0
2024-04-25 10:00:00,209.87,212.09,209.16,211.49,275998.0,208.0508,210.2515,207.3469,209.6567,275998.0
2024-04-25 10:30:00,211.52,211.66,209.57,209.78,211845.0,209.6865,209.8253,207.7534,207.9616,211845.0
2024-04-25 11:00:00,209.75,210.58,209.49,210.5,101246.0,207.9318,208.7546,207.6741,208.6753,101246.0
2024-04-25 11:30:00,210.52,210.54,209.37,210.29,74580.0,208.6951,208.715,207.5551,208.4671,74580.0
2024-04-25 12:00:00,210.21,210.89,210.04,210.83,79727.0,208.3878,209.0619,208.2193,209.0024,79727.0
2024-04-25 12:30:00,210.83,211.62,210.5,211.45,90961.0,209.0024,209.7856,208.6753,209.6171,90961.0
2024-04-25 13:00:00,211.46,211.81,211.26,211.72,89545.0,209.627,209.974,209.4287,209.8847,89545.0
2024-04-25 13:30:00,211.65,213.16,211.65,212.94,105599.0,209.8153,211.3123,209.8153,211.0942,105599.0
2024-04-25 14:00:00,212.92,213.24,212.1,212.1,109135.0,211.0743,211.3916,210.2614,210.2614,109135.0
2024-04-25 14:30:00,212.1,212.76,211.73,212.5,173642.0,210.2614,210.9157,209.8946,210.658,173642.0
2024-04-25 15:00:00,212.51,213.83,212.45,213.67,231788.0,210.6679,211.9764,210.6084,211.8178,231788.0
2024-04-25 15:30:00,213.65,213.67,211.9,212.43,310415.0,211.798,211.8178,210.0632,210.5886,310415.0
2024-04-26 09:30:00,212.15,214.86,211.66,214.59,519715.0,210.311,212.9975,209.8253,212.7299,519715.0
2024-04-26 10:00:00,214.61,216.51,214.26,215.4,256679.0,212.7497,214.6332,212.4027,213.5328,256679.0
2024-04-26 10:30:00,215.42,216.38,215.23,216.13,243573.0,213.5527,214.5043,213.3643,214.2565,243573.0
2024-04-26 11:00:00,216.14,216.85,215.97,216.22,149592.0,214.2664,214.9703,214.0979,214.3457,149592.0
2024-04-26 11:30:00,216.26,216.69,215.86,216.32,124919.0,214.3854,214.8117,213.9888,214.4449,124919.0
2024-04-26 12:00:00,216.31,216.43,215.87,216.14,75895.0,214.4349,214.5539,213.9988,214.2664,75895.0
2024-04-26 12:30:00,216.05,216.93,215.95,216.93,84700.0,214.1772,215.0496,214.0781,215.0496,84700.0
2024-04-26 13:00:00,216.87,217.82,216.65,217.62,66920.0,214.9901,215.9319,214.772,215.7336,66920.0
2024-04-26 13:30:00,217.62,217.68,216.94,217.0,77111.0,215.7336,215.7931,215.0595,215.119,77111.0
2024-04-26 14:00:00,217.05,217.2,216.66,216.99,63995.0,215.1685,215.3172,214.7819,215.1091,63995.0
2024-04-26 14:30:00,217.03,217.22,216.6,217.1,83768.0,215.1487,215.3371,214.7224,215.2181,83768.0
2024-04-26 15:00:00,217.09,217.49,216.85,217.38,93099.0,215.2082,215.6047,214.9703,215.4957,93099.0
2024-04-26 15:30:00,217.37,217.42,216.67,216.87,619556.0,215.4858,215.5353,214.7918,214.9901,619556.0
2024-04-29 09:30:00,216.61,217.42,214.97,215.98,298627.0,214.7323,215.5353,213.1066,214.1078,298627.0
2024-04-29 10:00:00,215.96,217.26,215.66,217.2,95535.0,214.088,215.3767,213.7906,215.3172,95535.0
2024-04-29 10:30:00,217.2,217.68,216.66,216.95,140156.0,215.3172,215.7931,214.7819,215.0694,140156.0
2024-04-29 11:00:00,216.93,217.55,216.59,217.36,70841.0,215.0496,215.6642,214.7125,215.4758,70841.0
2024-04-29 11:30:00,217.38,217.5,216.78,217.43,79704.0,215.4957,215.6146,214.9009,215.5452,79704.0
2024-04-29 12:00:00,217.41,217.87,217.31,217.83,93602.0,215.5254,215.9814,215.4263,215.9418,93602.0
2024-04-29 12:30:00,217.86,217.97,217.42,217.64,132245.0,215.9715,216.0806,215.5353,215.7534,132245.0
2024-04-29 13:00:00,217.65,218.56,217.38,218.55,120166.0,215.7633,216.6654,215.4957,216.6555,120166.0
2024-04-29 13:30:00,218.55,218.76,218.3,218.34,84013.0,216.6555,216.8637,216.4077,216.4473,84013.0
2024-04-29 14:00:00,218.31,218.55,218.02,218.37,76277.0,216.4176,216.6555,216.1301,216.4771,76277.0
2024-04-29 14:30:00,218.33,218.45,217.7,218.42,115371.0,216.4374,216.5564,215.8129,216.5267,115371.0
2024-04-29 15:00:00,218.44,218.44,216.93,217.69,233612.0,216.5465,216.5465,215.0496,215.803,233612.0
2024-04-29 15:30:00,217.7,218.62,217.63,218.52,590690.0,215.8129,216.7249,215.7435,216.6258,590690.0
2024-04-30 09:30:00,217.43,219.6,217.3,219.41,288904.0,215.5452,217.6964,215.4164,217.5081,288904.0
2024-04-30 10:00:00,219.5,220.0,218.41,218.41,119574.0,217.5973,218.093,216.5167,216.5167,119574.0
2024-04-30 10:30:00,218.35,219.33,218.16,218.53,113554.0,216.4573,217.4288,216.2689,216.6357,113554.0
2024-04-30 11:00:00,218.52,218.63,216.86,217.4,161963.0,216.6258,216.7348,214.9802,215.5155,161963.0
2024-04-30 11:30:00,217.36,217.42,216.3,216.95,157086.0,215.4758,215.5353,214.425,215.0694,157086.0
2024-04-30 12:00:00,216.94,217.14,216.42,216.69,75492.0,215.0595,215.2578,214.544,214.8117,75492.0
2024-04-30 12:30:00,216.63,216.63,215.37,215.72,127289.0,214.7522,214.7522,213.5031,213.8501,127289.0
2024-04-30 13:00:00,215.74,216.15,215.3,215.67,137211.0,213.8699,214.2763,213.4337,213.8005,137211.0
2024-04-30 13:30:00,215.61,216.41,215.6,216.33,116265.0,213.741,214.5341,213.7311,214.4548,116265.0
2024-04-30 14:00:00,216.37,216.56,215.87,215.87,115096.0,214.4944,214.6828,213.9988,213.9988,115096.0
2024-04-30 14:30:00,215.87,216.62,215.64,215.78,150415.0,213.9988,214.7423,213.7708,213.9095,150415.0
2024-04-30 15:00:00,215.77,216.08,215.23,215.77,167346.0,213.8996,214.2069,213.3643,213.8996,167346.0
2024-04-30 15:30:00,215.78,215.96,213.93,213.93,577507.0,213.9095,214.088,212.0756,212.0756,577507.0
2024-05-01 09:30:00,210.04,211.25,209.24,209.53,545647.0,208.2193,209.4188,207.4262,207.7137,545647.0
2024-05-01 10:00:00,209.57,209.77,208.0,208.53,376832.0,207.7534,207.9516,206.197,206.7224,376832.0
2024-05-01 10:30:00,208.53,209.27,208.38,208.93,172698.0,206.7224,207.456,206.5737,207.1189,172698.0
2024-05-01 11:00:00,208.93,209.03,206.45,207.15,209994.0,207.1189,207.2181,204.6604,205.3543,209994.0
2024-05-01 11:30:00,207.14,207.66,206.05,206.07,176929.0,205.3444,205.8599,204.2639,204.2837,176929.0
2024-05-01 12:00:00,206.0,207.19,205.59,206.93,159695.0,204.2143,205.394,203.8079,205.1363,159695.0
2024-05-01 12:30:00,206.92,206.99,205.77,206.2,156825.0,205.1263,205.1957,203.9863,204.4126,156825.0
2024-05-01 13:00:00,206.19,206.9,206.04,206.84,113146.0,204.4027,205.1065,204.254,205.047,113146.0
2024-05-01 13:30:00,206.87,207.98,206.73,207.58,150971.0,205.0768,206.1772,204.938,205.7806,150971.0
2024-05-01 14:00:00,207.58,209.57,207.37,209.49,312109.0,205.7806,207.7534,205.5724,207.6741,312109.0
2024-05-01 14:30:00,209.44,212.82,207.48,212.8,551141.0,207.6245,210.9752,205.6815,210.9554,551141.0
2024-05-01 15:00:00,212.99,213.84,211.04,211.39,506170.0,211.1437,211.9864,209.2106,209.5576,506170.0
2024-05-01 15:30:00,211.33,211.33,206.63,206.7,763758.0,209.4981,209.4981,204.8389,204.9082,763758.0
2024-05-02 09:30:00,210.3,211.17,208.84,208.84,551860.0,208.477,209.3395,207.0297,207.0297,551860.0
2024-05-02 10:00:00,208.81,209.0,206.52,208.69,303529.0,207.0,207.1883,204.7298,206.881,303529.0
2024-05-02 10:30:00,208.71,209.58,207.76,209.46,193374.0,206.9008,207.7633,205.9591,207.6443,193374.0
2024-05-02 11:00:00,209.49,210.21,209.36,209.5,132108.0,207.6741,208.3878,207.5452,207.684,132108.0
2024-05-02 11:30:00,209.62,210.51,209.15,210.24,66143.0,207.8029,208.6852,207.337,208.4176,66143.0
2024-05-02 12:00:00,210.24,210.27,209.18,209.57,71114.0,208.4176,208.4473,207.3668,207.7534,71114.0
2024-05-02 12:30:00,209.59,209.59,208.74,209.36,112805.0,207.7732,207.7732,206.9306,207.5452,112805.0
2024-05-02 13:00:00,209.42,210.49,209.37,210.46,110924.0,207.6047,208.6654,207.5551,208.6357,110924.0
2024-05-02 13:30:00,210.51,210.65,209.83,210.01,70792.0,208.6852,208.824,208.0111,208.1896,70792.0
2024-05-02 14:00:00,210.06,211.01,209.93,210.91,113955.0,208.2391,209.1809,208.1103,209.0818,113955.0
2024-05-02 14:30:00,210.97,211.7,210.83,211.6,194298.0,209.1412,209.8649,209.0024,209.7658,194298.0
2024-05-02 15:00:00,211.6,212.16,211.26,211.87,261951.0,209.7658,210.3209,209.4287,210.0334,261951.0
2024-05-02 15:30:00,211.85,211.97,210.51,211.42,514611.0,210.0136,210.1326,208.6852,209.5873,514611.0
2024-05-03 09:30:00,215.85,217.16,214.48,216.79,477463.0,213.9789,215.2776,212.6208,214.9108,477463.0
2024-05-03 10:00:00,216.89,217.41,214.87,215.61,406774.0,215.0099,215.5254,213.0074,213.741,406774.0
2024-05-03 10:30:00,215.68,216.61,215.11,215.18,238157.0,213.8104,214.7323,213.2453,213.3147,238157.0
2024-05-03 11:00:00,215.19,215.73,214.78,215.71,106663.0,213.3247,213.86,212.9182,213.8401,106663.0
2024-05-03 11:30:00,215.8,216.62,215.77,216.28,120023.0,213.9294,214.7423,213.8996,214.4052,120023.0
2024-05-03 12:00:00,216.3,216.6,216.09,216.29,87532.0,214.425,214.7224,214.2169,214.4151,87532.0
2024-05-03 12:30:00,216.26,216.49,215.6,215.95,65440.0,214.3854,214.6134,213.7311,214.0781,65440.0
2024-05-03 13:00:00,215.95,216.26,215.7,215.7,136083.0,214.0781,214.3854,213.8302,213.8302,136083.0
2024-05-03 13:30:00,215.71,215.86,215.3,215.6,89612.0,213.8401,213.9888,213.4337,213.7311,89612.0
2024-05-03 14:00:00,215.62,216.5,215.62,216.43,64595.0,213.7509,214.6233,213.7509,214.5539,64595.0
2024-05-03 14:30:00,216.39,216.43,215.88,216.03,95717.0,214.5143,214.5539,214.0087,214.1574,95717.0
2024-05-03 15:00:00,216.0,216.4,215.79,216.3,130345.0,214.1276,214.5242,213.9195,214.425,130345.0
2024-05-03 15:30:00,216.29,216.32,215.64,216.18,422691.0,214.4151,214.4449,213.7708,214.3061,422691.0
2024-05-06 09:30:00,218.01,219.86,217.16,219.86,205606.0,216.1202,217.9542,215.2776,217.9542,205606.0
2024-05-06 10:00:00,219.89,219.91,219.05,219.28,94315.0,217.9839,218.0037,217.1512,217.3792,94315.0
2024-05-06 10:30:00,219.3,219.47,218.85,218.93,95280.0,217.399,217.5676,216.9529,217.0322,95280.0
2024-05-06 11:00:00,218.95,219.15,218.56,219.11,67541.0,217.0521,217.2503,216.6654,217.2107,67541.0
2024-05-06 11:30:00,219.12,219.89,219.0,219.81,112967.0,217.2206,217.9839,217.1016,217.9046,112967.0
2024-05-06 12:00:00,219.78,219.79,218.98,219.28,153753.0,217.8749,217.8848,217.0818,217.3792,153753.0
2024-05-06 12:30:00,219.27,219.64,219.14,219.52,55424.0,217.3693,217.7361,217.2404,217.6171,55424.0
2024-05-06 13:00:00,219.54,219.75,219.26,219.71,44848.0,217.6369,217.8451,217.3594,217.8055,44848.0
2024-05-06 13:30:00,219.7,220.02,219.6,219.95,50096.0,217.7956,218.1128,217.6964,218.0434,50096.0
2024-05-06 14:00:00,219.92,220.26,219.75,220.24,75344.0,218.0137,218.3507,217.8451,218.3309,75344.0
2024-05-06 14:30:00,220.25,220.3,219.95,220.06,116138.0,218.3408,218.3904,218.0434,218.1524,116138.0
2024-05-06 15:00:00,220.03,220.18,219.74,219.9,66163.0,218.1227,218.2714,217.8352,217.9938,66163.0
2024-05-06 15:30:00,219.89,220.68,219.55,220.68,432539.0,217.9839,218.7671,217.6469,218.7671,432539.0
2024-05-07 09:30:00,220.98,221.28,219.48,219.62,260455.0,219.0645,219.3619,217.5775,217.7163,260455.0
2024-05-07 10:00:00,219.66,220.68,219.53,220.18,95311.0,217.7559,218.7671,217.627,218.2714,95311.0
2024-05-07 10:30:00,220.13,221.3,220.04,221.24,96482.0,218.2218,219.3817,218.1326,219.3222,96482.0
2024-05-07 11:00:00,221.26,221.37,220.88,221.09,135884.0,219.342,219.4511,218.9653,219.1735,135884.0
2024-05-07 11:30:00,221.05,221.36,220.84,221.28,53803.0,219.1339,219.4412,218.9257,219.3619,53803.0
2024-05-07 12:00:00,221.33,221.57,221.09,221.39,60369.0,219.4114,219.6494,219.1735,219.4709,60369.0
2024-05-07 12:30:00,221.42,221.44,220.82,220.99,73847.0,219.5007,219.5205,218.9059,219.0744,73847.0
2024-05-07 13:00:00,221.0,221.23,220.76,221.12,44872.0,219.0843,219.3123,218.8464,219.2033,44872.0
2024-05-07 13:30:00,221.11,221.18,219.5,219.66,83784.0,219.1933,219.2627,217.5973,217.7559,83784.0
2024-05-07 14:00:00,219.63,220.05,219.6,219.72,75208.0,217.7262,218.1425,217.6964,217.8154,75208.0
2024-05-07 14:30:00,219.68,219.83,219.11,219.51,107108.0,217.7757,217.9244,217.2107,217.6072,107108.0
2024-05-07 15:00:00,219.51,220.0,219.29,219.35,163590.0,217.6072,218.093,217.3891,217.4486,163590.0
2024-05-07 15:30:00,219.37,219.6,218.72,218.72,345452.0,217.4684,217.6964,216.8241,216.8241,345452.0
2024-05-08 09:30:00,216.6,218.57,216.37,218.5,374345.0,214.7224,216.6754,214.4944,216.606,374345.0
2024-05-08 10:00:00,218.41,218.84,217.61,218.49,169963.0,216.5167,216.943,215.7237,216.596,169963.0
2024-05-08 10:30:00,218.47,219.04,218.29,218.39,382939.0,216.5762,217.1413,216.3978,216.4969,382939.0
2024-05-08 11:00:00,218.38,218.69,216.88,217.13,135520.0,216.487,216.7943,215.0,215.2478,135520.0
2024-05-08 11:30:00,217.02,217.42,216.84,216.88,141005.0,215.1388,215.5353,214.9604,215.0,141005.0
2024-05-08 12:00:00,216.87,217.47,216.68,217.37,74043.0,214.9901,215.5849,214.8017,215.4858,74043.0
2024-05-08 12:30:00,217.39,217.71,217.1,217.58,66443.0,215.5056,215.8228,215.2181,215.6939,66443.0
2024-05-08 13:00:00,217.56,217.64,216.97,217.0,72209.0,215.6741,215.7534,215.0892,215.119,72209.0
2024-05-08 13:30:00,216.98,217.68,216.9,217.68,66610.0,215.0991,215.7931,215.0198,215.7931,66610.0
2024-05-08 14:00:00,217.68,218.0,217.53,218.0,64000.0,215.7931,216.1103,215.6444,216.1103,64000.0
2024-05-08 14:30:00,218.04,218.17,217.79,217.85,83041.0,216.15,216.2788,215.9021,215.9616,83041.0
2024-05-08 15:00:00,217.82,218.38,217.6,218.34,110367.0,215.9319,216.487,215.7138,216.4473,110367.0
2024-05-08 15:30:00,218.34,219.13,218.33,218.98,594159.0,216.4473,217.2305,216.4374,217.0818,594159.0
2024-05-09 09:30:00,218.93,219.34,217.06,217.91,150770.0,217.0322,217.4387,215.1784,216.0211,150770.0
2024-05-09 10:00:00,217.93,218.59,217.23,217.5,212959.0,216.0409,216.6952,215.347,215.6146,212959.0
2024-05-09 10:30:00,217.62,218.78,217.61,218.73,102209.0,215.7336,216.8835,215.7237,216.834,102209.0
2024-05-09 11:00:00,218.7,219.17,218.64,218.81,95384.0,216.8042,217.2702,216.7447,216.9133,95384.0
2024-05-09 11:30:00,218.86,219.04,217.73,217.87,75951.0,216.9628,217.1413,215.8426,215.9814,75951.0
2024-05-09 12:00:00,217.88,218.52,217.78,218.3,44387.0,215.9913,216.6258,215.8922,216.4077,44387.0
2024-05-09 12:30:00,218.28,218.66,218.04,218.56,24009.0,216.3879,216.7646,216.15,216.6654,24009.0
2024-05-09 13:00:00,218.54,218.86,217.94,218.44,59174.0,216.6456,216.9628,216.0508,216.5465,59174.0
2024-05-09 13:30:00,218.42,218.58,218.25,218.31,32092.0,216.5267,216.6853,216.3581,216.4176,32092.0
2024-05-09 14:00:00,218.23,218.49,218.07,218.48,28782.0,216.3383,216.596,216.1797,216.5861,28782.0
2024-05-09 14:30:00,218.46,218.83,218.34,218.74,40424.0,216.5663,216.9331,216.4473,216.8439,40424.0
2024-05-09 15:00:00,218.68,218.82,218.22,218.32,70190.0,216.7844,216.9232,216.3284,216.4275,70190.0
2024-05-09 15:30:00,218.31,218.61,217.9,218.12,321264.0,216.4176,216.715,216.0112,216.2293,321264.0
2024-05-10 09:30:00,220.49,222.42,220.34,222.05,278792.0,218.5787,220.492,218.43,220.1252,278792.0
2024-05-10 10:00:00,222.03,222.03,219.78,219.82,132644.0,220.1054,220.1054,217.8749,217.9145,132644.0
2024-05-10 10:30:00,219.84,220.47,219.27,219.76,124462.0,217.9343,218.5589,217.3693,217.855,124462.0
2024-05-10 11:00:00,219.77,220.45,219.62,220.23,150173.0,217.865,218.5391,217.7163,218.321,150173.0
2024-05-10 11:30:00,220.24,220.37,219.46,220.15,168267.0,218.3309,218.4598,217.5576,218.2417,168267.0
2024-05-10 12:00:00,220.1,220.13,219.56,219.97,140275.0,218.1921,218.2218,217.6568,218.0632,140275.0
2024-05-10 12:30:00,219.98,220.29,219.73,220.2,71969.0,218.0731,218.3804,217.8253,218.2912,71969.0
2024-05-10 13:00:00,220.17,220.24,219.66,219.81,73737.0,218.2615,218.3309,217.7559,217.9046,73737.0
2024-05-10 13:30:00,219.83,220.08,219.62,220.08,107274.0,217.9244,218.1723,217.7163,218.1723,107274.0
2024-05-10 14:00:00,220.04,220.35,219.91,220.13,96471.0,218.1326,218.4399,218.0037,218.2218,96471.0
2024-05-10 14:30:00,220.11,220.13,219.69,220.04,126885.0,218.202,218.2218,217.7856,218.1326,126885.0
2024-05-10 15:00:00,220.03,220.03,219.7,219.93,195870.0,218.1227,218.1227,217.7956,218.0236,195870.0
2024-05-10 15:30:00,219.94,220.46,219.69,220.23,464420.0,218.0335,218.549,217.7856,218.321,464420.0
2024-05-13 09:30:00,221.2,221.96,220.4,221.57,379944.0,219.2826,220.036,218.4895,219.6494,379944.0
2024-05-13 10:00:00,221.55,222.08,221.33,221.45,110002.0,219.6295,220.1549,219.4114,219.5304,110002.0
2024-05-13 10:30:00,221.45,221.75,220.97,221.46,56303.0,219.5304,219.8278,219.0546,219.5403,56303.0
2024-05-13 11:00:00,221.45,221.96,221.14,221.26,89696.0,219.5304,220.036,219.2231,219.342,89696.0
2024-05-13 11:30:00,221.24,221.66,220.94,221.58,84195.0,219.3222,219.7386,219.0248,219.6593,84195.0
2024-05-13 12:00:00,221.6,221.87,221.48,221.62,36177.0,219.6791,219.9468,219.5601,219.6989,36177.0
2024-05-13 12:30:00,221.62,221.84,221.38,221.44,40411.0,219.6989,219.917,219.461,219.5205,40411.0
2024-05-13 13:00:00,221.41,221.42,220.33,220.91,84666.0,219.4907,219.5007,218.4201,218.9951,84666.0
2024-05-13 13:30:00,220.9,220.92,220.64,220.86,34925.0,218.9852,219.005,218.7274,218.9455,34925.0
2024-05-13 14:00:00,220.85,220.9,220.58,220.77,43119.0,218.9356,218.9852,218.6679,218.8563,43119.0
2024-05-13 14:30:00,220.78,220.95,220.59,220.81,60590.0,218.8662,219.0347,218.6778,218.8959,60590.0
2024-05-13 15:00:00,220.79,220.99,220.49,220.72,83565.0,218.8761,219.0744,218.5787,218.8067,83565.0
2024-05-13 15:30:00,220.73,220.9,220.47,220.71,142831.0,218.8166,218.9852,218.5589,218.7968,142831.0
2024-05-14 09:30:00,220.53,222.04,220.32,221.67,198920.0,218.6184,220.1153,218.4102,219.7485,198920.0
2024-05-14 10:00:00,221.64,223.21,221.0,223.13,152523.0,219.7187,221.2751,219.0843,221.1958,152523.0
2024-05-14 10:30:00,223.17,223.31,221.75,222.64,156345.0,221.2355,221.3743,219.8278,220.7101,156345.0
2024-05-14 11:00:00,222.73,223.52,222.62,223.52,89063.0,220.7993,221.5824,220.6902,221.5824,89063.0
2024-05-14 11:30:00,223.5,223.52,222.74,223.05,58280.0,221.5626,221.5824,220.8092,221.1165,58280.0
2024-05-14 12:00:00,223.06,223.36,222.82,223.06,51402.0,221.1264,221.4238,220.8885,221.1264,51402.0
2024-05-14 12:30:00,223.03,223.03,222.64,223.0,31335.0,221.0967,221.0967,220.7101,221.067,31335.0
2024-05-14 13:00:00,223.08,223.08,222.61,222.81,43141.0,221.1463,221.1463,220.6803,220.8786,43141.0
2024-05-14 13:30:00,222.77,223.13,222.74,222.84,38598.0,220.8389,221.1958,220.8092,220.9083,38598.0
2024-05-14 14:00:00,222.81,223.75,222.8,223.51,60604.0,220.8786,221.8105,220.8687,221.5725,60604.0
2024-05-14 14:30:00,223.49,223.91,223.37,223.84,92524.0,221.5527,221.9691,221.4337,221.8997,92524.0
2024-05-14 15:00:00,223.81,224.08,223.73,223.88,94712.0,221.8699,222.1376,221.7906,221.9393,94712.0
2024-05-14 15:30:00,223.86,224.56,223.74,224.35,308969.0,221.9195,222.6134,221.8005,222.4053,308969.0
2024-05-15 09:30:00,226.75,226.87,225.5,226.23,220961.0,224.7844,224.9034,223.5453,224.269,220961.0
2024-05-15 10:00:00,226.25,227.12,226.05,226.82,222708.0,224.2888,225.1512,224.0905,224.8538,222708.0
2024-05-15 10:30:00,226.85,227.99,226.7,227.93,114407.0,224.8836,226.0137,224.7349,225.9542,114407.0
2024-05-15 11:00:00,227.95,228.3,227.73,228.02,156399.0,225.974,226.321,225.756,226.0434,156399.0
2024-05-15 11:30:00,228.01,228.43,227.99,228.07,152485.0,226.0335,226.4499,226.0137,226.093,152485.0
2024-05-15 12:00:00,228.08,228.76,227.81,228.75,53500.0,226.1029,226.777,225.8353,226.7671,53500.0
2024-05-15 12:30:00,228.77,229.34,228.62,229.34,70866.0,226.7869,227.352,226.6382,227.352,70866.0
2024-05-15 13:00:00,229.35,229.76,229.29,229.66,82558.0,227.3619,227.7684,227.3024,227.6692,82558.0
2024-05-15 13:30:00,229.64,230.23,229.53,230.15,104407.0,227.6494,228.2343,227.5404,228.155,104407.0
2024-05-15 14:00:00,230.16,230.47,229.97,230.15,103777.0,228.1649,228.4722,227.9765,228.155,103777.0
2024-05-15 14:30:00,230.17,230.28,229.89,230.14,98349.0,228.1748,228.2838,227.8972,228.1451,98349.0
2024-05-15 15:00:00,230.12,230.32,229.92,230.26,160189.0,228.1252,228.3235,227.927,228.264,160189.0
2024-05-15 15:30:00,230.26,230.82,229.82,230.75,496372.0,228.264,228.8192,227.8278,228.7498,496372.0
2024-05-16 09:30:00,230.62,231.63,230.08,231.44,222217.0,228.6209,229.6221,228.0856,229.4338,222217.0
2024-05-16 10:00:00,231.41,231.51,230.4,230.91,110610.0,229.4041,229.5032,228.4028,228.9084,110610.0
2024-05-16 10:30:00,230.89,231.47,230.56,231.47,81128.0,228.8886,229.4635,228.5614,229.4635,81128.0
2024-05-16 11:00:00,231.48,232.26,231.41,231.94,85860.0,229.4734,230.2467,229.4041,229.9295,85860.0
2024-05-16 11:30:00,231.94,232.44,231.65,232.35,85188.0,229.9295,230.4251,229.642,230.3359,85188.0
2024-05-16 12:00:00,232.36,232.36,231.35,231.66,102335.0,230.3458,230.3458,229.3446,229.6519,102335.0
2024-05-16 12:30:00,231.61,232.0,231.21,232.0,81922.0,229.6023,229.9889,229.2058,229.9889,81922.0
2024-05-16 13:00:00,231.99,232.17,230.68,231.26,134430.0,229.979,230.1575,228.6804,229.2554,134430.0
2024-05-16 13:30:00,231.23,231.64,230.98,231.43,78256.0,229.2256,229.6321,228.9778,229.4239,78256.0
2024-05-16 14:00:00,231.47,231.54,230.26,230.48,78170.0,229.4635,229.5329,228.264,228.4821,78170.0
2024-05-16 14:30:00,230.44,230.89,230.43,230.86,105282.0,228.4425,228.8886,228.4325,228.8588,105282.0
2024-05-16 15:00:00,230.86,231.12,230.52,230.59,193557.0,228.8588,229.1166,228.5218,228.5912,193557.0
2024-05-16 15:30:00,230.56,230.57,229.46,229.51,370926.0,228.5614,228.5713,227.471,227.5205,370926.0
2024-05-17 09:30:00,231.0,231.4,229.17,229.72,203551.0,228.9976,229.3941,227.1835,227.7287,203551.0
2024-05-17 10:00:00,229.73,230.53,229.15,230.53,70762.0,227.7386,228.5317,227.1636,228.5317,70762.0
2024-05-17 10:30:00,230.52,230.64,230.17,230.31,43840.0,228.5218,228.6407,228.1748,228.3136,43840.0
2024-05-17 11:00:00,230.21,230.21,229.54,229.86,40039.0,228.2145,228.2145,227.5503,227.8675,40039.0
2024-05-17 11:30:00,229.83,229.89,229.04,229.65,97926.0,227.8378,227.8972,227.0546,227.6593,97926.0
2024-05-17 12:00:00,229.64,229.69,228.99,229.15,46000.0,227.6494,227.699,227.005,227.1636,46000.0
2024-05-17 12:30:00,229.16,229.18,228.46,228.77,71082.0,227.1736,227.1934,226.4796,226.7869,71082.0
2024-05-17 13:00:00,228.74,228.77,228.18,228.32,41159.0,226.7572,226.7869,226.2021,226.3408,41159.0
2024-05-17 13:30:00,228.32,228.42,227.8,227.88,57104.0,226.3408,226.44,225.8253,225.9047,57104.0
2024-05-17 14:00:00,227.9,227.91,226.42,226.86,95221.0,225.9245,225.9344,224.4573,224.8935,95221.0
2024-05-17 14:30:00,226.82,227.98,226.73,227.93,83795.0,224.8538,226.0038,224.7646,225.9542,83795.0
2024-05-17 15:00:00,227.93,228.72,227.82,228.4,107765.0,225.9542,226.7374,225.8452,226.4201,107765.0
2024-05-17 15:30:00,228.35,228.46,227.98,228.27,235324.0,226.3706,226.4796,226.0038,226.2913,235324.0
2024-05-20 09:30:00,229.27,232.5,228.84,232.38,448522.0,227.2826,230.4846,226.8563,230.3656,448522.0
2024-05-20 10:00:00,232.39,232.45,231.72,232.02,172349.0,230.3756,230.435,229.7114,230.0088,172349.0
2024-05-20 10:30:00,232.1,232.96,231.82,232.57,120373.0,230.0881,230.9406,229.8105,230.554,120373.0
2024-05-20 11:00:00,232.58,233.18,232.25,233.18,131910.0,230.5639,231.1587,230.2368,231.1587,131910.0
2024-05-20 11:30:00,233.2,233.38,232.69,232.85,66510.0,231.1785,231.357,230.673,230.8316,66510.0
2024-05-20 12:00:00,232.84,233.62,232.84,233.4,54876.0,230.8217,231.5949,230.8217,231.3768,54876.0
2024-05-20 12:30:00,233.39,234.66,233.33,234.6,71681.0,231.3669,232.6259,231.3074,232.5664,71681.0
2024-05-20 13:00:00,234.64,234.72,233.19,233.19,48053.0,232.6061,232.6854,231.1686,231.1686,48053.0
2024-05-20 13:30:00,233.2,233.46,232.81,233.02,84227.0,231.1785,231.4363,230.7919,231.0001,84227.0
2024-05-20 14:00:00,232.97,233.02,232.24,232.79,169600.0,230.9505,231.0001,230.2269,230.7721,169600.0
2024-05-20 14:30:00,232.82,233.04,232.73,232.78,106694.0,230.8018,231.0199,230.7126,230.7622,106694.0
2024-05-20 15:00:00,232.74,233.67,232.67,233.62,93690.0,230.7225,231.6445,230.6531,231.5949,93690.0
2024-05-20 15:30:00,233.61,233.73,232.73,233.25,308847.0,231.585,231.7039,230.7126,231.2281,308847.0
2024-05-21 09:30:00,230.18,231.68,230.07,230.11,314219.0,228.1847,229.6717,228.0757,228.1153,314219.0
2024-05-21 10:00:00,230.15,231.64,230.07,231.61,116630.0,228.155,229.6321,228.0757,229.6023,116630.0
2024-05-21 10:30:00,231.63,232.49,231.51,232.48,76729.0,229.6221,230.4747,229.5032,230.4648,76729.0
2024-05-21 11:00:00,232.46,232.65,232.11,232.46,103763.0,230.445,230.6333,230.098,230.445,103763.0
2024-05-21 11:30:00,232.46,232.52,231.67,232.04,95398.0,230.445,230.5044,229.6618,230.0286,95398.0
2024-05-21 12:00:00,232.05,232.9,231.96,232.71,50081.0,230.0385,230.8811,229.9493,230.6928,50081.0
2024-05-21 12:30:00,232.7,232.73,232.22,232.37,48271.0,230.6829,230.7126,230.207,230.3557,48271.0
2024-05-21 13:00:00,232.34,232.6,232.2,232.57,85475.0,230.326,230.5837,230.1872,230.554,85475.0
2024-05-21 13:30:00,232.56,232.59,232.26,232.51,53633.0,230.5441,230.5738,230.2467,230.4945,53633.0
2024-05-21 14:00:00,232.53,232.61,231.94,231.99,46391.0,230.5143,230.5937,229.9295,229.979,46391.0
2024-05-21 14:30:00,232.0,232.32,231.99,232.32,65258.0,229.9889,230.3062,229.979,230.3062,65258.0
2024-05-21 15:00:00,232.35,232.66,232.18,232.27,116428.0,230.3359,230.6432,230.1674,230.2566,116428.0
2024-05-21 15:30:00,232.26,232.82,232.23,232.45,233686.0,230.2467,230.8018,230.2169,230.435,233686.0
2024-05-22 09:30:00,234.68,235.26,233.69,235.11,355989.0,232.6457,233.2207,231.6643,233.072,355989.0
2024-05-22 10:00:00,235.09,235.29,233.79,234.44,152439.0,233.0522,233.2504,231.7634,232.4078,152439.0
2024-05-22 10:30:00,234.37,235.3,234.22,235.21,127989.0,232.3384,233.2603,232.1897,233.1711,127989.0
2024-05-22 11:00:00,235.17,235.79,235.11,235.5,134724.0,233.1315,233.7461,233.072,233.4586,134724.0
2024-05-22 11:30:00,235.5,235.74,235.13,235.68,258752.0,233.4586,233.6965,233.0918,233.637,258752.0
2024-05-22 12:00:00,235.67,235.85,235.47,235.62,105312.0,233.6271,233.8056,233.4289,233.5776,105312.0
2024-05-22 12:30:00,235.62,235.68,235.12,235.56,53928.0,233.5776,233.637,233.0819,233.5181,53928.0
2024-05-22 13:00:00,235.54,235.76,235.5,235.57,87378.0,233.4983,233.7163,233.4586,233.528,87378.0
2024-05-22 13:30:00,235.54,235.55,234.09,234.57,142124.0,233.4983,233.5082,232.0608,232.5367,142124.0
2024-05-22 14:00:00,234.55,234.56,232.81,232.85,184578.0,232.5168,232.5267,230.7919,230.8316,184578.0
2024-05-22 14:30:00,232.81,233.72,232.8,233.7,108353.0,230.7919,231.694,230.782,231.6742,108353.0
2024-05-22 15:00:00,233.69,234.02,233.09,234.01,155365.0,231.6643,231.9914,231.0695,231.9815,155365.0
2024-05-22 15:30:00,234.0,235.31,233.79,235.21,447469.0,231.9716,233.2702,231.7634,233.1711,447469.0
2024-05-23 09:30:00,241.0,241.05,236.95,237.28,742613.0,238.9109,238.9605,234.896,235.2232,742613.0
2024-05-23 10:00:00,237.2,238.91,237.15,238.48,233530.0,235.1439,236.839,235.0943,236.4128,233530.0
2024-05-23 10:30:00,238.52,238.61,234.43,234.66,244643.0,236.4524,236.5416,232.3979,232.6259,244643.0
2024-05-23 11:00:00,234.69,237.18,234.57,237.09,188646.0,232.6556,235.124,232.5367,235.0348,188646.0
2024-05-23 11:30:00,237.09,237.73,237.03,237.47,183705.0,235.0348,235.6693,234.9753,235.4115,183705.0
2024-05-23 12:00:00,237.48,237.91,236.78,237.77,186703.0,235.4214,235.8477,234.7275,235.7089,186703.0
2024-05-23 12:30:00,237.77,237.85,236.34,236.34,96460.0,235.7089,235.7882,234.2913,234.2913,96460.0
2024-05-23 13:00:00,236.32,236.51,235.67,236.36,92563.0,234.2715,234.4598,233.6271,234.3111,92563.0
2024-05-23 13:30:00,236.31,236.35,233.81,233.94,123864.0,234.2616,234.3012,231.7833,231.9121,123864.0
2024-05-23 14:00:00,233.9,234.1,232.65,232.98,185470.0,231.8725,232.0707,230.6333,230.9604,185470.0
2024-05-23 14:30:00,232.94,233.47,232.24,232.46,214664.0,230.9208,231.4462,230.2269,230.445,214664.0
2024-05-23 15:00:00,232.38,233.11,232.16,232.74,123394.0,230.3656,231.0893,230.1476,230.7225,123394.0
2024-05-23 15:30:00,232.8,234.45,232.8,234.1,418131.0,230.782,232.4177,230.782,232.0707,418131.0
2024-05-24 09:30:00,236.04,236.75,235.0,236.62,228214.0,233.9939,234.6978,232.9629,234.5689,228214.0
2024-05-24 10:00:00,236.66,238.66,236.66,238.45,150702.0,234.6085,236.5912,234.6085,236.383,150702.0
2024-05-24 10:30:00,238.46,238.74,237.93,238.69,100970.0,236.3929,236.6705,235.8675,236.6209,100970.0
2024-05-24 11:00:00,238.73,239.35,238.56,238.73,75269.0,236.6606,237.2752,236.4921,236.6606,75269.0
2024-05-24 11:30:00,238.76,239.13,238.25,238.62,88504.0,236.6903,237.0571,236.1848,236.5516,88504.0
2024-05-24 12:00:00,238.6,239.08,238.48,238.84,56326.0,236.5317,237.0076,236.4128,236.7696,56326.0
2024-05-24 12:30:00,238.79,238.96,238.16,238.18,46988.0,236.7201,236.8886,236.0955,236.1154,46988.0
2024-05-24 13:00:00,238.19,238.44,237.58,238.27,89400.0,236.1253,236.3731,235.5206,236.2046,89400.0
2024-05-24 13:30:00,238.25,238.81,237.91,238.73,60461.0,236.1848,236.7399,235.8477,236.6606,60461.0
2024-05-24 14:00:00,238.72,238.96,238.36,238.57,109654.0,236.6507,236.8886,236.2938,236.502,109654.0
2024-05-24 14:30:00,238.57,238.62,238.05,238.15,61764.0,236.502,236.5516,235.9865,236.0856,61764.0
2024-05-24 15:00:00,238.11,238.17,237.47,238.06,89496.0,236.046,236.1055,235.4115,235.9964,89496.0
2024-05-24 15:30:00,238.04,238.57,237.99,238.55,273896.0,235.9766,236.502,235.927,236.4822,273896.0
2024-05-28 09:30:00,241.34,241.56,238.84,240.44,362528.0,239.248,239.4661,236.7696,238.3558,362528.0
2024-05-28 10:00:00,240.35,241.16,239.84,240.91,140546.0,238.2666,239.0695,237.761,238.8217,140546.0
2024-05-28 10:30:00,240.82,242.8,240.73,242.54,97583.0,238.7325,240.6953,238.6433,240.4376,97583.0
2024-05-28 11:00:00,242.55,242.57,241.72,242.46,51792.0,240.4475,240.4673,239.6247,240.3583,51792.0
2024-05-28 11:30:00,242.5,242.72,242.33,242.66,80716.0,240.3979,240.616,240.2294,240.5565,80716.0
2024-05-28 12:00:00,242.59,242.88,242.22,242.38,48807.0,240.4871,240.7746,240.1203,240.279,48807.0
2024-05-28 12:30:00,242.4,243.43,242.39,243.08,55682.0,240.2988,241.3199,240.2889,240.9729,55682.0
2024-05-28 13:00:00,243.11,243.38,242.66,243.27,67955.0,241.0026,241.2703,240.5565,241.1612,67955.0
2024-05-28 13:30:00,243.3,243.63,242.42,242.55,84773.0,241.191,241.5181,240.3186,240.4475,84773.0
2024-05-28 14:00:00,242.51,242.84,241.81,241.87,100184.0,240.4078,240.735,239.7139,239.7734,100184.0
2024-05-28 14:30:00,241.79,241.82,240.2,241.22,185382.0,239.6941,239.7238,238.1179,239.129,185382.0
2024-05-28 15:00:00,241.24,241.94,241.03,241.43,134323.0,239.1488,239.8428,238.9407,239.3372,134323.0
2024-05-28 15:30:00,241.44,242.69,241.13,242.57,359118.0,239.3471,240.5863,239.0398,240.4673,359118.0
2024-05-29 09:30:00,238.14,238.94,237.26,238.37,318094.0,236.0757,236.8688,235.2033,236.3037,318094.0
2024-05-29 10:00:00,238.42,238.88,237.86,238.44,104760.0,236.3533,236.8093,235.7981,236.3731,104760.0
2024-05-29 10:30:00,238.54,239.18,238.47,238.71,80773.0,236.4722,237.1067,236.4029,236.6408,80773.0
2024-05-29 11:00:00,238.69,238.83,237.86,238.52,54661.0,236.6209,236.7597,235.7981,236.4524,54661.0
2024-05-29 11:30:00,238.52,238.68,238.08,238.57,40516.0,236.4524,236.611,236.0162,236.502,40516.0
2024-05-29 12:00:00,238.54,238.55,237.93,238.44,50680.0,236.4722,236.4822,235.8675,236.3731,50680.0
2024-05-29 12:30:00,238.43,239.09,238.32,238.98,162784.0,236.3632,237.0175,236.2542,236.9084,162784.0
2024-05-29 13:00:00,238.93,238.99,238.22,238.53,68132.0,236.8589,236.9183,236.155,236.4623,68132.0
2024-05-29 13:30:00,238.51,238.81,237.89,238.64,38399.0,236.4425,236.7399,235.8279,236.5714,38399.0
2024-05-29 14:00:00,238.67,238.99,238.38,238.38,24865.0,236.6011,236.9183,236.3136,236.3136,24865.0
2024-05-29 14:30:00,238.33,238.57,238.09,238.29,43416.0,236.2641,236.502,236.0261,236.2244,43416.0
2024-05-29 15:00:00,238.31,238.92,238.24,238.65,71795.0,236.2442,236.849,236.1748,236.5813,71795.0
2024-05-29 15:30:00,238.65,238.8,237.31,237.54,280199.0,236.5813,236.73,235.2529,235.4809,280199.0
2024-05-30 09:30:00,237.65,238.33,236.92,237.76,79559.0,235.59,236.2641,234.8663,235.699,79559.0
2024-05-30 10:00:00,237.79,238.08,236.79,237.69,66743.0,235.7288,236.0162,234.7374,235.6296,66743.0
2024-05-30 10:30:00,237.52,237.71,235.88,236.39,57688.0,235.4611,235.6494,233.8353,234.3409,57688.0
2024-05-30 11:00:00,236.39,236.46,235.41,236.26,56706.0,234.3409,234.4103,233.3694,234.212,56706.0
2024-05-30 11:30:00,236.22,236.84,236.16,236.35,36093.0,234.1724,234.787,234.1129,234.3012,36093.0
2024-05-30 12:00:00,236.39,237.63,236.39,237.33,48704.0,234.3409,235.5701,234.3409,235.2727,48704.0
2024-05-30 12:30:00,237.29,237.61,237.14,237.31,15483.0,235.2331,235.5503,235.0844,235.2529,15483.0
2024-05-30 13:00:00,237.36,238.0,237.28,237.6,42345.0,235.3025,235.9369,235.2232,235.5404,42345.0
2024-05-30 13:30:00,237.56,238.16,237.31,237.42,25816.0,235.5007,236.0955,235.2529,235.362,25816.0
2024-05-30 14:00:00,237.35,237.4,236.7,237.21,37746.0,235.2926,235.3421,234.6482,235.1538,37746.0
2024-05-30 14:30:00,237.24,237.49,236.94,237.18,53559.0,235.1835,235.4314,234.8861,235.124,53559.0
2024-05-30 15:00:00,237.18,237.38,235.95,236.46,144948.0,235.124,235.3223,233.9047,234.4103,144948.0
2024-05-30 15:30:00,236.48,236.75,234.69,236.0,312935.0,234.4301,234.6978,232.6556,233.9543,312935.0
2024-05-31 09:30:00,236.78,237.36,235.04,235.29,122330.0,234.7275,235.3025,233.0026,233.2504,122330.0
2024-05-31 10:00:00,235.28,235.28,231.42,231.81,156836.0,233.2405,233.2405,229.414,229.8006,156836.0
2024-05-31 10:30:00,231.75,231.75,229.8,230.68,306258.0,229.7411,229.7411,227.808,228.6804,306258.0
2024-05-31 11:00:00,230.76,230.76,229.51,229.87,120315.0,228.7597,228.7597,227.5205,227.8774,120315.0
2024-05-31 11:30:00,229.78,229.96,228.77,228.95,114927.0,227.7882,227.9666,226.7869,226.9654,114927.0
2024-05-31 12:00:00,228.94,229.19,227.5,227.93,179753.0,226.9555,227.2033,225.5279,225.9542,179753.0
2024-05-31 12:30:00,227.95,228.89,227.63,228.52,187417.0,225.974,226.9059,225.6568,226.5391,187417.0
2024-05-31 13:00:00,228.48,230.15,228.45,230.07,116017.0,226.4995,228.155,226.4697,228.0757,116017.0
2024-05-31 13:30:00,230.08,230.45,229.11,229.21,102284.0,228.0856,228.4524,227.124,227.2231,102284.0
2024-05-31 14:00:00,229.24,229.51,228.89,229.14,71467.0,227.2529,227.5205,226.9059,227.1537,71467.0
2024-05-31 14:30:00,229.22,230.34,229.07,229.86,64313.0,227.233,228.3433,227.0843,227.8675,64313.0
2024-05-31 15:00:00,229.89,231.81,229.68,231.54,155337.0,227.8972,229.8006,227.6891,229.5329,155337.0
2024-05-31 15:30:00,231.49,234.18,231.49,234.18,489569.0,229.4834,232.15,229.4834,232.15,489569.0
2024-06-03 09:30:00,237.8,237.95,234.91,234.91,269189.0,235.7387,235.8874,232.8737,232.8737,269189.0
2024-06-03 10:00:00,235.0,235.84,234.47,235.24,93805.0,232.9629,233.7957,232.4375,233.2009,93805.0
2024-06-03 10:30:00,235.18,235.25,231.56,232.29,168537.0,233.1414,233.2108,229.5528,230.2764,168537.0
2024-06-03 11:00:00,232.32,233.56,231.87,233.24,70742.0,230.3062,231.5354,229.8601,231.2182,70742.0
2024-06-03 11:30:00,233.35,233.77,232.86,233.14,60156.0,231.3272,231.7436,230.8415,231.1191,60156.0
2024-06-03 12:00:00,233.16,233.51,231.18,231.53,60766.0,231.1389,231.4859,229.176,229.523,60766.0
2024-06-03 12:30:00,231.38,231.75,230.82,231.08,51627.0,229.3743,229.7411,228.8192,229.0769,51627.0
2024-06-03 13:00:00,230.91,231.74,230.2,231.7,52788.0,228.9084,229.7312,228.2045,229.6915,52788.0
2024-06-03 13:30:00,231.74,232.65,231.73,232.25,47882.0,229.7312,230.6333,229.7213,230.2368,47882.0
2024-06-03 14:00:00,232.34,232.87,231.97,232.34,27474.0,230.326,230.8514,229.9592,230.326,27474.0
2024-06-03 14:30:00,232.35,233.19,232.22,232.62,40034.0,230.3359,231.1686,230.207,230.6036,40034.0
2024-06-03 15:00:00,232.57,233.4,232.37,233.24,46620.0,230.554,231.3768,230.3557,231.2182,46620.0
2024-06-03 15:30:00,233.26,234.39,232.73,234.35,140403.0,231.238,232.3582,230.7126,232.3186,140403.0
2024-06-04 09:30:00,234.0,234.36,231.34,231.73,260875.0,231.9716,232.3285,229.3347,229.7213,260875.0
2024-06-04 10:00:00,231.81,232.79,231.17,232.17,149557.0,229.8006,230.7721,229.1661,230.1575,149557.0
2024-06-04 10:30:00,232.19,232.9,231.78,231.91,202511.0,230.1773,230.8811,229.7708,229.8997,202511.0
2024-06-04 11:00:00,231.9,232.54,231.64,231.64,56850.0,229.8898,230.5243,229.6321,229.6321,56850.0
2024-06-04 11:30:00,231.62,231.74,231.16,231.31,71766.0,229.6122,229.7312,229.1562,229.3049,71766.0
2024-06-04 12:00:00,231.35,231.59,230.8,231.56,40511.0,229.3446,229.5825,228.7993,229.5528,40511.0
2024-06-04 12:30:00,231.54,231.94,231.02,231.46,47929.0,229.5329,229.9295,229.0174,229.4536,47929.0
2024-06-04 13:00:00,231.44,231.5,230.79,231.44,71383.0,229.4338,229.4933,228.7894,229.4338,71383.0
2024-06-04 13:30:00,231.46,231.49,231.0,231.21,27075.0,229.4536,229.4834,228.9976,229.2058,27075.0
2024-06-04 14:00:00,231.16,233.2,231.14,233.18,57922.0,229.1562,231.1785,229.1364,231.1587,57922.0
2024-06-04 14:30:00,233.18,233.57,232.72,232.84,77735.0,231.1587,231.5453,230.7027,230.8217,77735.0
2024-06-04 15:00:00,232.84,232.9,231.45,231.69,103267.0,230.8217,230.8811,229.4437,229.6816,103267.0
2024-06-04 15:30:00,231.72,232.73,231.23,232.57,243046.0,229.7114,230.7126,229.2256,230.554,243046.0
2024-06-05 09:30:00,236.7,238.07,235.86,237.77,456631.0,234.6482,236.0063,233.8155,235.7089,456631.0
2024-06-05 10:00:00,237.7,239.08,237.0,239.03,394780.0,235.6395,237.0076,234.9456,236.958,394780.0
2024-06-05 10:30:00,239.08,240.01,238.77,239.24,213278.0,237.0076,237.9295,236.7003,237.1662,213278.0
2024-06-05 11:00:00,239.3,240.25,239.23,239.71,154353.0,237.2257,238.1674,237.1563,237.6321,154353.0
2024-06-05 11:30:00,239.75,240.38,239.74,240.32,64065.0,237.6718,238.2963,237.6618,238.2368,64065.0
2024-06-05 12:00:00,240.28,240.6,240.12,240.27,77731.0,238.1972,238.5144,238.0386,238.1873,77731.0
2024-06-05 12:30:00,240.24,241.15,240.05,241.08,55957.0,238.1575,239.0596,237.9692,238.9902,55957.0
2024-06-05 13:00:00,241.02,241.42,240.47,240.8,53201.0,238.9308,239.3273,238.3855,238.7127,53201.0
2024-06-05 13:30:00,240.84,241.63,240.8,241.52,70411.0,238.7523,239.5355,238.7127,239.4264,70411.0
2024-06-05 14:00:00,241.53,241.87,241.29,241.87,73209.0,239.4363,239.7734,239.1984,239.7734,73209.0
2024-06-05 14:30:00,241.84,242.3,241.74,242.22,43500.0,239.7436,240.1997,239.6445,240.1203,43500.0
2024-06-05 15:00:00,242.19,242.36,241.66,241.84,92371.0,240.0906,240.2591,239.5652,239.7436,92371.0
2024-06-05 15:30:00,241.79,242.89,241.32,242.79,633197.0,239.6941,240.7845,239.2282,240.6854,633197.0
2024-06-06 09:30:00,242.97,242.97,238.97,239.01,419910.0,240.8638,240.8638,236.8985,236.9382,419910.0
2024-06-06 10:00:00,238.94,240.59,238.94,240.53,169849.0,236.8688,238.5045,236.8688,238.445,169849.0
2024-06-06 10:30:00,240.46,241.75,240.43,240.72,81768.0,238.3756,239.6544,238.3459,238.6334,81768.0
2024-06-06 11:00:00,240.67,241.07,240.39,240.6,69327.0,238.5838,238.9803,238.3062,238.5144,69327.0
2024-06-06 11:30:00,240.59,241.1,240.26,240.79,47771.0,238.5045,239.0101,238.1773,238.7027,47771.0
2024-06-06 12:00:00,240.74,241.07,239.9,240.13,66879.0,238.6532,238.9803,237.8205,238.0485,66879.0
2024-06-06 12:30:00,240.18,240.22,239.37,240.11,76093.0,238.098,238.1377,237.2951,238.0286,76093.0
2024-06-06 13:00:00,240.02,240.91,239.93,240.7,29741.0,237.9394,238.8217,237.8502,238.6135,29741.0
2024-06-06 13:30:00,240.74,241.02,240.46,240.62,81817.0,238.6532,238.9308,238.3756,238.5342,81817.0
2024-06-06 14:00:00,240.59,240.73,239.75,240.43,42980.0,238.5045,238.6433,237.6718,238.3459,42980.0
2024-06-06 14:30:00,240.4,241.01,240.28,240.78,40363.0,238.3161,238.9208,238.1972,238.6928,40363.0
2024-06-06 15:00:00,240.69,241.03,240.4,240.92,68351.0,238.6036,238.9407,238.3161,238.8316,68351.0
2024-06-06 15:30:00,240.9,241.58,240.51,240.71,210276.0,238.8118,239.4859,238.4252,238.6234,210276.0
2024-06-07 09:30:00,240.84,241.55,239.15,240.55,225702.0,238.7523,239.4562,237.077,238.4648,225702.0
2024-06-07 10:00:00,240.59,241.13,239.81,240.04,74847.0,238.5045,239.0398,237.7312,237.9592,74847.0
2024-06-07 10:30:00,240.04,241.29,239.9,240.37,105582.0,237.9592,239.1984,237.8205,238.2864,105582.0
2024-06-07 11:00:00,240.4,240.4,239.25,239.84,59348.0,238.3161,238.3161,237.1761,237.761,59348.0
2024-06-07 11:30:00,239.92,240.2,239.59,240.12,44580.0,237.8403,238.1179,237.5131,238.0386,44580.0
2024-06-07 12:00:00,240.15,240.81,239.87,240.81,47937.0,238.0683,238.7226,237.7907,238.7226,47937.0
2024-06-07 12:30:00,240.84,241.14,240.15,240.95,84970.0,238.7523,239.0497,238.0683,238.8614,84970.0
2024-06-07 13:00:00,240.9,241.5,240.51,241.04,71957.0,238.8118,239.4066,238.4252,238.9506,71957.0
2024-06-07 13:30:00,241.02,241.38,240.61,240.61,47904.0,238.9308,239.2876,238.5243,238.5243,47904.0
2024-06-07 14:00:00,240.61,240.62,238.35,239.34,107954.0,238.5243,238.5342,236.2839,237.2653,107954.0
2024-06-07 14:30:00,239.19,239.67,239.13,239.22,52589.0,237.1166,237.5925,237.0571,237.1464,52589.0
2024-06-07 15:00:00,239.19,239.6,238.49,239.37,92305.0,237.1166,237.5231,236.4227,237.2951,92305.0
2024-06-07 15:30:00,239.38,240.31,239.27,240.0,211748.0,237.305,238.2269,237.1959,237.9196,211748.0
2024-06-10 09:30:00,238.05,240.42,237.82,239.32,198486.0,235.9865,238.336,235.7585,237.2455,198486.0
2024-06-10 10:00:00,239.38,241.56,239.29,241.3,79808.0,237.305,239.4661,237.2157,239.2083,79808.0
2024-06-10 10:30:00,241.23,242.9,241.18,242.85,84689.0,239.1389,240.7945,239.0894,240.7449,84689.0
2024-06-10 11:00:00,243.0,243.55,242.51,243.53,121593.0,240.8936,241.4388,240.4078,241.419,121593.0
2024-06-10 11:30:00,243.59,243.72,242.94,243.05,117646.0,241.4785,241.6073,240.8341,240.9432,117646.0
2024-06-10 12:00:00,242.99,243.95,242.94,243.71,36353.0,240.8837,241.8354,240.8341,241.5974,36353.0
2024-06-10 12:30:00,243.64,244.17,243.48,243.9,45309.0,241.528,242.0534,241.3694,241.7858,45309.0
2024-06-10 13:00:00,243.85,243.97,242.94,242.94,35469.0,241.7362,241.8552,240.8341,240.8341,35469.0
2024-06-10 13:30:00,242.7,243.97,242.58,243.54,45133.0,240.5962,241.8552,240.4772,241.4289,45133.0
2024-06-10 14:00:00,243.51,243.68,242.4,242.5,70226.0,241.3992,241.5677,240.2988,240.3979,70226.0
2024-06-10 14:30:00,242.43,243.23,242.11,242.84,40707.0,240.3285,241.1216,240.0113,240.735,40707.0
2024-06-10 15:00:00,242.81,244.05,242.81,244.05,77008.0,240.7052,241.9345,240.7052,241.9345,77008.0
2024-06-10 15:30:00,243.95,243.95,243.08,243.5,175991.0,241.8354,241.8354,240.9729,241.3893,175991.0
2024-06-11 09:30:00,241.9,242.38,239.5,239.86,220620.0,240.1089,240.5853,237.7267,238.084,220620.0
2024-06-11 10:00:00,239.8,241.55,239.58,241.37,65493.0,238.0244,239.7615,237.8061,239.5828,65493.0
2024-06-11 10:30:00,241.44,242.63,241.14,242.4,39883.0,239.6523,240.8335,239.3545,240.6052,39883.0
2024-06-11 11:00:00,242.37,242.49,241.46,241.62,76453.0,240.5754,240.6945,239.6722,239.831,76453.0
2024-06-11 11:30:00,241.69,241.95,239.88,240.47,129931.0,239.9005,240.1585,238.1039,238.6895,129931.0
2024-06-11 12:00:00,240.49,241.69,240.34,241.57,32577.0,238.7093,239.9005,238.5605,239.7813,32577.0
2024-06-11 12:30:00,241.65,242.21,241.61,241.74,31534.0,239.8608,240.4166,239.821,239.9501,31534.0
2024-06-11 13:00:00,241.75,242.4,241.46,241.92,70870.0,239.96,240.6052,239.6722,240.1288,70870.0
2024-06-11 13:30:00,241.93,243.0,241.89,242.93,33963.0,240.1387,241.2008,240.099,241.1313,33963.0
2024-06-11 14:00:00,242.93,243.48,242.54,243.48,49554.0,241.1313,241.6772,240.7442,241.6772,49554.0
2024-06-11 14:30:00,243.52,243.71,243.05,243.38,45983.0,241.7169,241.9055,241.2504,241.5779,45983.0
2024-06-11 15:00:00,243.43,243.48,242.72,242.81,78938.0,241.6276,241.6772,240.9228,241.0122,78938.0
2024-06-11 15:30:00,242.8,243.42,242.67,243.33,223245.0,241.0022,241.6176,240.8732,241.5283,223245.0
2024-06-12 09:30:00,247.7,250.73,247.17,250.37,390623.0,245.866,248.8735,245.3399,248.5162,390623.0
2024-06-12 10:00:00,250.4,251.17,250.02,250.9,229910.0,248.546,249.3103,248.1688,249.0423,229910.0
2024-06-12 10:30:00,250.9,250.9,249.21,249.57,78798.0,249.0423,249.0423,247.3648,247.7221,78798.0
2024-06-12 11:00:00,249.54,250.48,249.54,250.46,48939.0,247.6923,248.6254,247.6923,248.6055,48939.0
2024-06-12 11:30:00,250.47,250.67,249.96,250.34,73015.0,248.6154,248.814,248.1092,248.4864,73015.0
2024-06-12 12:00:00,250.3,250.6,250.03,250.45,56775.0,248.4467,248.7445,248.1787,248.5956,56775.0
2024-06-12 12:30:00,250.35,250.85,250.3,250.59,44319.0,248.4963,248.9926,248.4467,248.7346,44319.0
2024-06-12 13:00:00,250.56,250.87,250.44,250.59,30910.0,248.7048,249.0125,248.5857,248.7346,30910.0
2024-06-12 13:30:00,250.65,250.67,249.93,250.28,45927.0,248.7941,248.814,248.0794,248.4269,45927.0
2024-06-12 14:00:00,250.31,250.52,249.15,250.33,71673.0,248.4566,248.6651,247.3052,248.4765,71673.0
2024-06-12 14:30:00,250.33,250.57,248.79,249.7,149046.0,248.4765,248.7147,246.9479,247.8511,149046.0
2024-06-12 15:00:00,249.68,250.68,248.39,248.68,134567.0,247.8313,248.8239,246.5508,246.8387,134567.0
2024-06-12 15:30:00,248.66,250.75,247.89,250.2,494053.0,246.8188,248.8934,246.0545,248.3474,494053.0
2024-06-13 09:30:00,251.98,254.08,251.63,251.94,459725.0,250.1143,252.1987,249.7669,250.0746,459725.0
2024-06-13 10:00:00,251.96,252.72,249.51,251.15,159855.0,250.0944,250.8488,247.6626,249.2904,159855.0
2024-06-13 10:30:00,251.13,251.85,250.73,251.34,94585.0,249.2706,249.9852,248.8735,249.479,94585.0
2024-06-13 11:00:00,251.31,252.04,250.93,251.8,80911.0,249.4492,250.1738,249.072,249.9356,80911.0
2024-06-13 11:30:00,251.83,252.75,251.81,252.38,99023.0,249.9654,250.8786,249.9455,250.5113,99023.0
2024-06-13 12:00:00,252.37,252.45,250.98,251.09,68837.0,250.5014,250.5808,249.1217,249.2309,68837.0
2024-06-13 12:30:00,251.1,251.82,250.87,251.68,73451.0,249.2408,249.9555,249.0125,249.8165,73451.0
2024-06-13 13:00:00,251.6,252.28,251.6,252.11,45621.0,249.7371,250.412,249.7371,250.2433,45621.0
2024-06-13 13:30:00,252.11,252.44,251.81,252.09,38051.0,250.2433,250.5709,249.9455,250.2235,38051.0
2024-06-13 14:00:00,252.08,252.56,251.72,252.47,46425.0,250.2135,250.69,249.8562,250.6006,46425.0
2024-06-13 14:30:00,252.45,253.13,252.45,252.99,84824.0,250.5808,251.2558,250.5808,251.1168,84824.0
2024-06-13 15:00:00,252.89,253.37,252.73,252.91,179727.0,251.0175,251.494,250.8587,251.0374,179727.0
2024-06-13 15:30:00,252.86,253.61,252.69,252.96,582330.0,250.9877,251.7322,250.819,251.087,582330.0
2024-06-14 09:30:00,250.8,251.72,250.33,251.46,298768.0,248.943,249.8562,248.4765,249.5981,298768.0
2024-06-14 10:00:00,251.43,251.59,250.1,251.14,170278.0,249.5683,249.7272,248.2482,249.2805,170278.0
2024-06-14 10:30:00,251.17,251.34,250.04,251.09,153358.0,249.3103,249.479,248.1886,249.2309,153358.0
2024-06-14 11:00:00,251.12,251.12,250.27,250.61,111280.0,249.2606,249.2606,248.4169,248.7544,111280.0
2024-06-14 11:30:00,250.61,250.87,249.73,250.68,124150.0,248.7544,249.0125,247.8809,248.8239,124150.0
2024-06-14 12:00:00,250.67,251.01,250.37,250.57,65641.0,248.814,249.1514,248.5162,248.7147,65641.0
2024-06-14 12:30:00,250.6,251.32,250.46,251.22,44506.0,248.7445,249.4592,248.6055,249.3599,44506.0
2024-06-14 13:00:00,251.18,252.32,251.1,252.08,57441.0,249.3202,250.4517,249.2408,250.2135,57441.0
2024-06-14 13:30:00,252.09,252.78,252.03,252.44,81368.0,250.2235,250.9083,250.1639,250.5709,81368.0
2024-06-14 14:00:00,252.48,252.72,251.98,252.28,84852.0,250.6106,250.8488,250.1143,250.412,84852.0
2024-06-14 14:30:00,252.29,252.75,252.0,252.66,85957.0,250.422,250.8786,250.1341,250.7892,85957.0
2024-06-14 15:00:00,252.63,252.73,252.22,252.4,151076.0,250.7595,250.8587,250.3525,250.5312,151076.0
2024-06-14 15:30:00,252.35,252.41,251.53,252.08,232051.0,250.4815,250.5411,249.6676,250.2135,232051.0
2024-06-17 09:30:00,253.43,253.91,251.27,252.35,368462.0,251.5535,252.03,249.4095,250.4815,368462.0
2024-06-17 10:00:00,252.43,252.68,250.61,251.04,201360.0,250.5609,250.8091,248.7544,249.1812,201360.0
2024-06-17 10:30:00,251.05,251.93,250.94,251.6,113620.0,249.1912,250.0646,249.082,249.7371,113620.0
2024-06-17 11:00:00,251.63,252.87,251.62,252.59,126214.0,249.7669,250.9977,249.7569,250.7197,126214.0
2024-06-17 11:30:00,252.57,252.7,252.17,252.42,80192.0,250.6999,250.8289,250.3029,250.551,80192.0
2024-06-17 12:00:00,252.41,253.91,252.22,253.88,127592.0,250.5411,252.03,250.3525,252.0002,127592.0
2024-06-17 12:30:00,253.87,254.13,253.48,253.73,114512.0,251.9903,252.2483,251.6032,251.8513,114512.0
2024-06-17 13:00:00,253.7,254.56,253.68,254.3,69753.0,251.8215,252.6752,251.8017,252.4171,69753.0
2024-06-17 13:30:00,254.29,255.7,254.19,255.52,71431.0,252.4072,253.8067,252.3079,253.6281,71431.0
2024-06-17 14:00:00,255.53,255.99,255.33,255.64,69160.0,253.638,254.0946,253.4395,253.7472,69160.0
2024-06-17 14:30:00,255.68,256.08,255.58,255.89,63362.0,253.7869,254.1839,253.6876,253.9953,63362.0
2024-06-17 15:00:00,255.89,256.29,255.33,256.24,109210.0,253.9953,254.3924,253.4395,254.3427,109210.0
2024-06-17 15:30:00,256.22,256.5,255.86,256.03,530985.0,254.3229,254.6008,253.9655,254.1343,530985.0
2024-06-18 09:30:00,257.0,258.84,256.49,258.52,271147.0,255.0971,256.9235,254.5909,256.6058,271147.0
2024-06-18 10:00:00,258.46,259.23,258.01,259.02,139203.0,256.5463,257.3106,256.0996,257.1021,139203.0
2024-06-18 10:30:00,259.08,259.7,258.78,258.83,111210.0,257.1617,257.7771,256.8639,256.9135,111210.0
2024-06-18 11:00:00,258.89,259.41,258.08,258.83,92986.0,256.9731,257.4893,256.1691,256.9135,92986.0
2024-06-18 11:30:00,258.86,259.52,258.57,259.52,66442.0,256.9433,257.5984,256.6555,257.5984,66442.0
2024-06-18 12:00:00,259.48,259.73,259.12,259.52,147173.0,257.5587,257.8069,257.2014,257.5984,147173.0
2024-06-18 12:30:00,259.54,260.09,259.3,259.98,247820.0,257.6183,258.1642,257.3801,258.055,247820.0
2024-06-18 13:00:00,259.98,260.33,259.72,260.28,86905.0,258.055,258.4024,257.797,258.3528,86905.0
2024-06-18 13:30:00,260.32,260.65,260.03,260.06,80474.0,258.3925,258.7201,258.1047,258.1344,80474.0
2024-06-18 14:00:00,260.04,260.15,259.19,259.5,93528.0,258.1146,258.2238,257.2709,257.5786,93528.0
2024-06-18 14:30:00,259.51,259.95,259.0,259.94,69400.0,257.5885,258.0253,257.0823,258.0153,69400.0
2024-06-18 15:00:00,259.92,259.92,259.14,259.27,130259.0,257.9955,257.9955,257.2213,257.3503,130259.0
2024-06-18 15:30:00,259.22,259.7,258.82,259.3,442153.0,257.3007,257.7771,256.9036,257.3801,442153.0
2024-06-20 09:30:00,259.66,260.12,257.18,259.54,417612.0,257.7374,258.194,255.2758,257.6183,417612.0
2024-06-20 10:00:00,259.55,259.64,255.58,257.3,242142.0,257.6282,257.7175,253.6876,255.3949,242142.0
2024-06-20 10:30:00,257.26,258.2,257.03,258.16,217501.0,255.3552,256.2882,255.1269,256.2485,217501.0
2024-06-20 11:00:00,258.14,258.46,257.47,257.77,94912.0,256.2287,256.5463,255.5636,255.8614,94912.0
2024-06-20 11:30:00,257.73,258.07,256.71,256.72,85381.0,255.8217,256.1592,254.8092,254.8192,85381.0
2024-06-20 12:00:00,256.73,257.02,254.25,254.27,189237.0,254.8291,255.1169,252.3675,252.3873,189237.0
2024-06-20 12:30:00,254.23,254.48,252.79,254.24,377442.0,252.3476,252.5958,250.9183,252.3575,377442.0
2024-06-20 13:00:00,254.29,254.3,252.33,252.48,155634.0,252.4072,252.4171,250.4617,250.6106,155634.0
2024-06-20 13:30:00,252.49,252.96,250.82,252.92,213653.0,250.6205,251.087,248.9629,251.0473,213653.0
2024-06-20 14:00:00,252.93,254.34,252.84,254.11,85930.0,251.0572,252.4568,250.9679,252.2285,85930.0
2024-06-20 14:30:00,254.09,254.26,252.36,252.39,76742.0,252.2086,252.3774,250.4915,250.5212,76742.0
2024-06-20 15:00:00,252.33,252.58,251.14,252.33,105397.0,250.4617,250.7098,249.2805,250.4617,105397.0
2024-06-20 15:30:00,252.37,254.09,251.79,252.25,361626.0,250.5014,252.2086,249.9257,250.3823,361626.0
2024-06-21 09:30:00,250.1,250.59,246.94,248.46,812633.0,248.2482,248.7346,245.1116,246.6203,812633.0
2024-06-21 10:00:00,248.55,250.04,248.55,249.49,121687.0,246.7097,248.1886,246.7097,247.6427,121687.0
2024-06-21 10:30:00,249.39,250.84,248.82,250.84,85115.0,247.5434,248.9827,246.9777,248.9827,85115.0
2024-06-21 11:00:00,250.85,251.8,250.65,250.95,121266.0,248.9926,249.9356,248.7941,249.0919,121266.0
2024-06-21 11:30:00,250.97,252.67,250.32,252.67,125890.0,249.1117,250.7992,248.4666,250.7992,125890.0
2024-06-21 12:00:00,252.69,252.69,251.27,251.53,133507.0,250.819,250.819,249.4095,249.6676,133507.0
2024-06-21 12:30:00,251.61,251.94,250.62,250.87,41170.0,249.747,250.0746,248.7643,249.0125,41170.0
2024-06-21 13:00:00,250.88,251.28,250.18,250.49,61633.0,249.0224,249.4194,248.3276,248.6353,61633.0
2024-06-21 13:30:00,250.46,250.63,249.73,249.82,39787.0,248.6055,248.7743,247.8809,247.9703,39787.0
2024-06-21 14:00:00,249.79,250.35,249.67,250.07,79897.0,247.9405,248.4963,247.8214,248.2184,79897.0
2024-06-21 14:30:00,250.05,250.1,249.45,249.56,48808.0,248.1986,248.2482,247.603,247.7122,48808.0
2024-06-21 15:00:00,249.67,250.41,249.57,249.89,65995.0,247.8214,248.5559,247.7221,248.0397,65995.0
2024-06-21 15:30:00,249.92,250.14,249.29,249.76,227549.0,248.0695,248.2879,247.4442,247.9107,227549.0
2024-06-24 09:30:00,247.53,249.04,245.24,247.05,371878.0,245.6972,247.196,243.4242,245.2208,371878.0
2024-06-24 10:00:00,247.09,248.12,245.57,245.72,266933.0,245.2605,246.2828,243.7517,243.9006,266933.0
2024-06-24 10:30:00,245.77,247.13,244.57,246.2,271110.0,243.9502,245.3002,242.7591,244.3771,271110.0
2024-06-24 11:00:00,246.25,246.71,245.41,246.09,112912.0,244.4267,244.8833,243.5929,244.2679,112912.0
2024-06-24 11:30:00,246.1,246.23,245.36,246.13,71691.0,244.2778,244.4068,243.5433,244.3076,71691.0
2024-06-24 12:00:00,246.05,246.37,245.44,245.66,63124.0,244.2282,244.5458,243.6227,243.8411,63124.0
2024-06-24 12:30:00,245.63,246.13,244.64,244.89,59163.0,243.8113,244.3076,242.8286,243.0768,59163.0
2024-06-24 13:00:00,244.9,245.15,244.23,244.53,81779.0,243.0867,243.3348,242.4216,242.7194,81779.0
2024-06-24 13:30:00,244.44,244.66,244.01,244.38,56289.0,242.6301,242.8485,242.2033,242.5705,56289.0
2024-06-24 14:00:00,244.35,244.42,243.58,243.72,282851.0,242.5408,242.6102,241.7765,241.9154,282851.0
2024-06-24 14:30:00,243.74,244.9,243.48,244.75,129674.0,241.9353,243.0867,241.6772,242.9378,129674.0
2024-06-24 15:00:00,244.74,245.72,244.65,245.35,116827.0,242.9279,243.9006,242.8385,243.5334,116827.0
2024-06-24 15:30:00,245.37,245.44,242.52,242.66,439721.0,243.5532,243.6227,240.7243,240.8633,439721.0
2024-06-25 09:30:00,244.6,244.6,241.78,243.87,577493.0,242.7889,242.7889,239.9898,242.0643,577493.0
2024-06-25 10:00:00,243.86,245.47,243.69,244.45,251666.0,242.0544,243.6525,241.8856,242.64,251666.0
2024-06-25 10:30:00,244.47,244.76,243.21,243.76,127111.0,242.6599,242.9477,241.4092,241.9551,127111.0
2024-06-25 11:00:00,243.77,245.65,243.77,245.65,117900.0,241.9651,243.8311,241.9651,243.8311,117900.0
2024-06-25 11:30:00,245.65,246.1,245.46,246.1,75370.0,243.8311,244.2778,243.6425,244.2778,75370.0
2024-06-25 12:00:00,246.06,246.21,245.17,245.39,54490.0,244.2381,244.387,243.3547,243.5731,54490.0
2024-06-25 12:30:00,245.36,245.37,244.21,244.45,49177.0,243.5433,243.5532,242.4018,242.64,49177.0
2024-06-25 13:00:00,244.4,245.2,243.84,245.18,62983.0,242.5904,243.3845,242.0345,243.3646,62983.0
2024-06-25 13:30:00,245.18,245.96,244.83,245.74,33121.0,243.3646,244.1388,243.0172,243.9205,33121.0
2024-06-25 14:00:00,245.75,246.22,245.63,246.22,35584.0,243.9304,244.3969,243.8113,244.3969,35584.0
2024-06-25 14:30:00,246.3,246.3,245.47,245.89,31005.0,244.4763,244.4763,243.6525,244.0694,31005.0
2024-06-25 15:00:00,245.84,246.25,245.43,246.25,71857.0,244.0197,244.4267,243.6128,244.4267,71857.0
2024-06-25 15:30:00,246.24,246.52,245.87,246.38,190734.0,244.4168,244.6947,244.0495,244.5557,190734.0
2024-06-26 09:30:00,246.21,247.66,245.62,246.91,308826.0,244.387,245.8263,243.8014,245.0818,308826.0
2024-06-26 10:00:00,246.94,247.42,245.49,245.64,67679.0,245.1116,245.588,243.6723,243.8212,67679.0
2024-06-26 10:30:00,245.7,246.15,245.11,245.16,40071.0,243.8808,244.3274,243.2951,243.3448,40071.0
2024-06-26 11:00:00,245.23,245.34,243.5,244.39,85509.0,243.4142,243.5234,241.6971,242.5805,85509.0
2024-06-26 11:30:00,244.33,245.54,244.03,245.32,104403.0,242.5209,243.7219,242.2231,243.5036,104403.0
2024-06-26 12:00:00,245.33,245.37,244.65,244.93,37466.0,243.5135,243.5532,242.8385,243.1165,37466.0
2024-06-26 12:30:00,244.9,245.1,243.53,243.98,35498.0,243.0867,243.2852,241.7268,242.1735,35498.0
2024-06-26 13:00:00,243.99,244.18,243.55,244.09,45334.0,242.1834,242.372,241.7467,242.2827,45334.0
2024-06-26 13:30:00,244.05,244.33,243.93,244.24,24452.0,242.243,242.5209,242.1239,242.4316,24452.0
2024-06-26 14:00:00,244.15,244.15,243.58,243.8,48900.0,242.3422,242.3422,241.7765,241.9948,48900.0
2024-06-26 14:30:00,243.79,243.88,243.14,243.16,44488.0,241.9849,242.0742,241.3397,241.3596,44488.0
2024-06-26 15:00:00,243.25,243.72,242.71,243.71,92415.0,241.4489,241.9154,240.9129,241.9055,92415.0
2024-06-26 15:30:00,243.7,245.74,243.52,245.43,293246.0,241.8956,243.9205,241.7169,243.6128,293246.0
2024-06-27 09:30:00,244.94,246.75,244.42,245.12,117684.0,243.1264,244.923,242.6102,243.3051,117684.0
2024-06-27 10:00:00,245.28,246.33,244.78,245.64,51357.0,243.4639,244.5061,242.9676,243.8212,51357.0
2024-06-27 10:30:00,245.59,245.72,243.81,244.17,81554.0,243.7716,243.9006,242.0048,242.3621,81554.0
2024-06-27 11:00:00,244.12,244.25,243.21,243.26,50531.0,242.3125,242.4415,241.4092,241.4588,50531.0
2024-06-27 11:30:00,243.28,243.52,242.7,243.27,115287.0,241.4787,241.7169,240.903,241.4688,115287.0
2024-06-27 12:00:00,243.11,243.53,242.96,243.3,23057.0,241.3099,241.7268,241.1611,241.4985,23057.0
2024-06-27 12:30:00,243.28,243.89,243.28,243.5,44361.0,241.4787,242.0842,241.4787,241.6971,44361.0
2024-06-27 13:00:00,243.54,244.16,243.54,244.06,57968.0,241.7368,242.3522,241.7368,242.2529,57968.0
2024-06-27 13:30:00,244.04,244.69,243.93,244.29,54907.0,242.2331,242.8782,242.1239,242.4812,54907.0
2024-06-27 14:00:00,244.23,244.39,243.67,244.29,63689.0,242.4216,242.5805,241.8658,242.4812,63689.0
2024-06-27 14:30:00,244.26,245.2,244.19,245.0,98257.0,242.4514,243.3845,242.3819,243.1859,98257.0
2024-06-27 15:00:00,245.0,245.2,244.7,245.0,99643.0,243.1859,243.3845,242.8882,243.1859,99643.0
2024-06-27 15:30:00,244.97,244.98,243.32,244.17,268863.0,243.1562,243.1661,241.5184,242.3621,268863.0
2024-06-28 09:30:00,245.85,249.11,245.32,249.11,287789.0,244.0297,247.2655,243.5036,247.2655,287789.0
2024-06-28 10:00:00,249.15,251.46,249.15,250.39,272769.0,247.3052,249.5981,247.3052,248.536,272769.0
2024-06-28 10:30:00,250.63,250.93,248.42,248.66,119324.0,248.7743,249.072,246.5806,246.8188,119324.0
2024-06-28 11:00:00,248.57,248.86,247.62,248.21,160010.0,246.7295,247.0174,245.7865,246.3722,160010.0
2024-06-28 11:30:00,248.24,249.05,248.14,248.9,112764.0,246.402,247.206,246.3027,247.0571,112764.0
2024-06-28 12:00:00,248.89,248.99,247.07,248.03,97011.0,247.0471,247.1464,245.2406,246.1935,97011.0
2024-06-28 12:30:00,248.0,248.11,246.12,246.83,91513.0,246.1637,246.2729,244.2977,245.0024,91513.0
2024-06-28 13:00:00,246.73,248.13,246.35,247.64,72723.0,244.9031,246.2928,244.526,245.8064,72723.0
2024-06-28 13:30:00,247.69,248.01,247.17,247.42,37166.0,245.856,246.1737,245.3399,245.588,37166.0
2024-06-28 14:00:00,247.34,247.83,246.51,246.78,108075.0,245.5086,245.995,244.6848,244.9528,108075.0
2024-06-28 14:30:00,246.71,247.06,246.5,246.73,48355.0,244.8833,245.2307,244.6748,244.9031,48355.0
2024-06-28 15:00:00,246.71,246.77,246.09,246.12,177082.0,244.8833,244.9428,244.2679,244.2977,177082.0
2024-06-28 15:30:00,246.13,247.15,244.67,246.63,528132.0,244.3076,245.32,242.8584,244.8039,528132.0
2024-07-01 09:30:00,246.49,246.76,242.18,243.72,343667.0,244.6649,244.9329,240.3868,241.9154,343667.0
2024-07-01 10:00:00,243.76,244.64,241.97,243.82,270751.0,241.9551,242.8286,240.1784,242.0147,270751.0
2024-07-01 10:30:00,243.96,244.59,242.93,243.49,158925.0,242.1536,242.779,241.1313,241.6871,158925.0
2024-07-01 11:00:00,243.5,244.5,243.06,244.44,78733.0,241.6971,242.6896,241.2603,242.6301,78733.0
2024-07-01 11:30:00,244.4,245.35,244.04,245.24,70202.0,242.5904,243.5334,242.2331,243.4242,70202.0
2024-07-01 12:00:00,245.24,246.26,245.13,245.93,57142.0,243.4242,244.4366,243.315,244.1091,57142.0
2024-07-01 12:30:00,245.92,245.97,245.3,245.55,25438.0,244.0991,244.1488,243.4837,243.7319,25438.0
2024-07-01 13:00:00,245.44,245.69,244.78,245.59,48739.0,243.6227,243.8708,242.9676,243.7716,48739.0
2024-07-01 13:30:00,245.56,245.61,245.1,245.17,42016.0,243.7418,243.7914,243.2852,243.3547,42016.0
2024-07-01 14:00:00,245.23,246.36,244.94,245.57,62494.0,243.4142,244.5359,243.1264,243.7517,62494.0
2024-07-01 14:30:00,245.58,246.18,245.38,246.09,25983.0,243.7617,244.3572,243.5631,244.2679,25983.0
2024-07-01 15:00:00,246.05,246.8,245.74,245.94,72683.0,244.2282,244.9726,243.9205,244.119,72683.0
2024-07-01 15:30:00,245.92,246.91,245.16,246.69,151550.0,244.0991,245.0818,243.3448,244.8634,151550.0
2024-07-02 09:30:00,245.05,249.0,245.0,247.46,205145.0,243.2356,247.1563,243.1859,245.6277,205145.0
2024-07-02 10:00:00,247.4,247.6,245.57,246.13,121825.0,245.5682,245.7667,243.7517,244.3076,121825.0
2024-07-02 10:30:00,246.14,247.54,246.14,247.39,99871.0,244.3175,245.7071,244.3175,245.5583,99871.0
2024-07-02 11:00:00,247.46,247.7,246.71,247.34,61082.0,245.6277,245.866,244.8833,245.5086,61082.0
2024-07-02 11:30:00,247.33,248.04,246.86,246.94,54245.0,245.4987,246.2034,245.0322,245.1116,54245.0
2024-07-02 12:00:00,246.89,247.27,246.66,247.18,59774.0,245.062,245.4391,244.8337,245.3498,59774.0
2024-07-02 12:30:00,247.23,247.77,247.1,247.64,34574.0,245.3994,245.9354,245.2704,245.8064,34574.0
2024-07-02 13:00:00,247.68,248.65,247.5,248.29,48705.0,245.8461,246.8089,245.6674,246.4516,48705.0
2024-07-02 13:30:00,248.31,248.65,247.93,248.54,39048.0,246.4714,246.8089,246.0943,246.6997,39048.0
2024-07-02 14:00:00,248.53,249.22,248.49,249.22,42147.0,246.6898,247.3747,246.6501,247.3747,42147.0
2024-07-02 14:30:00,249.07,249.83,248.83,249.43,39429.0,247.2258,247.9802,246.9876,247.5831,39429.0
2024-07-02 15:00:00,249.44,249.81,249.37,249.65,49068.0,247.5931,247.9603,247.5236,247.8015,49068.0
2024-07-02 15:30:00,249.61,250.17,249.04,250.08,242172.0,247.7618,248.3177,247.196,248.2283,242172.0
2024-07-03 09:30:00,250.72,251.93,249.38,251.04,192955.0,248.8636,250.0646,247.5335,249.1812,192955.0
2024-07-03 10:00:00,251.23,251.89,250.59,251.25,103108.0,249.3698,250.0249,248.7346,249.3897,103108.0
2024-07-03 10:30:00,251.35,252.93,251.03,252.86,117350.0,249.4889,251.0572,249.1713,250.9877,117350.0
2024-07-03 11:00:00,252.81,253.8,252.44,253.69,98383.0,250.9381,251.9208,250.5709,251.8116,98383.0
2024-07-03 11:30:00,253.68,254.2,252.86,254.13,66018.0,251.8017,252.3178,250.9877,252.2483,66018.0
2024-07-03 12:00:00,254.11,255.58,254.1,255.56,54751.0,252.2285,253.6876,252.2186,253.6678,54751.0
2024-07-03 12:30:00,255.53,255.53,252.68,254.39,278069.0,253.638,253.638,250.8091,252.5064,278069.0
2024-07-05 09:30:00,256.28,256.83,253.28,254.64,272613.0,254.3824,254.9284,251.4046,252.7546,272613.0
2024-07-05 10:00:00,254.66,255.14,253.33,254.13,191426.0,252.7744,253.2509,251.4543,252.2483,191426.0
2024-07-05 10:30:00,254.04,254.78,253.59,254.4,79613.0,252.159,252.8935,251.7123,252.5163,79613.0
2024-07-05 11:00:00,254.39,254.77,254.08,254.55,84775.0,252.5064,252.8836,252.1987,252.6652,84775.0
2024-07-05 11:30:00,254.51,255.5,254.51,255.34,39417.0,252.6255,253.6082,252.6255,253.4494,39417.0
2024-07-05 12:00:00,255.37,256.37,255.31,256.17,38599.0,253.4792,254.4718,253.4196,254.2732,38599.0
2024-07-05 12:30:00,256.16,256.18,255.3,255.54,60680.0,254.2633,254.2832,253.4097,253.6479,60680.0
2024-07-05 13:00:00,255.57,255.82,255.12,255.64,37808.0,253.6777,253.9258,253.231,253.7472,37808.0
2024-07-05 13:30:00,255.61,256.15,255.61,256.13,36774.0,253.7174,254.2534,253.7174,254.2335,36774.0
2024-07-05 14:00:00,256.17,256.17,255.0,255.0,40605.0,254.2732,254.2732,253.1119,253.1119,40605.0
2024-07-05 14:30:00,254.95,255.3,254.83,255.3,32553.0,253.0623,253.4097,252.9432,253.4097,32553.0
2024-07-05 15:00:00,255.19,255.55,255.12,255.16,38299.0,253.3005,253.6578,253.231,253.2707,38299.0
2024-07-05 15:30:00,255.21,255.35,254.65,254.75,163512.0,253.3203,253.4593,252.7645,252.8638,163512.0
2024-07-08 09:30:00,256.71,259.58,256.69,259.11,273751.0,254.8092,257.658,254.7894,257.1915,273751.0
2024-07-08 10:00:00,259.09,259.09,257.67,258.21,193283.0,257.1716,257.1716,255.7621,256.2981,193283.0
2024-07-08 10:30:00,258.19,258.43,257.3,257.72,145423.0,256.2783,256.5165,255.3949,255.8118,145423.0
2024-07-08 11:00:00,257.78,259.39,257.63,259.18,93446.0,255.8713,257.4694,255.7224,257.261,93446.0
2024-07-08 11:30:00,259.19,259.25,258.32,258.88,63409.0,257.2709,257.3304,256.4073,256.9632,63409.0
2024-07-08 12:00:00,258.89,258.94,257.92,258.13,76879.0,256.9731,257.0227,256.0103,256.2187,76879.0
2024-07-08 12:30:00,258.07,259.09,258.03,258.98,44244.0,256.1592,257.1716,256.1195,257.0624,44244.0
2024-07-08 13:00:00,259.02,259.46,258.92,259.32,96826.0,257.1021,257.5389,257.0029,257.3999,96826.0
2024-07-08 13:30:00,259.34,259.8,259.29,259.74,60373.0,257.4198,257.8764,257.3701,257.8168,60373.0
2024-07-08 14:00:00,259.71,259.71,259.08,259.32,78909.0,257.787,257.787,257.1617,257.3999,78909.0
2024-07-08 14:30:00,259.23,259.26,258.29,258.99,93728.0,257.3106,257.3404,256.3775,257.0724,93728.0
2024-07-08 15:00:00,258.98,259.0,258.37,258.52,57904.0,257.0624,257.0823,256.457,256.6058,57904.0
2024-07-08 15:30:00,258.49,259.9,258.27,259.61,289372.0,256.5761,257.9756,256.3577,257.6878,289372.0
2024-07-09 09:30:00,260.75,262.08,260.35,261.17,189702.0,258.8193,260.1395,258.4223,259.2362,189702.0
2024-07-09 10:00:00,261.18,261.59,259.18,259.18,172053.0,259.2461,259.6531,257.261,257.261,172053.0
2024-07-09 10:30:00,259.19,260.1,258.67,259.06,132314.0,257.2709,258.1741,256.7547,257.1418,132314.0
2024-07-09 11:00:00,259.08,259.39,258.4,258.52,138382.0,257.1617,257.4694,256.4867,256.6058,138382.0
2024-07-09 11:30:00,258.56,259.31,258.13,259.14,81822.0,256.6455,257.39,256.2187,257.2213,81822.0
2024-07-09 12:00:00,259.15,259.4,258.67,258.97,61566.0,257.2312,257.4793,256.7547,257.0525,61566.0
2024-07-09 12:30:00,258.99,259.07,257.38,258.09,127666.0,257.0724,257.1518,255.4743,256.179,127666.0
2024-07-09 13:00:00,258.1,258.51,257.13,257.64,91919.0,256.189,256.5959,255.2261,255.7324,91919.0
2024-07-09 13:30:00,257.62,258.36,257.62,258.17,172831.0,255.7125,256.447,255.7125,256.2584,172831.0
2024-07-09 14:00:00,258.16,258.61,258.01,258.34,52675.0,256.2485,256.6952,256.0996,256.4272,52675.0
2024-07-09 14:30:00,258.39,259.13,258.24,259.13,69087.0,256.4768,257.2113,256.3279,257.2113,69087.0
2024-07-09 15:00:00,259.13,259.27,258.67,258.94,72171.0,257.2113,257.3503,256.7547,257.0227,72171.0
2024-07-09 15:30:00,258.92,259.77,258.66,259.46,175996.0,257.0029,257.8466,256.7448,257.5389,175996.0
2024-07-10 09:30:00,261.93,263.07,260.58,262.4,278479.0,259.9906,261.1222,258.6506,260.4571,278479.0
2024-07-10 10:00:00,262.41,263.88,262.27,263.36,157722.0,260.467,261.9262,260.3281,261.41,157722.0
2024-07-10 10:30:00,263.34,263.47,262.34,262.53,194115.0,261.3902,261.5192,260.3976,260.5862,194115.0
2024-07-10 11:00:00,262.56,263.32,261.96,263.32,104118.0,260.6159,261.3703,260.0204,261.3703,104118.0
2024-07-10 11:30:00,263.29,263.63,262.99,263.45,101247.0,261.3405,261.678,261.0427,261.4993,101247.0
2024-07-10 12:00:00,263.44,264.41,263.2,264.35,89324.0,261.4894,262.4522,261.2512,262.3927,89324.0
2024-07-10 12:30:00,264.29,264.62,263.9,264.51,70433.0,262.3331,262.6607,261.946,262.5515,70433.0
2024-07-10 13:00:00,264.49,264.68,264.11,264.45,72589.0,262.5316,262.7202,262.1545,262.4919,72589.0
2024-07-10 13:30:00,264.48,264.72,264.28,264.37,75454.0,262.5217,262.7599,262.3232,262.4125,75454.0
2024-07-10 14:00:00,264.37,264.77,264.37,264.76,53371.0,262.4125,262.8096,262.4125,262.7996,53371.0
2024-07-10 14:30:00,264.77,265.48,264.61,265.07,116715.0,262.8096,263.5143,262.6507,263.1073,116715.0
2024-07-10 15:00:00,265.03,265.03,264.45,264.86,93242.0,263.0676,263.0676,262.4919,262.8989,93242.0
2024-07-10 15:30:00,264.86,266.0,264.73,265.51,309470.0,262.8989,264.0305,262.7699,263.5441,309470.0
2024-07-11 09:30:00,267.15,267.24,262.7,264.26,449416.0,265.1719,265.2613,260.7549,262.3033,449416.0
2024-07-11 10:00:00,264.21,264.52,260.86,262.3,296008.0,262.2537,262.5614,258.9285,260.3579,296008.0
2024-07-11 10:30:00,262.18,262.97,260.55,260.68,171426.0,260.2387,261.0229,258.6208,258.7498,171426.0
2024-07-11 11:00:00,260.62,261.72,259.02,259.25,189542.0,258.6903,259.7821,257.1021,257.3304,189542.0
2024-07-11 11:30:00,259.16,259.29,256.93,257.16,336173.0,257.2411,257.3701,255.0276,255.2559,336173.0
2024-07-11 12:00:00,257.1,258.81,256.88,258.45,196049.0,255.1964,256.8937,254.978,256.5364,196049.0
2024-07-11 12:30:00,258.4,259.2,256.92,257.07,241013.0,256.4867,257.2808,255.0177,255.1666,241013.0
2024-07-11 13:00:00,257.13,257.87,256.57,257.81,207094.0,255.2261,255.9607,254.6703,255.9011,207094.0
2024-07-11 13:30:00,257.75,257.78,256.48,256.52,90927.0,255.8415,255.8713,254.5809,254.6207,90927.0
2024-07-11 14:00:00,256.51,257.13,255.97,256.68,77861.0,254.6107,255.2261,254.0747,254.7795,77861.0
2024-07-11 14:30:00,256.72,258.0,256.62,257.99,73798.0,254.8192,256.0897,254.7199,256.0798,73798.0
2024-07-11 15:00:00,257.94,258.78,257.57,257.65,171666.0,256.0301,256.8639,255.6629,255.7423,171666.0
2024-07-11 15:30:00,257.63,258.74,256.61,256.62,419664.0,255.7224,256.8242,254.71,254.7199,419664.0
2024-07-12 09:30:00,257.84,260.19,256.56,259.97,391065.0,255.9309,258.2635,254.6604,258.0451,391065.0
2024-07-12 10:00:00,259.93,261.3,259.93,260.68,227306.0,258.0054,259.3653,258.0054,258.7498,227306.0
2024-07-12 10:30:00,260.7,262.9,260.47,262.47,125959.0,258.7697,260.9534,258.5414,260.5266,125959.0
2024-07-12 11:00:00,262.45,263.17,261.65,262.32,142309.0,260.5067,261.2214,259.7127,260.3777,142309.0
2024-07-12 11:30:00,262.3,263.01,261.58,261.62,65728.0,260.3579,261.0626,259.6432,259.6829,65728.0
2024-07-12 12:00:00,261.63,262.16,260.75,261.41,66718.0,259.6928,260.2189,258.8193,259.4744,66718.0
2024-07-12 12:30:00,261.45,262.55,261.14,262.51,42320.0,259.5141,260.606,259.2064,260.5663,42320.0
2024-07-12 13:00:00,262.5,263.02,262.26,263.01,38476.0,260.5564,261.0725,260.3181,261.0626,38476.0
2024-07-12 13:30:00,262.89,264.42,262.89,263.79,73728.0,260.9435,262.4622,260.9435,261.8368,73728.0
2024-07-12 14:00:00,263.79,264.14,263.29,263.64,64645.0,261.8368,262.1842,261.3405,261.6879,64645.0
2024-07-12 14:30:00,263.62,264.2,263.51,264.07,62852.0,261.6681,262.2438,261.5589,262.1147,62852.0
2024-07-12 15:00:00,264.06,264.08,262.69,262.8,74683.0,262.1048,262.1247,260.745,260.8542,74683.0
2024-07-12 15:30:00,262.76,262.76,259.1,259.94,473466.0,260.8144,260.8144,257.1815,258.0153,473466.0
2024-07-15 09:30:00,261.27,262.17,259.57,260.37,301266.0,259.3355,260.2288,257.6481,258.4421,301266.0
2024-07-15 10:00:00,260.44,262.03,260.36,261.5,119373.0,258.5116,260.0899,258.4322,259.5638,119373.0
2024-07-15 10:30:00,261.52,262.94,261.47,262.58,80210.0,259.5836,260.9931,259.534,260.6358,80210.0
2024-07-15 11:00:00,262.6,263.63,262.47,262.47,115312.0,260.6556,261.678,260.5266,260.5266,115312.0
2024-07-15 11:30:00,262.56,263.11,261.41,261.99,61338.0,260.6159,261.1619,259.4744,260.0501,61338.0
2024-07-15 12:00:00,261.97,262.15,260.49,261.67,82078.0,260.0303,260.209,258.5613,259.7325,82078.0
2024-07-15 12:30:00,261.64,261.99,260.68,261.12,58933.0,259.7027,260.0501,258.7498,259.1866,58933.0
2024-07-15 13:00:00,261.07,261.07,259.93,260.25,56740.0,259.137,259.137,258.0054,258.323,56740.0
2024-07-15 13:30:00,260.11,260.31,259.32,259.39,195732.0,258.1841,258.3826,257.3999,257.4694,195732.0
2024-07-15 14:00:00,259.41,260.16,258.99,260.16,50439.0,257.4893,258.2337,257.0724,258.2337,50439.0
2024-07-15 14:30:00,260.14,260.77,259.76,260.22,52235.0,258.2138,258.8392,257.8367,258.2933,52235.0
2024-07-15 15:00:00,260.18,261.05,260.1,260.74,49348.0,258.2536,259.1171,258.1741,258.8094,49348.0
2024-07-15 15:30:00,260.69,260.99,258.59,260.15,201850.0,258.7598,259.0576,256.6753,258.2238,201850.0
2024-07-16 09:30:00,261.55,261.83,259.42,259.65,165275.0,259.6134,259.8913,257.4992,257.7275,165275.0
2024-07-16 10:00:00,259.73,259.96,257.59,258.94,165377.0,257.8069,258.0352,255.6827,257.0227,165377.0
2024-07-16 10:30:00,258.86,260.23,258.7,259.46,79657.0,256.9433,258.3032,256.7845,257.5389,79657.0
2024-07-16 11:00:00,259.5,261.11,259.34,260.51,150421.0,257.5786,259.1767,257.4198,258.5811,150421.0
2024-07-16 11:30:00,260.58,261.01,259.95,260.57,79249.0,258.6506,259.0774,258.0253,258.6407,79249.0
2024-07-16 12:00:00,260.53,260.88,259.45,259.65,124571.0,258.601,258.9484,257.529,257.7275,124571.0
2024-07-16 12:30:00,259.58,260.8,259.32,260.8,105373.0,257.658,258.869,257.3999,258.869,105373.0
2024-07-16 13:00:00,260.75,260.75,259.61,259.77,102416.0,258.8193,258.8193,257.6878,257.8466,102416.0
2024-07-16 13:30:00,259.79,260.35,259.49,260.12,89103.0,257.8664,258.4223,257.5687,258.194,89103.0
2024-07-16 14:00:00,260.12,260.27,259.3,260.05,110964.0,258.194,258.3429,257.3801,258.1245,110964.0
2024-07-16 14:30:00,260.04,260.91,259.92,260.91,105372.0,258.1146,258.9781,257.9955,258.9781,105372.0
2024-07-16 15:00:00,260.89,260.96,260.34,260.82,128837.0,258.9583,259.0278,258.4124,258.8888,128837.0
2024-07-16 15:30:00,260.83,262.14,260.59,261.78,313088.0,258.8987,260.199,258.6605,259.8417,313088.0
2024-07-17 09:30:00,252.72,253.66,251.16,251.25,716272.0,250.8488,251.7818,249.3003,249.3897,716272.0
2024-07-17 10:00:00,251.25,251.35,249.32,250.73,603231.0,249.3897,249.4889,247.474,248.8735,603231.0
2024-07-17 10:30:00,250.69,252.39,250.3,251.0,507721.0,248.8338,250.5212,248.4467,249.1415,507721.0
2024-07-17 11:00:00,251.03,251.33,250.1,250.84,170550.0,249.1713,249.4691,248.2482,248.9827,170550.0
2024-07-17 11:30:00,250.84,250.98,248.17,249.15,378556.0,248.9827,249.1217,246.3325,247.3052,378556.0
2024-07-17 12:00:00,249.05,249.23,247.3,247.47,321135.0,247.206,247.3846,245.4689,245.6377,321135.0
2024-07-17 12:30:00,247.42,247.93,246.37,247.78,279828.0,245.588,246.0943,244.5458,245.9454,279828.0
2024-07-17 13:00:00,247.75,247.9,246.66,247.06,183834.0,245.9156,246.0645,244.8337,245.2307,183834.0
2024-07-17 13:30:00,247.04,247.7,245.94,246.0,160423.0,245.2108,245.866,244.119,244.1785,160423.0
2024-07-17 14:00:00,246.04,246.34,245.54,245.91,180471.0,244.2182,244.516,243.7219,244.0892,180471.0
2024-07-17 14:30:00,245.9,246.13,244.74,245.2,427640.0,244.0793,244.3076,242.9279,243.3845,427640.0
2024-07-17 15:00:00,245.22,245.72,244.09,245.6,539478.0,243.4043,243.9006,242.2827,243.7815,539478.0
2024-07-17 15:30:00,245.64,246.26,242.78,243.05,1054257.0,243.8212,244.4366,240.9824,241.2504,1054257.0
2024-07-18 09:30:00,247.41,247.52,243.77,246.24,667318.0,245.5781,245.6873,241.9651,244.4168,667318.0
2024-07-18 10:00:00,246.18,247.33,245.46,245.55,230221.0,244.3572,245.4987,243.6425,243.7319,230221.0
2024-07-18 10:30:00,245.47,245.47,241.32,244.07,408455.0,243.6525,243.6525,239.5332,242.2628,408455.0
2024-07-18 11:00:00,243.92,244.53,240.24,240.64,343256.0,242.1139,242.7194,238.4612,238.8582,343256.0
2024-07-18 11:30:00,240.52,241.48,239.65,240.09,342064.0,238.7391,239.692,237.8756,238.3123,342064.0
2024-07-18 12:00:00,240.1,242.0,239.87,241.63,126581.0,238.3222,240.2082,238.0939,239.8409,126581.0
2024-07-18 12:30:00,241.51,243.4,241.22,243.4,167253.0,239.7218,241.5978,239.4339,241.5978,167253.0
2024-07-18 13:00:00,243.39,244.25,242.07,242.85,143417.0,241.5879,242.4415,240.2776,241.0519,143417.0
2024-07-18 13:30:00,242.85,243.7,241.42,241.54,128763.0,241.0519,241.8956,239.6325,239.7516,128763.0
2024-07-18 14:00:00,241.53,242.23,241.02,241.59,102442.0,239.7416,240.4365,239.2354,239.8012,102442.0
2024-07-18 14:30:00,241.59,241.91,240.7,241.39,172593.0,239.8012,240.1188,238.9178,239.6027,172593.0
2024-07-18 15:00:00,241.39,241.89,239.98,241.31,217985.0,239.6027,240.099,238.2031,239.5233,217985.0
2024-07-18 15:30:00,241.29,245.21,241.19,243.89,463804.0,239.5034,243.3944,239.4042,242.0842,463804.0
2024-07-19 09:30:00,243.56,243.7,241.5,241.99,378913.0,241.7566,241.8956,239.7119,240.1982,378913.0
2024-07-19 10:00:00,241.91,241.91,239.48,239.54,174740.0,240.1188,240.1188,237.7068,237.7664,174740.0
2024-07-19 10:30:00,239.59,239.91,238.59,239.63,285366.0,237.816,238.1336,236.8234,237.8557,285366.0
2024-07-19 11:00:00,239.65,240.82,238.21,238.35,271907.0,237.8756,239.0369,236.4462,236.5852,271907.0
2024-07-19 11:30:00,238.35,239.55,237.7,239.55,425604.0,236.5852,237.7763,235.94,237.7763,425604.0
2024-07-19 12:00:00,239.54,239.63,237.6,238.02,182434.0,237.7664,237.8557,235.8407,236.2576,182434.0
2024-07-19 12:30:00,237.97,238.21,236.95,237.73,150245.0,236.208,236.4462,235.1956,235.9698,150245.0
2024-07-19 13:00:00,237.72,237.73,236.2,236.84,91927.0,235.9599,235.9698,234.4511,235.0864,91927.0
2024-07-19 13:30:00,236.8,237.46,236.41,237.29,119551.0,235.0467,235.7018,234.6596,235.533,119551.0
2024-07-19 14:00:00,237.23,238.05,236.96,236.97,101448.0,235.4735,236.2874,235.2055,235.2154,101448.0
2024-07-19 14:30:00,236.93,237.59,236.63,237.53,82562.0,235.1757,235.8308,234.8779,235.7713,82562.0
2024-07-19 15:00:00,237.52,238.92,237.5,238.59,174924.0,235.7613,237.151,235.7415,236.8234,174924.0
2024-07-19 15:30:00,238.57,238.6,236.04,236.39,882805.0,236.8036,236.8333,234.2923,234.6397,882805.0
2024-07-22 09:30:00,241.52,243.85,239.5,242.21,957027.0,239.7317,242.0445,237.7267,240.4166,957027.0
2024-07-22 10:00:00,242.16,242.55,240.59,242.38,338628.0,240.367,240.7541,238.8086,240.5853,338628.0
2024-07-22 10:30:00,242.46,243.43,241.99,242.33,154165.0,240.6648,241.6276,240.1982,240.5357,154165.0
2024-07-22 11:00:00,242.47,243.38,240.83,240.89,258203.0,240.6747,241.5779,239.0468,239.1064,258203.0
2024-07-22 11:30:00,240.89,242.15,240.0,242.04,214613.0,239.1064,240.357,238.223,240.2479,214613.0
2024-07-22 12:00:00,242.02,242.61,241.46,242.37,117593.0,240.228,240.8136,239.6722,240.5754,117593.0
2024-07-22 12:30:00,242.38,243.67,242.12,243.33,169996.0,240.5853,241.8658,240.3273,241.5283,169996.0
2024-07-22 13:00:00,243.5,244.05,243.29,243.79,83378.0,241.6971,242.243,241.4886,241.9849,83378.0
2024-07-22 13:30:00,243.94,244.53,243.8,244.1,104579.0,242.1338,242.7194,241.9948,242.2926,104579.0
2024-07-22 14:00:00,244.12,245.32,244.02,244.94,127104.0,242.3125,243.5036,242.2132,243.1264,127104.0
2024-07-22 14:30:00,244.96,245.32,244.61,244.7,112064.0,243.1462,243.5036,242.7988,242.8882,112064.0
2024-07-22 15:00:00,244.8,245.59,244.07,245.05,136574.0,242.9874,243.7716,242.2628,243.2356,136574.0
2024-07-22 15:30:00,245.05,246.44,244.76,246.28,456128.0,243.2356,244.6153,242.9477,244.4565,456128.0
2024-07-23 09:30:00,242.89,245.08,242.27,243.93,334608.0,241.0916,243.2654,240.4762,242.1239,334608.0
2024-07-23 10:00:00,243.98,244.17,242.82,243.73,173999.0,242.1735,242.3621,241.0221,241.9254,173999.0
2024-07-23 10:30:00,243.74,243.85,242.42,243.11,164242.0,241.9353,242.0445,240.6251,241.3099,164242.0
2024-07-23 11:00:00,243.02,244.5,242.75,243.73,187737.0,241.2206,242.6896,240.9526,241.9254,187737.0
2024-07-23 11:30:00,243.66,243.94,243.16,243.37,60109.0,241.8559,242.1338,241.3596,241.568,60109.0
2024-07-23 12:00:00,243.26,243.77,242.23,242.68,95251.0,241.4588,241.9651,240.4365,240.8831,95251.0
2024-07-23 12:30:00,242.64,243.1,242.25,242.59,44425.0,240.8434,241.3,240.4563,240.7938,44425.0
2024-07-23 13:00:00,242.57,242.86,241.84,242.42,60275.0,240.7739,241.0618,240.0493,240.6251,60275.0
2024-07-23 13:30:00,242.33,242.98,242.1,242.71,43761.0,240.5357,241.1809,240.3074,240.9129,43761.0
2024-07-23 14:00:00,242.98,243.27,242.35,242.55,45174.0,241.1809,241.4688,240.5556,240.7541,45174.0
2024-07-23 14:30:00,242.6,243.45,242.5,243.45,44908.0,240.8037,241.6474,240.7045,241.6474,44908.0
2024-07-23 15:00:00,243.44,243.92,243.34,243.62,93589.0,241.6375,242.1139,241.5382,241.8162,93589.0
2024-07-23 15:30:00,243.6,243.61,242.06,242.55,272956.0,241.7963,241.8062,240.2677,240.7541,272956.0
2024-07-24 09:30:00,239.25,239.89,236.58,236.93,320314.0,237.4785,238.1138,234.8283,235.1757,320314.0
2024-07-24 10:00:00,236.88,237.56,236.18,237.11,149544.0,235.1261,235.801,234.4313,235.3544,149544.0
2024-07-24 10:30:00,237.1,237.5,235.6,236.29,185169.0,235.3444,235.7415,233.8555,234.5404,185169.0
2024-07-24 11:00:00,236.25,236.42,234.33,234.86,159926.0,234.5007,234.6695,232.595,233.121,159926.0
2024-07-24 11:30:00,234.86,235.28,234.22,234.27,181696.0,233.121,233.5379,232.4858,232.5354,181696.0
2024-07-24 12:00:00,234.21,234.54,233.57,233.57,351401.0,232.4758,232.8034,231.8406,231.8406,351401.0
2024-07-24 12:30:00,233.57,233.85,232.86,233.13,148010.0,231.8406,232.1185,231.1358,231.4038,148010.0
2024-07-24 13:00:00,233.08,234.18,232.71,233.64,155217.0,231.3542,232.4461,230.9869,231.9101,155217.0
2024-07-24 13:30:00,233.63,234.33,233.07,233.11,180540.0,231.9001,232.595,231.3443,231.384,180540.0
2024-07-24 14:00:00,233.26,233.26,232.2,232.24,137208.0,231.5329,231.5329,230.4807,230.5204,137208.0
2024-07-24 14:30:00,232.27,232.47,231.24,231.56,237625.0,230.5502,230.7487,229.5278,229.8455,237625.0
2024-07-24 15:00:00,231.55,231.69,230.43,230.7,247521.0,229.8355,229.9745,228.7238,228.9918,247521.0
2024-07-24 15:30:00,230.68,232.66,229.35,229.68,1424300.0,228.972,230.9373,227.6518,227.9794,1424300.0
2024-07-25 09:30:00,227.71,227.71,223.45,223.96,1173202.0,226.024,226.024,221.7955,222.3017,1173202.0
2024-07-25 10:00:00,223.95,225.53,220.63,225.4,1247746.0,222.2918,223.8601,218.9964,223.7311,1247746.0
2024-07-25 10:30:00,225.28,229.09,224.94,228.77,823875.0,223.612,227.3937,223.2745,227.0761,823875.0
2024-07-25 11:00:00,228.81,229.04,226.5,227.47,438326.0,227.1158,227.3441,224.8229,225.7857,438326.0
2024-07-25 11:30:00,227.47,228.62,226.48,228.62,150176.0,225.7857,226.9272,224.8031,226.9272,150176.0
2024-07-25 12:00:00,228.68,230.97,227.66,230.81,250533.0,226.9868,229.2598,225.9743,229.101,250533.0
2024-07-25 12:30:00,230.89,231.26,230.02,230.86,209303.0,229.1804,229.5477,228.3169,229.1506,209303.0
2024-07-25 13:00:00,230.89,232.06,229.15,229.63,167926.0,229.1804,230.3418,227.4533,227.9298,167926.0
2024-07-25 13:30:00,229.61,230.51,228.74,230.27,194041.0,227.9099,228.8032,227.0463,228.565,194041.0
2024-07-25 14:00:00,230.26,230.36,228.48,229.14,85994.0,228.5551,228.6543,226.7883,227.4434,85994.0
2024-07-25 14:30:00,229.07,229.54,226.98,227.19,169548.0,227.3739,227.8404,225.2994,225.5078,169548.0
2024-07-25 15:00:00,227.18,229.11,227.01,228.46,230509.0,225.4979,227.4136,225.3292,226.7684,230509.0
2024-07-25 15:30:00,228.42,228.58,224.33,224.55,736737.0,226.7287,226.8875,222.669,222.8874,736737.0
2024-07-26 09:30:00,229.67,229.77,227.29,228.9,418874.0,227.9695,228.0687,225.6071,227.2052,418874.0
2024-07-26 10:00:00,228.95,229.82,227.14,228.47,279697.0,227.2548,228.1183,225.4582,226.7783,279697.0
2024-07-26 10:30:00,228.41,228.49,226.9,228.24,161111.0,226.7188,226.7982,225.22,226.55,161111.0
2024-07-26 11:00:00,228.1,228.6,227.32,227.64,64245.0,226.4111,226.9074,225.6369,225.9545,64245.0
2024-07-26 11:30:00,227.74,228.96,227.72,228.76,170348.0,226.0537,227.2647,226.0339,227.0662,170348.0
2024-07-26 12:00:00,228.7,230.37,228.6,229.99,129567.0,227.0066,228.6643,226.9074,228.2871,129567.0
2024-07-26 12:30:00,230.0,231.02,230.0,230.76,132050.0,228.297,229.3095,228.297,229.0514,132050.0
2024-07-26 13:00:00,230.79,231.21,230.53,231.15,123483.0,229.0812,229.4981,228.8231,229.4385,123483.0
2024-07-26 13:30:00,231.12,231.19,228.33,229.38,125634.0,229.4087,229.4782,226.6394,227.6816,125634.0
2024-07-26 14:00:00,229.36,229.95,228.81,229.3,57238.0,227.6618,228.2474,227.1158,227.6022,57238.0
2024-07-26 14:30:00,229.4,229.5,228.02,228.11,251389.0,227.7015,227.8007,226.3317,226.421,251389.0
2024-07-26 15:00:00,228.08,228.97,227.16,228.9,228085.0,226.3912,227.2746,225.478,227.2052,228085.0
2024-07-26 15:30:00,228.88,229.42,227.67,229.33,647076.0,227.1853,227.7213,225.9843,227.632,647076.0
2024-07-29 09:30:00,231.6,234.83,231.29,233.6,299828.0,229.8852,233.0912,229.5775,231.8704,299828.0
2024-07-29 10:00:00,233.64,234.08,230.74,232.16,166542.0,231.9101,232.3468,229.0315,230.441,166542.0
2024-07-29 10:30:00,232.16,232.74,230.9,230.99,168702.0,230.441,231.0167,229.1903,229.2797,168702.0
2024-07-29 11:00:00,230.94,231.07,228.48,229.47,191668.0,229.2301,229.3591,226.7883,227.7709,191668.0
2024-07-29 11:30:00,229.43,230.9,228.03,230.7,123827.0,227.7312,229.1903,226.3416,228.9918,123827.0
2024-07-29 12:00:00,230.77,231.69,230.68,230.93,49601.0,229.0613,229.9745,228.972,229.2201,49601.0
2024-07-29 12:30:00,230.78,231.61,230.7,230.77,39273.0,229.0712,229.8951,228.9918,229.0613,39273.0
2024-07-29 13:00:00,230.76,231.66,230.02,230.03,48811.0,229.0514,229.9447,228.3169,228.3268,48811.0
2024-07-29 13:30:00,230.05,230.79,229.82,230.01,70375.0,228.3466,229.0812,228.1183,228.3069,70375.0
2024-07-29 14:00:00,229.93,230.03,229.5,229.66,42734.0,228.2275,228.3268,227.8007,227.9595,42734.0
2024-07-29 14:30:00,229.65,229.74,229.02,229.52,40558.0,227.9496,228.0389,227.3243,227.8206,40558.0
2024-07-29 15:00:00,229.51,230.29,229.26,229.98,203683.0,227.8106,228.5849,227.5625,228.2772,203683.0
2024-07-29 15:30:00,230.0,230.29,228.62,228.84,491123.0,228.297,228.5849,226.9272,227.1456,491123.0
2024-07-30 09:30:00,230.0,230.56,227.81,228.15,255139.0,228.297,228.8529,226.1232,226.4607,255139.0
2024-07-30 10:00:00,228.01,228.28,225.8,225.94,189289.0,226.3217,226.5897,224.1281,224.2671,189289.0
2024-07-30 10:30:00,225.88,226.23,224.88,225.0,457012.0,224.2075,224.5549,223.2149,223.334,457012.0
2024-07-30 11:00:00,224.92,225.12,222.6,223.96,282268.0,223.2546,223.4531,220.9518,222.3017,282268.0
2024-07-30 11:30:00,223.93,224.06,222.04,222.4,261708.0,222.272,222.401,220.396,220.7533,261708.0
2024-07-30 12:00:00,222.5,223.48,221.86,222.42,447308.0,220.8525,221.8253,220.2173,220.7731,447308.0
2024-07-30 12:30:00,222.38,222.78,219.9,219.97,308278.0,220.7334,221.1305,218.2718,218.3413,308278.0
2024-07-30 13:00:00,219.98,222.41,219.82,222.34,531444.0,218.3512,220.7632,218.1924,220.6937,531444.0
2024-07-30 13:30:00,222.32,223.22,221.87,222.47,337018.0,220.6739,221.5672,220.2272,220.8228,337018.0
2024-07-30 14:00:00,222.45,223.29,221.99,222.96,287068.0,220.8029,221.6367,220.3463,221.3091,287068.0
2024-07-30 14:30:00,222.95,223.8,222.57,222.94,366191.0,221.2992,222.1429,220.922,221.2893,366191.0
2024-07-30 15:00:00,222.94,222.94,221.32,221.32,301575.0,221.2893,221.2893,219.6813,219.6813,301575.0
2024-07-30 15:30:00,221.27,221.92,219.96,220.51,760532.0,219.6317,220.2768,218.3314,218.8773,760532.0
2024-07-31 09:30:00,230.77,232.0,228.97,230.64,759143.0,229.0613,230.2822,227.2746,228.9323,759143.0
2024-07-31 10:00:00,230.73,231.59,230.02,230.47,180636.0,229.0216,229.8752,228.3169,228.7635,180636.0
2024-07-31 10:30:00,230.49,231.44,230.22,231.06,164152.0,228.7834,229.7263,228.5154,229.3492,164152.0
2024-07-31 11:00:00,231.06,231.65,230.6,231.43,110685.0,229.3492,229.9348,228.8926,229.7164,110685.0
2024-07-31 11:30:00,231.52,232.01,231.36,231.82,94497.0,229.8058,230.2921,229.6469,230.1035,94497.0
2024-07-31 12:00:00,231.81,232.61,231.46,232.02,178844.0,230.0936,230.8877,229.7462,230.3021,178844.0
2024-07-31 12:30:00,231.97,232.38,231.61,232.09,125004.0,230.2524,230.6594,229.8951,230.3715,125004.0
2024-07-31 13:00:00,232.1,232.91,231.49,231.81,241127.0,230.3815,231.1855,229.776,230.0936,241127.0
2024-07-31 13:30:00,231.81,231.81,229.83,231.12,205496.0,230.0936,230.0936,228.1283,229.4087,205496.0
2024-07-31 14:00:00,231.42,233.23,230.55,232.98,320872.0,229.7065,231.5031,228.8429,231.2549,320872.0
2024-07-31 14:30:00,232.99,235.47,232.87,235.12,653006.0,231.2649,233.7265,231.1458,233.3791,653006.0
2024-07-31 15:00:00,235.12,235.2,232.61,233.0,484603.0,233.3791,233.4585,230.8877,231.2748,484603.0
2024-07-31 15:30:00,233.02,235.6,232.95,235.25,833477.0,231.2947,233.8555,231.2252,233.5081,833477.0
2024-08-01 09:30:00,231.4,233.21,230.49,231.78,458635.0,229.6866,231.4832,228.7834,230.0638,458635.0
2024-08-01 10:00:00,231.66,231.95,227.86,227.86,237108.0,229.9447,230.2326,226.1729,226.1729,237108.0
2024-08-01 10:30:00,227.93,228.41,225.69,225.95,607419.0,226.2423,226.7188,224.0189,224.277,607419.0
2024-08-01 11:00:00,225.98,226.23,224.46,225.13,605386.0,224.3068,224.5549,222.798,223.4631,605386.0
2024-08-01 11:30:00,225.12,225.26,222.64,222.78,267980.0,223.4531,223.5921,220.9915,221.1305,267980.0
2024-08-01 12:00:00,222.82,224.09,221.88,222.34,230589.0,221.1702,222.4308,220.2371,220.6937,230589.0
2024-08-01 12:30:00,222.41,222.57,220.63,220.98,380154.0,220.7632,220.922,218.9964,219.3438,380154.0
2024-08-01 13:00:00,220.97,221.06,218.28,219.07,360239.0,219.3339,219.4232,216.6638,217.4479,360239.0
2024-08-01 13:30:00,219.09,219.6,217.0,219.58,452469.0,217.4678,217.974,215.3933,217.9542,452469.0
2024-08-01 14:00:00,219.58,219.8,216.96,217.25,642591.0,217.9542,218.1725,215.3536,215.6414,642591.0
2024-08-01 14:30:00,217.23,217.37,215.59,215.8,453023.0,215.6216,215.7605,213.9937,214.2022,453023.0
2024-08-01 15:00:00,215.78,218.22,215.67,218.22,385333.0,214.1823,216.6042,214.0731,216.6042,385333.0
2024-08-01 15:30:00,218.27,219.34,217.3,218.37,1145810.0,216.6539,217.7159,215.691,216.7531,1145810.0
2024-08-02 09:30:00,209.06,211.45,205.75,207.95,2375079.0,207.5121,209.8844,204.2266,206.4103,2375079.0
2024-08-02 10:00:00,208.08,208.6,204.21,207.32,868750.0,206.5393,207.0555,202.698,205.7849,868750.0
2024-08-02 10:30:00,207.29,208.09,205.19,205.96,592684.0,205.7552,206.5492,203.6707,204.435,592684.0
2024-08-02 11:00:00,205.99,208.24,205.49,207.79,439917.0,204.4648,206.6981,203.9685,206.2515,439917.0
2024-08-02 11:30:00,207.77,210.8,207.53,209.55,745016.0,206.2316,209.2392,205.9934,207.9984,745016.0
2024-08-02 12:00:00,209.57,209.8,207.79,208.39,288166.0,208.0183,208.2466,206.2515,206.847,288166.0
2024-08-02 12:30:00,208.34,208.42,205.96,206.2,357944.0,206.7974,206.8768,204.435,204.6732,357944.0
2024-08-02 13:00:00,206.18,207.09,205.49,205.54,302946.0,204.6534,205.5566,203.9685,204.0181,302946.0
2024-08-02 13:30:00,205.52,205.8,204.78,205.75,411293.0,203.9983,204.2762,203.2637,204.2266,411293.0
2024-08-02 14:00:00,205.71,206.97,205.16,206.97,315775.0,204.1869,205.4375,203.6409,205.4375,315775.0
2024-08-02 14:30:00,206.96,207.49,205.67,205.79,407717.0,205.4276,205.9537,204.1472,204.2663,407717.0
2024-08-02 15:00:00,205.84,206.66,205.78,206.36,395913.0,204.3159,205.1298,204.2563,204.832,395913.0
2024-08-02 15:30:00,206.36,206.99,205.03,206.76,1077768.0,204.832,205.4574,203.5119,205.2291,1077768.0
2024-08-05 09:30:00,193.22,201.2,192.87,200.52,1602518.0,191.7893,199.7103,191.4419,199.0353,1602518.0
2024-08-05 10:00:00,200.61,205.18,199.16,200.28,1173696.0,199.1246,203.6608,197.6854,198.7971,1173696.0
2024-08-05 10:30:00,200.21,203.85,200.11,201.52,331444.0,198.7276,202.3406,198.6283,200.0279,331444.0
2024-08-05 11:00:00,201.47,205.15,200.65,203.39,410648.0,199.9783,203.631,199.1643,201.884,410648.0
2024-08-05 11:30:00,203.32,205.78,203.16,204.48,317029.0,201.8146,204.2563,201.6557,202.966,317029.0
2024-08-05 12:00:00,204.55,208.68,203.94,208.42,262817.0,203.0355,207.1349,202.43,206.8768,262817.0
2024-08-05 12:30:00,208.4,208.41,203.24,203.83,346120.0,206.8569,206.8669,201.7352,202.3208,346120.0
2024-08-05 13:00:00,203.81,205.49,203.35,204.49,162710.0,202.3009,203.9685,201.8443,202.9759,162710.0
2024-08-05 13:30:00,204.52,205.99,204.08,204.2,174881.0,203.0057,204.4648,202.5689,202.688,174881.0
2024-08-05 14:00:00,204.2,204.29,202.39,203.34,217455.0,202.688,202.7774,200.8914,201.8344,217455.0
2024-08-05 14:30:00,203.21,203.91,201.33,201.57,176305.0,201.7054,202.4002,199.8393,200.0775,176305.0
2024-08-05 15:00:00,201.61,203.04,201.36,202.77,240288.0,200.1172,201.5366,199.8691,201.2686,240288.0
2024-08-05 15:30:00,202.76,203.48,201.6,203.48,672560.0,201.2587,201.9734,200.1073,201.9734,672560.0
2024-08-06 09:30:00,205.06,206.53,201.74,205.39,577941.0,203.5417,205.0008,200.2463,203.8692,577941.0
2024-08-06 10:00:00,205.47,206.96,204.83,205.15,434294.0,203.9486,205.4276,203.3134,203.631,434294.0
2024-08-06 10:30:00,205.22,208.25,204.51,207.24,322321.0,203.7005,206.7081,202.9957,205.7055,322321.0
2024-08-06 11:00:00,207.18,207.78,205.43,205.43,209715.0,205.646,206.2415,203.9089,203.9089,209715.0
2024-08-06 11:30:00,205.41,207.3,205.29,206.96,174141.0,203.8891,205.7651,203.77,205.4276,174141.0
2024-08-06 12:00:00,207.08,207.94,206.76,207.23,109552.0,205.5467,206.4004,205.2291,205.6956,109552.0
2024-08-06 12:30:00,207.34,209.9,207.11,209.65,197424.0,205.8048,208.3458,205.5765,208.0977,197424.0
2024-08-06 13:00:00,209.7,210.22,208.87,209.79,150290.0,208.1473,208.6635,207.3235,208.2367,150290.0
2024-08-06 13:30:00,209.92,210.08,209.09,209.55,104064.0,208.3657,208.5245,207.5418,207.9984,104064.0
2024-08-06 14:00:00,209.53,210.48,209.08,210.46,129691.0,207.9786,208.9215,207.5319,208.9017,129691.0
2024-08-06 14:30:00,210.33,210.4,208.82,208.83,155830.0,208.7727,208.8421,207.2738,207.2838,155830.0
2024-08-06 15:00:00,208.8,208.8,206.21,207.4,316206.0,207.254,207.254,204.6832,205.8643,316206.0
2024-08-06 15:30:00,207.46,208.01,205.02,205.06,652760.0,205.9239,206.4698,203.502,203.5417,652760.0
2024-08-07 09:30:00,211.5,213.18,209.36,210.17,549715.0,209.934,211.6016,207.8098,208.6138,549715.0
2024-08-07 10:00:00,210.31,210.64,207.7,208.09,207646.0,208.7528,209.0804,206.1621,206.5492,207646.0
2024-08-07 10:30:00,208.13,210.28,207.8,209.67,162149.0,206.5889,208.723,206.2614,208.1175,162149.0
2024-08-07 11:00:00,209.81,210.85,209.18,209.66,123436.0,208.2565,209.2888,207.6312,208.1076,123436.0
2024-08-07 11:30:00,209.78,209.98,207.08,207.92,148800.0,208.2267,208.4252,205.5467,206.3805,148800.0
2024-08-07 12:00:00,207.91,207.93,206.03,207.43,235436.0,206.3706,206.3904,204.5045,205.8941,235436.0
2024-08-07 12:30:00,207.49,207.63,205.08,205.52,133580.0,205.9537,206.0926,203.5615,203.9983,133580.0
2024-08-07 13:00:00,205.45,205.85,202.96,203.72,209443.0,203.9288,204.3258,201.4572,202.2116,209443.0
2024-08-07 13:30:00,203.59,204.46,201.84,202.21,158653.0,202.0826,202.9461,200.3455,200.7128,158653.0
2024-08-07 14:00:00,202.2,202.38,199.77,201.14,212580.0,200.7029,200.8815,198.2908,199.6507,212580.0
2024-08-07 14:30:00,201.05,201.52,200.33,200.89,188721.0,199.5614,200.0279,198.8467,199.4026,188721.0
2024-08-07 15:00:00,200.87,203.08,200.75,201.44,201113.0,199.3827,201.5763,199.2636,199.9485,201113.0
2024-08-07 15:30:00,201.36,201.74,198.85,199.23,500166.0,199.8691,200.2463,197.3777,197.7548,500166.0
2024-08-08 09:30:00,205.33,206.12,201.24,204.27,448787.0,203.8097,204.5938,199.75,202.7575,448787.0
2024-08-08 10:00:00,204.17,208.16,203.91,208.06,380897.0,202.6583,206.6187,202.4002,206.5195,380897.0
2024-08-08 10:30:00,208.18,209.24,207.38,209.23,197705.0,206.6386,207.6907,205.8445,207.6808,197705.0
2024-08-08 11:00:00,209.2,209.7,207.72,209.3,151902.0,207.651,208.1473,206.182,207.7503,151902.0
2024-08-08 11:30:00,209.28,210.4,209.25,210.06,162600.0,207.7304,208.8421,207.7007,208.5047,162600.0
2024-08-08 12:00:00,210.02,210.96,209.91,210.47,131636.0,208.4649,209.398,208.3558,208.9116,131636.0
2024-08-08 12:30:00,210.48,210.49,208.83,209.8,162901.0,208.9215,208.9315,207.2838,208.2466,162901.0
2024-08-08 13:00:00,209.83,211.49,208.91,211.46,113651.0,208.2764,209.9241,207.3632,209.8943,113651.0
2024-08-08 13:30:00,211.5,212.63,211.33,212.12,155968.0,209.934,211.0556,209.7653,210.5494,155968.0
2024-08-08 14:00:00,212.08,212.95,211.63,211.71,150182.0,210.5097,211.3733,210.063,210.1424,150182.0
2024-08-08 14:30:00,211.77,212.36,211.12,211.67,155011.0,210.202,210.7876,209.5568,210.1027,155011.0
2024-08-08 15:00:00,211.6,211.92,210.37,210.98,376920.0,210.0333,210.3509,208.8124,209.4178,376920.0
2024-08-08 15:30:00,210.98,213.26,210.34,213.0,1077908.0,209.4178,211.681,208.7826,211.4229,1077908.0
2024-08-09 09:30:00,211.49,213.14,209.36,209.36,598224.0,209.9241,211.5618,207.8098,207.8098,598224.0
2024-08-09 10:00:00,209.41,212.06,208.75,210.25,253983.0,207.8595,210.4898,207.2044,208.6932,253983.0
2024-08-09 10:30:00,210.24,211.82,209.31,210.96,143926.0,208.6833,210.2516,207.7602,209.398,143926.0
2024-08-09 11:00:00,211.16,211.98,210.39,210.43,111075.0,209.5965,210.4104,208.8322,208.8719,111075.0
2024-08-09 11:30:00,210.5,210.94,209.71,209.83,106266.0,208.9414,209.3781,208.1572,208.2764,106266.0
2024-08-09 12:00:00,209.91,210.28,209.51,210.24,72519.0,208.3558,208.723,207.9587,208.6833,72519.0
2024-08-09 12:30:00,210.28,211.15,210.26,210.98,68117.0,208.723,209.5866,208.7032,209.4178,68117.0
2024-08-09 13:00:00,210.98,213.18,210.83,213.18,109284.0,209.4178,211.6016,209.269,211.6016,109284.0
2024-08-09 13:30:00,213.2,213.68,212.25,212.63,161396.0,211.6214,212.0979,210.6784,211.0556,161396.0
2024-08-09 14:00:00,212.69,213.03,212.07,212.64,94722.0,211.1152,211.4527,210.4998,211.0656,94722.0
2024-08-09 14:30:00,212.53,212.97,212.15,212.56,79719.0,210.9564,211.3931,210.5792,210.9861,79719.0
2024-08-09 15:00:00,212.52,213.0,212.01,212.71,98533.0,210.9464,211.4229,210.4402,211.135,98533.0
2024-08-09 15:30:00,212.69,212.92,211.07,211.86,366400.0,211.1152,211.3435,209.5072,210.2913,366400.0
2024-08-12 09:30:00,212.1,213.6,210.3,210.74,574915.0,210.5295,212.0184,208.7429,209.1796,574915.0
2024-08-12 10:00:00,210.79,214.63,210.65,213.76,252891.0,209.2292,213.0408,209.0903,212.1773,252891.0
2024-08-12 10:30:00,213.89,215.03,213.73,214.06,165893.0,212.3063,213.4379,212.1475,212.475,165893.0
2024-08-12 11:00:00,214.1,215.55,212.42,213.46,150145.0,212.5147,213.954,210.8472,211.8795,150145.0
2024-08-12 11:30:00,213.41,214.47,212.4,214.23,136982.0,211.8298,212.882,210.8273,212.6438,136982.0
2024-08-12 12:00:00,214.2,214.38,212.92,213.57,122451.0,212.614,212.7927,211.3435,211.9887,122451.0
2024-08-12 12:30:00,213.52,213.8,212.14,212.23,74582.0,211.939,212.217,210.5693,210.6586,74582.0
2024-08-12 13:00:00,212.09,213.31,211.84,212.89,91534.0,210.5196,211.7306,210.2715,211.3137,91534.0
2024-08-12 13:30:00,212.73,213.04,211.85,212.58,44632.0,211.1549,211.4626,210.2814,211.006,44632.0
2024-08-12 14:00:00,212.5,212.97,212.21,212.6,61025.0,210.9266,211.3931,210.6387,211.0258,61025.0
2024-08-12 14:30:00,212.53,212.77,212.19,212.77,53123.0,210.9564,211.1946,210.6189,211.1946,53123.0
2024-08-12 15:00:00,212.74,212.8,212.06,212.5,102503.0,211.1648,211.2244,210.4898,210.9266,102503.0
2024-08-12 15:30:00,212.53,213.09,212.01,213.03,283103.0,210.9564,211.5122,210.4402,211.4527,283103.0
2024-08-13 09:30:00,215.99,217.62,214.67,217.28,423948.0,214.3907,216.0087,213.0805,215.6712,423948.0
2024-08-13 10:00:00,217.3,217.49,216.52,217.14,119705.0,215.691,215.8796,214.9168,215.5322,119705.0
2024-08-13 10:30:00,217.12,217.88,216.28,217.52,201358.0,215.5124,216.2668,214.6786,215.9094,201358.0
2024-08-13 11:00:00,217.57,218.56,217.29,218.46,120121.0,215.959,216.9417,215.6811,216.8425,120121.0
2024-08-13 11:30:00,218.46,219.37,218.29,219.12,106952.0,216.8425,217.7457,216.6737,217.4976,106952.0
2024-08-13 12:00:00,219.12,220.17,218.83,220.05,127597.0,217.4976,218.5398,217.2097,218.4207,127597.0
2024-08-13 12:30:00,220.05,220.8,219.7,220.8,99997.0,218.4207,219.1651,218.0733,219.1651,99997.0
2024-08-13 13:00:00,220.82,221.31,220.4,220.7,127623.0,219.185,219.6714,218.7681,219.0659,127623.0
2024-08-13 13:30:00,220.7,220.98,219.43,220.78,109782.0,219.0659,219.3438,217.8053,219.1453,109782.0
2024-08-13 14:00:00,220.8,221.48,220.55,221.3,66778.0,219.1651,219.8401,218.917,219.6614,66778.0
2024-08-13 14:30:00,221.23,221.42,220.86,221.1,61895.0,219.5919,219.7805,219.2247,219.4629,61895.0
2024-08-13 15:00:00,221.12,221.13,219.6,220.56,253938.0,219.4828,219.4927,217.974,218.9269,253938.0
2024-08-13 15:30:00,220.56,221.98,220.46,221.79,873962.0,218.9269,220.3364,218.8276,220.1478,873962.0
2024-08-14 09:30:00,223.65,224.54,218.14,219.02,805083.0,221.994,222.8774,216.5248,217.3983,805083.0
2024-08-14 10:00:00,219.05,220.13,217.87,219.08,357401.0,217.4281,218.5001,216.2568,217.4579,357401.0
2024-08-14 10:30:00,219.07,221.04,217.49,220.84,224710.0,217.4479,219.4034,215.8796,219.2048,224710.0
2024-08-14 11:00:00,220.99,221.12,220.27,220.89,132388.0,219.3537,219.4828,218.6391,219.2545,132388.0
2024-08-14 11:30:00,221.03,223.07,221.03,223.04,209981.0,219.3934,221.4183,219.3934,221.3885,209981.0
2024-08-14 12:00:00,223.03,223.22,219.94,220.45,166146.0,221.3786,221.5672,218.3115,218.8177,166146.0
2024-08-14 12:30:00,220.4,220.87,219.48,220.25,150491.0,218.7681,219.2346,217.8549,218.6192,150491.0
2024-08-14 13:00:00,220.16,221.18,220.01,220.91,96850.0,218.5299,219.5423,218.381,219.2743,96850.0
2024-08-14 13:30:00,220.97,221.05,219.97,220.39,52034.0,219.3339,219.4133,218.3413,218.7582,52034.0
2024-08-14 14:00:00,220.39,220.68,219.95,220.56,41024.0,218.7582,219.046,218.3214,218.9269,41024.0
2024-08-14 14:30:00,220.53,221.17,220.26,221.12,75905.0,218.8971,219.5324,218.6291,219.4828,75905.0
2024-08-14 15:00:00,221.1,221.1,219.79,220.11,90901.0,219.4629,219.4629,218.1626,218.4802,90901.0
2024-08-14 15:30:00,220.17,221.46,219.76,221.09,342906.0,218.5398,219.8202,218.1328,219.453,342906.0
2024-08-15 09:30:00,226.07,227.82,225.04,227.81,628413.0,224.3961,226.1332,223.3737,226.1232,628413.0
2024-08-15 10:00:00,227.8,228.28,226.91,228.1,234183.0,226.1133,226.5897,225.2299,226.4111,234183.0
2024-08-15 10:30:00,228.09,229.09,227.68,228.37,356615.0,226.4012,227.3937,225.9942,226.6791,356615.0
2024-08-15 11:00:00,228.36,229.76,228.18,229.49,119339.0,226.6692,228.0588,226.4905,227.7908,119339.0
2024-08-15 11:30:00,229.55,230.98,229.32,230.6,122347.0,227.8503,229.2698,227.622,228.8926,122347.0
2024-08-15 12:00:00,230.57,232.0,230.55,231.93,74077.0,228.8628,230.2822,228.8429,230.2127,74077.0
2024-08-15 12:30:00,231.89,231.9,230.32,231.24,186479.0,230.173,230.1829,228.6146,229.5278,186479.0
2024-08-15 13:00:00,231.28,231.68,230.9,231.31,60267.0,229.5675,229.9646,229.1903,229.5973,60267.0
2024-08-15 13:30:00,231.41,232.31,231.25,232.31,97324.0,229.6966,230.5899,229.5378,230.5899,97324.0
2024-08-15 14:00:00,232.31,232.62,231.77,232.03,89727.0,230.5899,230.8976,230.0539,230.312,89727.0
2024-08-15 14:30:00,231.99,232.16,231.39,231.66,102423.0,230.2723,230.441,229.6767,229.9447,102423.0
2024-08-15 15:00:00,231.67,232.0,231.25,231.69,149292.0,229.9546,230.2822,229.5378,229.9745,149292.0
2024-08-15 15:30:00,231.69,232.6,231.44,231.88,672618.0,229.9745,230.8778,229.7263,230.1631,672618.0
2024-08-16 09:30:00,229.59,230.53,228.03,229.46,754816.0,227.89,228.8231,226.3416,227.761,754816.0
2024-08-16 10:00:00,229.43,232.15,229.37,231.52,490152.0,227.7312,230.4311,227.6717,229.8058,490152.0
2024-08-16 10:30:00,231.56,232.22,228.88,229.79,477369.0,229.8455,230.5006,227.1853,228.0886,477369.0
2024-08-16 11:00:00,229.77,230.16,229.07,229.85,137567.0,228.0687,228.4558,227.3739,228.1481,137567.0
2024-08-16 11:30:00,229.76,230.37,229.73,230.24,128551.0,228.0588,228.6643,228.029,228.5352,128551.0
2024-08-16 12:00:00,230.12,231.33,230.11,231.22,83971.0,228.4161,229.6172,228.4062,229.508,83971.0
2024-08-16 12:30:00,231.22,231.91,231.1,231.73,162085.0,229.508,230.1929,229.3889,230.0142,162085.0
2024-08-16 13:00:00,231.82,231.84,231.0,231.2,63790.0,230.1035,230.1234,229.2896,229.4881,63790.0
2024-08-16 13:30:00,231.24,231.57,230.65,231.24,46540.0,229.5278,229.8554,228.9422,229.5278,46540.0
2024-08-16 14:00:00,231.2,231.22,230.58,231.22,40167.0,229.4881,229.508,228.8727,229.508,40167.0
2024-08-16 14:30:00,231.23,231.38,230.78,231.27,54988.0,229.5179,229.6668,229.0712,229.5576,54988.0
2024-08-16 15:00:00,231.27,231.36,230.88,231.05,88817.0,229.5576,229.6469,229.1705,229.3392,88817.0
2024-08-16 15:30:00,231.03,231.47,230.33,231.2,215698.0,229.3194,229.7561,228.6246,229.4881,215698.0
2024-08-19 09:30:00,230.33,230.89,228.33,228.66,407290.0,228.6246,229.1804,226.6394,226.9669,407290.0
2024-08-19 10:00:00,228.68,229.63,227.66,229.48,128429.0,226.9868,227.9298,225.9743,227.7809,128429.0
2024-08-19 10:30:00,229.6,230.72,229.33,230.5,87362.0,227.9,229.0117,227.632,228.7933,87362.0
2024-08-19 11:00:00,230.58,231.23,230.27,230.56,65359.0,228.8727,229.5179,228.565,228.8529,65359.0
2024-08-19 11:30:00,230.52,231.08,229.91,230.29,40189.0,228.8132,229.369,228.2077,228.5849,40189.0
2024-08-19 12:00:00,230.26,230.63,229.82,230.57,47997.0,228.5551,228.9223,228.1183,228.8628,47997.0
2024-08-19 12:30:00,230.45,231.07,230.11,230.87,37284.0,228.7437,229.3591,228.4062,229.1606,37284.0
2024-08-19 13:00:00,230.83,231.5,230.78,231.37,50034.0,229.1209,229.7859,229.0712,229.6569,50034.0
2024-08-19 13:30:00,231.42,232.11,231.29,232.11,33416.0,229.7065,230.3914,229.5775,230.3914,33416.0
2024-08-19 14:00:00,232.17,232.92,232.16,232.85,49921.0,230.4509,231.1954,230.441,231.1259,49921.0
2024-08-19 14:30:00,232.88,233.78,232.68,233.38,67151.0,231.1557,232.049,230.9572,231.652,67151.0
2024-08-19 15:00:00,233.35,234.08,233.0,234.01,72940.0,231.6222,232.3468,231.2748,232.2773,72940.0
2024-08-19 15:30:00,234.02,235.2,232.94,235.2,366835.0,232.2872,233.4585,231.2152,233.4585,366835.0
2024-08-20 09:30:00,233.95,235.45,233.02,235.17,266401.0,232.2178,233.7067,231.2947,233.4287,266401.0
2024-08-20 10:00:00,235.23,235.55,232.2,232.72,229715.0,233.4883,233.8059,230.4807,230.9969,229715.0
2024-08-20 10:30:00,232.71,233.01,230.34,231.2,245786.0,230.9869,231.2847,228.6345,229.4881,245786.0
2024-08-20 11:00:00,231.24,232.81,231.01,232.12,97803.0,229.5278,231.0862,229.2995,230.4013,97803.0
2024-08-20 11:30:00,232.09,232.74,231.67,232.74,49106.0,230.3715,231.0167,229.9546,231.0167,49106.0
2024-08-20 12:00:00,232.7,232.8,231.28,231.45,74930.0,230.977,231.0763,229.5675,229.7363,74930.0
2024-08-20 12:30:00,231.49,231.73,230.74,230.74,46801.0,229.776,230.0142,229.0315,229.0315,46801.0
2024-08-20 13:00:00,230.72,231.36,230.27,231.26,60709.0,229.0117,229.6469,228.565,229.5477,60709.0
2024-08-20 13:30:00,231.29,232.1,231.2,231.9,23831.0,229.5775,230.3815,229.4881,230.1829,23831.0
2024-08-20 14:00:00,231.93,233.2,231.87,232.89,30483.0,230.2127,231.4733,230.1532,231.1656,30483.0
2024-08-20 14:30:00,232.91,233.71,232.91,233.62,79780.0,231.1855,231.9795,231.1855,231.8902,79780.0
2024-08-20 15:00:00,233.59,233.7,232.31,232.45,192249.0,231.8604,231.9696,230.5899,230.7289,192249.0
2024-08-20 15:30:00,232.46,233.33,231.99,232.02,244399.0,230.7388,231.6024,230.2723,230.3021,244399.0
2024-08-21 09:30:00,233.21,234.52,232.97,233.4,137646.0,231.4832,232.7835,231.245,231.6718,137646.0
2024-08-21 10:00:00,233.58,234.91,233.34,233.83,137594.0,231.8505,233.1707,231.6123,232.0987,137594.0
2024-08-21 10:30:00,233.83,235.95,232.82,233.42,177683.0,232.0987,234.203,231.0961,231.6917,177683.0
2024-08-21 11:00:00,233.25,234.48,232.9,234.22,63524.0,231.5229,232.7438,231.1755,232.4858,63524.0
2024-08-21 11:30:00,234.19,234.5,233.49,233.65,60655.0,232.456,232.7637,231.7612,231.92,60655.0
2024-08-21 12:00:00,233.59,233.88,232.64,233.67,44128.0,231.8604,232.1483,230.9175,231.9398,44128.0
2024-08-21 12:30:00,233.68,234.24,233.37,234.14,39943.0,231.9498,232.5056,231.6421,232.4064,39943.0
2024-08-21 13:00:00,234.18,234.34,233.66,233.75,39338.0,232.4461,232.6049,231.9299,232.0192,39338.0
2024-08-21 13:30:00,233.76,234.7,233.75,234.68,64177.0,232.0292,232.9622,232.0192,232.9424,64177.0
2024-08-21 14:00:00,234.79,235.94,234.66,235.94,81920.0,233.0515,234.193,232.9225,234.193,81920.0
2024-08-21 14:30:00,235.95,236.51,234.86,235.21,98241.0,234.203,234.7588,233.121,233.4684,98241.0
2024-08-21 15:00:00,235.24,235.3,233.79,234.71,67934.0,233.4982,233.5578,232.0589,232.9721,67934.0
2024-08-21 15:30:00,234.65,235.65,234.58,235.39,232434.0,232.9126,233.9052,232.8431,233.6471,232434.0
2024-08-22 09:30:00,236.7,237.5,234.32,234.69,224829.0,234.9474,235.7415,232.585,232.9523,224829.0
2024-08-22 10:00:00,234.86,234.93,233.1,234.27,125653.0,233.121,233.1905,231.3741,232.5354,125653.0
2024-08-22 10:30:00,234.18,234.18,233.11,233.75,65028.0,232.4461,232.4461,231.384,232.0192,65028.0
2024-08-22 11:00:00,233.69,234.44,232.27,232.54,62591.0,231.9597,232.7041,230.5502,230.8182,62591.0
2024-08-22 11:30:00,232.46,232.46,229.27,230.73,192125.0,230.7388,230.7388,227.5724,229.0216,192125.0
2024-08-22 12:00:00,230.63,232.82,230.26,232.6,90538.0,228.9223,231.0961,228.5551,230.8778,90538.0
2024-08-22 12:30:00,232.6,233.02,230.51,230.64,122625.0,230.8778,231.2947,228.8032,228.9323,122625.0
2024-08-22 13:00:00,230.7,231.44,230.04,230.86,79285.0,228.9918,229.7263,228.3367,229.1506,79285.0
2024-08-22 13:30:00,230.8,230.9,228.75,229.07,108890.0,229.0911,229.1903,227.0563,227.3739,108890.0
2024-08-22 14:00:00,229.0,229.52,228.46,229.49,79969.0,227.3044,227.8206,226.7684,227.7908,79969.0
2024-08-22 14:30:00,229.42,230.15,228.68,228.73,67811.0,227.7213,228.4459,226.9868,227.0364,67811.0
2024-08-22 15:00:00,228.72,230.11,227.51,227.51,170524.0,227.0265,228.4062,225.8254,225.8254,170524.0
2024-08-22 15:30:00,227.57,228.03,226.62,227.44,719403.0,225.885,226.3416,224.942,225.756,719403.0
2024-08-23 09:30:00,230.91,231.51,229.7,231.39,424268.0,229.2003,229.7958,227.9992,229.6767,424268.0
2024-08-23 10:00:00,231.45,235.0,231.45,234.59,492771.0,229.7363,233.26,229.7363,232.853,492771.0
2024-08-23 10:30:00,234.72,234.77,230.02,231.96,338617.0,232.9821,233.0317,228.3169,230.2425,338617.0
2024-08-23 11:00:00,231.94,233.86,231.25,232.95,140734.0,230.2226,232.1284,229.5378,231.2252,140734.0
2024-08-23 11:30:00,233.03,233.74,231.85,232.12,97559.0,231.3046,232.0093,230.1333,230.4013,97559.0
2024-08-23 12:00:00,232.32,232.33,230.97,231.47,124332.0,230.5998,230.6098,229.2598,229.7561,124332.0
2024-08-23 12:30:00,231.34,232.23,230.39,231.73,100639.0,229.6271,230.5105,228.6841,230.0142,100639.0
2024-08-23 13:00:00,231.58,232.65,231.49,232.57,61127.0,229.8653,230.9274,229.776,230.848,61127.0
2024-08-23 13:30:00,232.61,233.41,232.47,232.59,47550.0,230.8877,231.6818,230.7487,230.8678,47550.0
2024-08-23 14:00:00,232.56,233.16,232.52,233.12,37555.0,230.8381,231.4336,230.7984,231.3939,37555.0
2024-08-23 14:30:00,233.14,233.31,232.32,232.51,63165.0,231.4138,231.5825,230.5998,230.7884,63165.0
2024-08-23 15:00:00,232.5,233.09,231.73,233.03,89518.0,230.7785,231.3641,230.0142,231.3046,89518.0
2024-08-23 15:30:00,233.02,233.58,231.67,233.4,464083.0,231.2947,231.8505,229.9546,231.6718,464083.0
2024-08-26 09:30:00,232.47,233.21,231.02,231.11,206944.0,230.7487,231.4832,229.3095,229.3988,206944.0
2024-08-26 10:00:00,231.11,231.26,228.74,229.28,174174.0,229.3988,229.5477,227.0463,227.5823,174174.0
2024-08-26 10:30:00,229.25,229.42,226.87,229.0,162605.0,227.5526,227.7213,225.1902,227.3044,162605.0
2024-08-26 11:00:00,228.99,229.33,228.26,228.7,61280.0,227.2945,227.632,226.5699,227.0066,61280.0
2024-08-26 11:30:00,228.6,228.6,227.1,227.48,61319.0,226.9074,226.9074,225.4185,225.7957,61319.0
2024-08-26 12:00:00,227.3,228.81,227.25,228.54,87478.0,225.617,227.1158,225.5674,226.8478,87478.0
2024-08-26 12:30:00,228.62,229.15,228.16,228.5,56733.0,226.9272,227.4533,226.4706,226.8081,56733.0
2024-08-26 13:00:00,228.44,228.51,227.53,227.92,32946.0,226.7486,226.818,225.8453,226.2324,32946.0
2024-08-26 13:30:00,227.92,228.13,227.13,227.2,35109.0,226.2324,226.4409,225.4483,225.5177,35109.0
2024-08-26 14:00:00,227.27,228.05,226.7,228.0,52207.0,225.5872,226.3615,225.0214,226.3118,52207.0
2024-08-26 14:30:00,227.97,229.1,227.92,229.1,46995.0,226.282,227.4037,226.2324,227.4037,46995.0
2024-08-26 15:00:00,229.04,229.34,228.06,228.06,51327.0,227.3441,227.6419,226.3714,226.3714,51327.0
2024-08-26 15:30:00,228.04,228.22,226.9,227.54,521277.0,226.3515,226.5302,225.22,225.8552,521277.0
2024-08-27 09:30:00,225.8,226.88,223.81,226.25,298433.0,224.1281,225.2001,222.1528,224.5748,298433.0
2024-08-27 10:00:00,226.46,228.59,226.06,228.42,142226.0,224.7832,226.8975,224.3862,226.7287,142226.0
2024-08-27 10:30:00,228.43,229.44,228.3,229.31,97298.0,226.7386,227.7412,226.6096,227.6121,97298.0
2024-08-27 11:00:00,229.38,229.83,228.58,228.62,110359.0,227.6816,228.1283,226.8875,226.9272,110359.0
2024-08-27 11:30:00,228.55,228.93,227.82,228.89,73021.0,226.8577,227.2349,226.1332,227.1952,73021.0
2024-08-27 12:00:00,228.82,229.15,228.47,229.02,102096.0,227.1257,227.4533,226.7783,227.3243,102096.0
2024-08-27 12:30:00,229.02,229.61,228.56,229.3,104909.0,227.3243,227.9099,226.8677,227.6022,104909.0
2024-08-27 13:00:00,229.33,230.43,229.16,230.28,49356.0,227.632,228.7238,227.4632,228.5749,49356.0
2024-08-27 13:30:00,230.38,230.82,229.79,230.8,44532.0,228.6742,229.1109,228.0886,229.0911,44532.0
2024-08-27 14:00:00,230.72,230.78,229.46,229.7,42133.0,229.0117,229.0712,227.761,227.9992,42133.0
2024-08-27 14:30:00,229.69,230.03,229.41,229.76,85156.0,227.9893,228.3268,227.7114,228.0588,85156.0
2024-08-27 15:00:00,229.8,229.85,229.2,229.66,48604.0,228.0985,228.1481,227.5029,227.9595,48604.0
2024-08-27 15:30:00,229.64,230.29,229.37,230.03,158783.0,227.9397,228.5849,227.6717,228.3268,158783.0
2024-08-28 09:30:00,229.09,230.7,227.99,228.44,239160.0,227.3937,228.9918,226.3019,226.7486,239160.0
2024-08-28 10:00:00,228.46,229.12,227.22,228.8,103276.0,226.7684,227.4235,225.5376,227.1059,103276.0
2024-08-28 10:30:00,228.8,229.0,226.0,226.04,182990.0,227.1059,227.3044,224.3266,224.3663,182990.0
2024-08-28 11:00:00,226.0,226.0,223.62,224.99,274486.0,224.3266,224.3266,221.9643,223.3241,274486.0
2024-08-28 11:30:00,224.95,226.27,224.68,226.14,344766.0,223.2844,224.5946,223.0164,224.4656,344766.0
2024-08-28 12:00:00,226.13,226.18,224.41,224.91,85344.0,224.4557,224.5053,222.7484,223.2447,85344.0
2024-08-28 12:30:00,224.9,226.5,224.74,226.33,56464.0,223.2348,224.8229,223.076,224.6542,56464.0
2024-08-28 13:00:00,226.21,226.47,225.22,225.67,176735.0,224.5351,224.7931,223.5524,223.9991,176735.0
2024-08-28 13:30:00,225.66,226.06,223.9,223.9,103327.0,223.9891,224.3862,222.2422,222.2422,103327.0
2024-08-28 14:00:00,224.01,224.69,223.72,224.52,69120.0,222.3514,223.0263,222.0635,222.8576,69120.0
2024-08-28 14:30:00,224.48,226.69,224.45,226.56,123757.0,222.8179,225.0115,222.7881,224.8825,123757.0
2024-08-28 15:00:00,226.51,227.12,226.21,227.03,224917.0,224.8329,225.4383,224.5351,225.349,224917.0
2024-08-28 15:30:00,227.03,227.24,225.89,225.89,447245.0,225.349,225.5574,224.2174,224.2174,447245.0
2024-08-29 09:30:00,227.1,230.15,226.52,230.05,706324.0,225.4185,228.4459,224.8428,228.3466,706324.0
2024-08-29 10:00:00,230.14,230.83,227.95,229.33,255829.0,228.436,229.1209,226.2622,227.632,255829.0
2024-08-29 10:30:00,229.3,230.77,229.04,229.74,254145.0,227.6022,229.0613,227.3441,228.0389,254145.0
2024-08-29 11:00:00,229.8,230.63,229.08,229.72,131213.0,228.0985,228.9223,227.3838,228.0191,131213.0
2024-08-29 11:30:00,229.73,230.57,229.67,230.17,91721.0,228.029,228.8628,227.9695,228.4658,91721.0
2024-08-29 12:00:00,230.14,230.96,230.08,230.65,88239.0,228.436,229.2499,228.3764,228.9422,88239.0
2024-08-29 12:30:00,230.66,231.02,229.8,230.32,75933.0,228.9521,229.3095,228.0985,228.6146,75933.0
2024-08-29 13:00:00,230.29,230.31,229.49,229.86,105681.0,228.5849,228.6047,227.7908,228.158,105681.0
2024-08-29 13:30:00,229.86,230.74,229.64,230.73,67685.0,228.158,229.0315,227.9397,229.0216,67685.0
2024-08-29 14:00:00,230.68,230.7,227.92,228.23,86520.0,228.972,228.9918,226.2324,226.5401,86520.0
2024-08-29 14:30:00,228.1,228.1,224.74,225.83,227017.0,226.4111,226.4111,223.076,224.1579,227017.0
2024-08-29 15:00:00,225.82,226.09,224.21,225.11,165597.0,224.148,224.416,222.5499,223.4432,165597.0
2024-08-29 15:30:00,225.16,226.49,224.75,225.29,848354.0,223.4928,224.813,223.0859,223.6219,848354.0
2024-08-30 09:30:00,230.7,231.5,228.8,231.26,571512.0,228.9918,229.7859,227.1059,229.5477,571512.0
2024-08-30 10:00:00,231.34,231.75,228.97,229.74,442649.0,229.6271,230.0341,227.2746,228.0389,442649.0
2024-08-30 10:30:00,229.81,231.02,228.48,228.7,185641.0,228.1084,229.3095,226.7883,227.0066,185641.0
2024-08-30 11:00:00,228.72,229.64,228.24,228.66,86379.0,227.0265,227.9397,226.55,226.9669,86379.0
2024-08-30 11:30:00,228.5,228.97,227.61,228.6,86573.0,226.8081,227.2746,225.9247,226.9074,86573.0
2024-08-30 12:00:00,228.49,229.24,227.61,228.22,50516.0,226.7982,227.5426,225.9247,226.5302,50516.0
2024-08-30 12:30:00,228.15,228.66,227.28,228.54,304124.0,226.4607,226.9669,225.5972,226.8478,304124.0
2024-08-30 13:00:00,228.54,229.08,228.0,228.46,78048.0,226.8478,227.3838,226.3118,226.7684,78048.0
2024-08-30 13:30:00,228.44,228.76,227.91,227.97,41280.0,226.7486,227.0662,226.2225,226.282,41280.0
2024-08-30 14:00:00,227.95,228.91,227.87,228.52,37973.0,226.2622,227.2151,226.1828,226.828,37973.0
2024-08-30 14:30:00,228.46,229.73,228.46,229.51,45727.0,226.7684,228.029,226.7684,227.8106,45727.0
2024-08-30 15:00:00,229.55,230.01,228.71,229.93,91015.0,227.8503,228.3069,227.0166,228.2275,91015.0
2024-08-30 15:30:00,229.91,231.22,228.76,231.15,353944.0,228.2077,229.508,227.0662,229.4385,353944.0
2024-09-03 09:30:00,226.85,226.93,221.63,222.07,632174.0,225.1703,225.2497,219.989,220.4257,632174.0
2024-09-03 10:00:00,221.92,222.65,220.66,221.11,385357.0,220.2768,221.0014,219.0262,219.4728,385357.0
2024-09-03 10:30:00,221.11,221.11,217.7,217.71,428385.0,219.4728,219.4728,216.0881,216.098,428385.0
2024-09-03 11:00:00,217.71,219.72,217.35,218.44,313388.0,216.098,218.0931,215.7407,216.8226,313388.0
2024-09-03 11:30:00,218.43,218.9,217.37,217.43,194077.0,216.8127,217.2792,215.7605,215.8201,194077.0
2024-09-03 12:00:00,217.48,218.23,216.84,217.18,164080.0,215.8697,216.6142,215.2345,215.5719,164080.0
2024-09-03 12:30:00,217.12,217.34,216.18,216.18,253103.0,215.5124,215.7308,214.5793,214.5793,253103.0
2024-09-03 13:00:00,216.19,216.72,215.77,216.48,163815.0,214.5893,215.1153,214.1724,214.8771,163815.0
2024-09-03 13:30:00,216.43,216.48,215.06,215.21,197704.0,214.8275,214.8771,213.4676,213.6165,197704.0
2024-09-03 14:00:00,215.2,215.33,213.8,213.84,233615.0,213.6066,213.7356,212.217,212.2567,233615.0
2024-09-03 14:30:00,213.8,214.85,213.75,214.62,144568.0,212.217,213.2592,212.1673,213.0309,144568.0
2024-09-03 15:00:00,214.66,215.53,213.96,214.13,227071.0,213.0706,213.9342,212.3758,212.5445,227071.0
2024-09-03 15:30:00,214.14,214.37,212.28,213.5,1282184.0,212.5544,212.7827,210.7082,211.9192,1282184.0
2024-09-04 09:30:00,211.11,214.5,210.52,213.65,798878.0,209.5469,212.9118,208.9612,212.0681,798878.0
2024-09-04 10:00:00,213.6,215.13,210.97,214.26,730547.0,212.0184,213.5371,209.4079,212.6736,730547.0
2024-09-04 10:30:00,214.02,217.01,213.98,216.83,256246.0,212.4353,215.4032,212.3956,215.2245,256246.0
2024-09-04 11:00:00,216.83,217.49,215.03,215.11,162030.0,215.2245,215.8796,213.4379,213.5173,162030.0
2024-09-04 11:30:00,215.11,215.27,214.3,214.66,133717.0,213.5173,213.6761,212.7133,213.0706,133717.0
2024-09-04 12:00:00,214.78,216.03,214.37,216.0,66031.0,213.1897,214.4304,212.7827,214.4007,66031.0
2024-09-04 12:30:00,216.0,216.87,215.38,216.54,80291.0,214.4007,215.2642,213.7853,214.9367,80291.0
2024-09-04 13:00:00,216.55,216.72,215.87,216.02,88284.0,214.9466,215.1153,214.2716,214.4205,88284.0
2024-09-04 13:30:00,215.9,216.31,215.45,215.6,79598.0,214.3014,214.7084,213.8547,214.0036,79598.0
2024-09-04 14:00:00,215.62,215.82,215.02,215.66,112690.0,214.0235,214.222,213.4279,214.0632,112690.0
2024-09-04 14:30:00,215.64,215.85,213.41,213.51,148714.0,214.0433,214.2518,211.8298,211.9291,148714.0
2024-09-04 15:00:00,213.47,213.95,212.71,213.9,188881.0,211.8894,212.3659,211.135,212.3162,188881.0
2024-09-04 15:30:00,213.79,214.88,213.32,214.16,450875.0,212.207,213.289,211.7405,212.5743,450875.0
2024-09-05 09:30:00,211.2,214.45,210.86,214.27,391896.0,209.6362,212.8621,209.2987,212.6835,391896.0
2024-09-05 10:00:00,214.29,216.38,214.14,215.25,227830.0,212.7033,214.7779,212.5544,213.6562,227830.0
2024-09-05 10:30:00,215.34,215.69,213.35,213.66,205718.0,213.7456,214.093,211.7703,212.078,205718.0
2024-09-05 11:00:00,213.6,213.77,211.73,211.83,239167.0,212.0184,212.1872,210.1623,210.2615,239167.0
2024-09-05 11:30:00,211.79,212.7,211.3,211.99,251048.0,210.2218,211.1251,209.7355,210.4204,251048.0
2024-09-05 12:00:00,211.95,213.94,211.92,213.74,264885.0,210.3807,212.3559,210.3509,212.1574,264885.0
2024-09-05 12:30:00,213.73,214.06,213.01,213.28,153419.0,212.1475,212.475,211.4328,211.7008,153419.0
2024-09-05 13:00:00,213.29,213.56,212.43,212.43,39777.0,211.7107,211.9787,210.8571,210.8571,39777.0
2024-09-05 13:30:00,212.32,214.48,212.3,214.17,174474.0,210.7479,212.8919,210.7281,212.5842,174474.0
2024-09-05 14:00:00,214.19,214.45,213.46,213.71,95499.0,212.6041,212.8621,211.8795,212.1276,95499.0
2024-09-05 14:30:00,213.68,214.56,213.61,213.77,64968.0,212.0979,212.9713,212.0284,212.1872,64968.0
2024-09-05 15:00:00,213.7,213.72,212.45,213.35,84053.0,212.1177,212.1376,210.877,211.7703,84053.0
2024-09-05 15:30:00,213.37,213.59,211.55,212.98,429040.0,211.7901,212.0085,209.9836,211.403,429040.0
2024-09-06 09:30:00,211.45,211.61,206.98,207.06,543867.0,209.8844,210.0432,205.4475,205.5269,543867.0
2024-09-06 10:00:00,207.11,208.28,205.88,205.89,328893.0,205.5765,206.7378,204.3556,204.3655,328893.0
2024-09-06 10:30:00,205.84,206.57,203.82,204.45,402788.0,204.3159,205.0405,202.3109,202.9362,402788.0
2024-09-06 11:00:00,204.48,206.71,203.83,204.34,251508.0,202.966,205.1795,202.3208,202.827,251508.0
2024-09-06 11:30:00,204.27,204.87,203.11,203.39,213459.0,202.7575,203.3531,201.6061,201.884,213459.0
2024-09-06 12:00:00,203.3,203.81,202.93,203.11,260511.0,201.7947,202.3009,201.4274,201.6061,260511.0
2024-09-06 12:30:00,203.2,204.08,202.86,203.22,210088.0,201.6954,202.5689,201.358,201.7153,210088.0
2024-09-06 13:00:00,203.23,205.56,202.98,204.43,162117.0,201.7252,204.038,201.4771,202.9163,162117.0
2024-09-06 13:30:00,204.39,204.61,203.43,203.93,137557.0,202.8766,203.095,201.9237,202.42,137557.0
2024-09-06 14:00:00,204.0,204.15,202.87,203.24,121481.0,202.4895,202.6384,201.3679,201.7352,121481.0
2024-09-06 14:30:00,203.24,204.32,203.06,204.18,306427.0,201.7352,202.8072,201.5565,202.6682,306427.0
2024-09-06 15:00:00,204.14,205.46,204.13,205.13,188424.0,202.6285,203.9387,202.6186,203.6112,188424.0
2024-09-06 15:30:00,205.13,205.27,203.35,203.92,686498.0,203.6112,203.7501,201.8443,202.4101,686498.0
2024-09-09 09:30:00,207.24,207.91,206.37,207.68,353238.0,205.7055,206.3706,204.842,206.1423,353238.0
2024-09-09 10:00:00,207.68,208.68,206.57,206.7,465535.0,206.1423,207.1349,205.0405,205.1695,465535.0
2024-09-09 10:30:00,206.67,206.69,204.73,204.78,197310.0,205.1398,205.1596,203.2141,203.2637,197310.0
2024-09-09 11:00:00,204.72,206.21,204.56,206.21,109164.0,203.2042,204.6832,203.0454,204.6832,109164.0
2024-09-09 11:30:00,206.12,207.2,205.75,207.19,173358.0,204.5938,205.6658,204.2266,205.6559,173358.0
2024-09-09 12:00:00,207.27,207.65,206.79,207.56,57862.0,205.7353,206.1125,205.2589,206.0232,57862.0
2024-09-09 12:30:00,207.54,207.92,207.16,207.85,63847.0,206.0033,206.3805,205.6261,206.311,63847.0
2024-09-09 13:00:00,207.87,208.14,207.6,207.85,76398.0,206.3309,206.5989,206.0629,206.311,76398.0
2024-09-09 13:30:00,207.79,207.79,206.73,206.84,124230.0,206.2515,206.2515,205.1993,205.3085,124230.0
2024-09-09 14:00:00,206.85,207.04,206.51,206.6,127266.0,205.3184,205.507,204.9809,205.0703,127266.0
2024-09-09 14:30:00,206.62,206.99,206.07,206.85,94438.0,205.0901,205.4574,204.5442,205.3184,94438.0
2024-09-09 15:00:00,206.81,207.8,206.21,207.77,139044.0,205.2787,206.2614,204.6832,206.2316,139044.0
2024-09-09 15:30:00,207.76,208.08,206.66,208.04,596435.0,206.2217,206.5393,205.1298,206.4996,596435.0
2024-09-10 09:30:00,208.34,208.84,206.06,207.25,292805.0,206.7974,207.2937,204.5343,205.7155,292805.0
2024-09-10 10:00:00,207.12,208.15,205.73,207.85,232756.0,205.5864,206.6088,204.2067,206.311,232756.0
2024-09-10 10:30:00,207.8,207.88,206.32,207.18,126362.0,206.2614,206.3408,204.7923,205.646,126362.0
2024-09-10 11:00:00,207.08,207.8,206.59,207.57,84399.0,205.5467,206.2614,205.0603,206.0331,84399.0
2024-09-10 11:30:00,207.64,207.72,205.33,205.38,122813.0,206.1026,206.182,203.8097,203.8593,122813.0
2024-09-10 12:00:00,205.4,206.34,204.96,206.05,133233.0,203.8792,204.8122,203.4424,204.5243,133233.0
2024-09-10 12:30:00,206.02,206.91,205.81,206.29,54135.0,204.4946,205.378,204.2861,204.7626,54135.0
2024-09-10 13:00:00,206.3,207.76,206.28,207.28,65316.0,204.7725,206.2217,204.7526,205.7452,65316.0
2024-09-10 13:30:00,207.24,208.23,207.2,207.94,60258.0,205.7055,206.6882,205.6658,206.4004,60258.0
2024-09-10 14:00:00,207.97,209.2,207.97,208.92,66259.0,206.4301,207.651,206.4301,207.3731,66259.0
2024-09-10 14:30:00,208.97,209.49,208.84,209.05,51413.0,207.4227,207.9389,207.2937,207.5021,51413.0
2024-09-10 15:00:00,208.97,209.92,208.82,209.91,68734.0,207.4227,208.3657,207.2738,208.3558,68734.0
2024-09-10 15:30:00,209.82,210.38,209.32,210.19,371780.0,208.2664,208.8223,207.7701,208.6337,371780.0
2024-09-11 09:30:00,211.59,213.14,209.86,210.48,836470.0,210.0233,211.5618,208.3061,208.9215,836470.0
2024-09-11 10:00:00,210.3,211.07,208.33,209.13,789036.0,208.7429,209.5072,206.7875,207.5815,789036.0
2024-09-11 10:30:00,209.1,209.14,207.17,208.77,286217.0,207.5518,207.5915,205.6361,207.2242,286217.0
2024-09-11 11:00:00,208.61,210.23,208.05,209.77,87705.0,207.0654,208.6734,206.5095,208.2168,87705.0
2024-09-11 11:30:00,209.82,211.95,209.7,211.42,410378.0,208.2664,210.3807,208.1473,209.8546,410378.0
2024-09-11 12:00:00,211.42,213.49,211.28,213.46,220336.0,209.8546,211.9093,209.7156,211.8795,220336.0
2024-09-11 12:30:00,213.52,213.66,212.13,212.78,117105.0,211.939,212.078,210.5593,211.2045,117105.0
2024-09-11 13:00:00,212.87,214.62,212.69,214.47,104428.0,211.2938,213.0309,211.1152,212.882,104428.0
2024-09-11 13:30:00,214.5,215.84,214.3,215.37,142152.0,212.9118,214.2419,212.7133,213.7753,142152.0
2024-09-11 14:00:00,215.39,217.39,215.21,217.32,321887.0,213.7952,215.7804,213.6165,215.7109,321887.0
2024-09-11 14:30:00,217.37,218.55,216.81,217.29,213650.0,215.7605,216.9318,215.2047,215.6811,213650.0
2024-09-11 15:00:00,217.27,218.74,216.34,218.73,242712.0,215.6613,217.1204,214.7382,217.1105,242712.0
2024-09-11 15:30:00,218.73,220.34,218.38,219.9,974423.0,217.1105,218.7085,216.763,218.2718,974423.0
2024-09-12 09:30:00,218.75,218.95,215.62,217.7,537987.0,217.1303,217.3288,214.0235,216.0881,537987.0
2024-09-12 10:00:00,217.73,219.89,216.75,219.8,454018.0,216.1179,218.2619,215.1451,218.1725,454018.0
2024-09-12 10:30:00,219.81,220.59,218.38,218.43,377798.0,218.1825,218.9567,216.763,216.8127,377798.0
2024-09-12 11:00:00,218.56,220.2,217.89,218.12,175816.0,216.9417,218.5696,216.2767,216.505,175816.0
2024-09-12 11:30:00,218.09,218.47,217.2,217.68,123104.0,216.4752,216.8524,215.5918,216.0682,123104.0
2024-09-12 12:00:00,217.67,218.99,217.63,218.86,84941.0,216.0583,217.3685,216.0186,217.2395,84941.0
2024-09-12 12:30:00,218.88,219.6,217.93,219.59,96582.0,217.2593,217.974,216.3164,217.9641,96582.0
2024-09-12 13:00:00,219.59,219.83,219.14,219.66,90133.0,217.9641,218.2023,217.5174,218.0336,90133.0
2024-09-12 13:30:00,219.61,220.97,219.37,220.8,143997.0,217.9839,219.3339,217.7457,219.1651,143997.0
2024-09-12 14:00:00,220.84,220.84,219.8,220.35,132065.0,219.2048,219.2048,218.1725,218.7185,132065.0
2024-09-12 14:30:00,220.36,220.48,218.23,219.68,215721.0,218.7284,218.8475,216.6142,218.0534,215721.0
2024-09-12 15:00:00,219.65,219.74,218.85,219.14,126217.0,218.0236,218.113,217.2296,217.5174,126217.0
2024-09-12 15:30:00,219.13,219.26,218.19,218.97,715906.0,217.5075,217.6365,216.5745,217.3487,715906.0
2024-09-13 09:30:00,220.86,222.86,220.61,221.8,408960.0,219.2247,221.2099,218.9765,220.1577,408960.0
2024-09-13 10:00:00,221.82,222.68,220.85,221.24,620482.0,220.1776,221.0312,219.2148,219.6019,620482.0
2024-09-13 10:30:00,221.32,222.41,220.32,222.29,454612.0,219.6813,220.7632,218.6887,220.6441,454612.0
2024-09-13 11:00:00,222.24,222.65,221.98,222.26,384179.0,220.5945,221.0014,220.3364,220.6143,384179.0
2024-09-13 11:30:00,222.27,222.48,221.79,222.2,132626.0,220.6242,220.8327,220.1478,220.5548,132626.0
2024-09-13 12:00:00,222.21,222.59,221.69,222.19,202137.0,220.5647,220.9419,220.0485,220.5448,202137.0
2024-09-13 12:30:00,222.2,222.81,221.59,222.77,136323.0,220.5548,221.1602,219.9493,221.1205,136323.0
2024-09-13 13:00:00,222.73,223.24,222.58,223.23,140693.0,221.0808,221.5871,220.932,221.5771,140693.0
2024-09-13 13:30:00,223.21,223.45,222.64,223.03,68589.0,221.5573,221.7955,220.9915,221.3786,68589.0
2024-09-13 14:00:00,223.06,223.27,222.2,222.54,239430.0,221.4084,221.6168,220.5548,220.8922,239430.0
2024-09-13 14:30:00,222.47,223.05,222.21,222.53,149337.0,220.8228,221.3985,220.5647,220.8823,149337.0
2024-09-13 15:00:00,222.51,222.9,221.96,222.77,187837.0,220.8625,221.2496,220.3165,221.1205,187837.0
2024-09-13 15:30:00,222.77,223.34,222.41,222.8,642892.0,221.1205,221.6863,220.7632,221.1503,642892.0
2024-09-16 09:30:00,219.66,220.33,217.71,219.83,603143.0,218.0336,218.6986,216.098,218.2023,603143.0
2024-09-16 10:00:00,219.73,221.0,218.77,219.15,121475.0,218.1031,219.3637,217.1502,217.5273,121475.0
2024-09-16 10:30:00,219.11,219.17,217.33,218.38,126298.0,217.4876,217.5472,215.7208,216.763,126298.0
2024-09-16 11:00:00,218.31,219.25,217.73,218.61,57811.0,216.6936,217.6266,216.1179,216.9913,57811.0
2024-09-16 11:30:00,218.5,218.74,217.39,218.11,57682.0,216.8822,217.1204,215.7804,216.495,57682.0
2024-09-16 12:00:00,218.15,218.42,217.04,217.82,48954.0,216.5348,216.8028,215.433,216.2072,48954.0
2024-09-16 12:30:00,217.81,218.26,217.13,218.2,37598.0,216.1973,216.6439,215.5223,216.5844,37598.0
2024-09-16 13:00:00,218.11,218.46,217.74,218.23,30996.0,216.495,216.8425,216.1278,216.6142,30996.0
2024-09-16 13:30:00,218.29,219.4,218.27,219.27,26625.0,216.6737,217.7755,216.6539,217.6465,26625.0
2024-09-16 14:00:00,219.22,219.43,218.73,219.34,25955.0,217.5968,217.8053,217.1105,217.7159,25955.0
2024-09-16 14:30:00,219.31,219.72,218.81,219.71,39010.0,217.6862,218.0931,217.1899,218.0832,39010.0
2024-09-16 15:00:00,219.66,220.06,219.35,219.41,40148.0,218.0336,218.4306,217.7259,217.7854,40148.0
2024-09-16 15:30:00,219.41,220.07,219.26,219.92,150849.0,217.7854,218.4405,217.6365,218.2916,150849.0
2024-09-17 09:30:00,222.65,223.13,219.77,220.75,162236.0,221.0014,221.4779,218.1428,219.1155,162236.0
2024-09-17 10:00:00,220.78,222.5,220.38,222.28,166020.0,219.1453,220.8525,218.7482,220.6342,166020.0
2024-09-17 10:30:00,222.28,223.17,221.47,221.9,126062.0,220.6342,221.5176,219.8302,220.257,126062.0
2024-09-17 11:00:00,221.95,222.93,221.76,222.16,90172.0,220.3066,221.2794,220.118,220.5151,90172.0
2024-09-17 11:30:00,222.14,222.68,221.84,222.49,98943.0,220.4952,221.0312,220.1974,220.8426,98943.0
2024-09-17 12:00:00,222.52,222.76,220.45,221.19,83857.0,220.8724,221.1106,218.8177,219.5522,83857.0
2024-09-17 12:30:00,221.14,221.36,218.94,219.26,173119.0,219.5026,219.721,217.3189,217.6365,173119.0
2024-09-17 13:00:00,219.35,220.42,218.81,220.14,118593.0,217.7259,218.7879,217.1899,218.51,118593.0
2024-09-17 13:30:00,220.08,220.36,218.23,219.44,90105.0,218.4505,218.7284,216.6142,217.8152,90105.0
2024-09-17 14:00:00,219.39,219.57,218.79,219.22,46785.0,217.7656,217.9442,217.17,217.5968,46785.0
2024-09-17 14:30:00,219.16,219.62,218.61,219.15,73152.0,217.5373,217.9939,216.9913,217.5273,73152.0
2024-09-17 15:00:00,219.09,219.67,218.66,219.04,91081.0,217.4678,218.0435,217.041,217.4182,91081.0
2024-09-17 15:30:00,219.14,220.34,219.01,220.13,161254.0,217.5174,218.7085,217.3884,218.5001,161254.0
2024-09-18 09:30:00,221.0,221.47,219.67,220.67,158197.0,219.3637,219.8302,218.0435,219.0361,158197.0
2024-09-18 10:00:00,220.85,220.85,219.26,220.09,104291.0,219.2148,219.2148,217.6365,218.4604,104291.0
2024-09-18 10:30:00,220.16,220.5,219.65,219.98,79755.0,218.5299,218.8674,218.0236,218.3512,79755.0
2024-09-18 11:00:00,219.95,220.45,219.29,219.73,62220.0,218.3214,218.8177,217.6663,218.1031,62220.0
2024-09-18 11:30:00,219.76,219.76,218.15,218.44,65872.0,218.1328,218.1328,216.5348,216.8226,65872.0
2024-09-18 12:00:00,218.29,219.67,218.14,219.54,36914.0,216.6737,218.0435,216.5248,217.9145,36914.0
2024-09-18 12:30:00,219.52,220.29,219.41,220.18,34487.0,217.8946,218.6589,217.7854,218.5497,34487.0
2024-09-18 13:00:00,220.21,220.24,219.38,220.03,31478.0,218.5795,218.6093,217.7556,218.4008,31478.0
2024-09-18 13:30:00,220.1,220.39,219.52,219.89,57229.0,218.4703,218.7582,217.8946,218.2619,57229.0
2024-09-18 14:00:00,219.78,223.97,219.0,222.83,558747.0,218.1527,222.3117,217.3785,221.1801,558747.0
2024-09-18 14:30:00,222.86,224.21,221.53,221.55,367204.0,221.2099,222.5499,219.8897,219.9096,367204.0
2024-09-18 15:00:00,221.53,221.53,218.32,220.67,357168.0,219.8897,219.8897,216.7035,219.0361,357168.0
2024-09-18 15:30:00,220.74,221.2,217.5,217.69,804931.0,219.1056,219.5622,215.8896,216.0782,804931.0
2024-09-19 09:30:00,225.95,226.25,224.16,225.67,521298.0,224.277,224.5748,222.5003,223.9991,521298.0
2024-09-19 10:00:00,225.71,226.92,225.01,226.88,263008.0,224.0388,225.2398,223.344,225.2001,263008.0
2024-09-19 10:30:00,226.89,227.38,225.65,225.76,197541.0,225.21,225.6964,223.9792,224.0884,197541.0
2024-09-19 11:00:00,225.77,227.84,225.57,227.7,167747.0,224.0983,226.153,223.8998,226.014,167747.0
2024-09-19 11:30:00,227.81,228.21,227.09,227.4,364090.0,226.1232,226.5203,225.4086,225.7163,364090.0
2024-09-19 12:00:00,227.41,229.07,227.31,228.94,118487.0,225.7262,227.3739,225.6269,227.2449,118487.0
2024-09-19 12:30:00,228.92,229.54,228.74,229.29,106485.0,227.225,227.8404,227.0463,227.5923,106485.0
2024-09-19 13:00:00,229.3,229.41,228.74,229.31,88563.0,227.6022,227.7114,227.0463,227.6121,88563.0
2024-09-19 13:30:00,229.3,229.98,229.03,229.94,107904.0,227.6022,228.2772,227.3342,228.2375,107904.0
2024-09-19 14:00:00,229.94,230.06,228.47,229.15,127699.0,228.2375,228.3566,226.7783,227.4533,127699.0
2024-09-19 14:30:00,229.15,229.16,227.74,228.66,127192.0,227.4533,227.4632,226.0537,226.9669,127192.0
2024-09-19 15:00:00,228.63,228.72,226.4,227.03,285310.0,226.9372,227.0265,224.7237,225.349,285310.0
2024-09-19 15:30:00,227.04,228.8,226.7,227.08,657751.0,225.3589,227.1059,225.0214,225.3986,657751.0
2024-09-20 09:30:00,224.71,225.57,222.85,222.97,659544.0,223.0462,223.8998,221.2,221.3191,659544.0
2024-09-20 10:00:00,222.94,223.9,222.59,223.51,440461.0,221.2893,222.2422,220.9419,221.8551,440461.0
2024-09-20 10:30:00,223.48,223.53,221.77,221.93,204192.0,221.8253,221.8749,220.1279,220.2868,204192.0
2024-09-20 11:00:00,221.91,221.97,220.44,221.18,308284.0,220.2669,220.3265,218.8078,219.5423,308284.0
2024-09-20 11:30:00,221.17,222.78,221.09,222.26,258014.0,219.5324,221.1305,219.453,220.6143,258014.0
2024-09-20 12:00:00,222.34,223.03,222.05,222.79,75501.0,220.6937,221.3786,220.4059,221.1404,75501.0
2024-09-20 12:30:00,222.78,222.81,222.29,222.53,95549.0,221.1305,221.1602,220.6441,220.8823,95549.0
2024-09-20 13:00:00,222.5,222.61,221.7,221.86,109861.0,220.8525,220.9617,220.0585,220.2173,109861.0
2024-09-20 13:30:00,221.87,222.36,221.68,221.85,86774.0,220.2272,220.7136,220.0386,220.2074,86774.0
2024-09-20 14:00:00,221.87,221.98,221.2,221.5,94863.0,220.2272,220.3364,219.5622,219.8599,94863.0
2024-09-20 14:30:00,221.5,222.39,221.31,222.31,115249.0,219.8599,220.7434,219.6714,220.664,115249.0
2024-09-20 15:00:00,222.33,223.97,222.09,223.82,308467.0,220.6838,222.3117,220.4456,222.1628,308467.0
2024-09-20 15:30:00,223.69,224.3,222.97,223.74,456437.0,222.0337,222.6392,221.3191,222.0834,456437.0
2024-09-23 09:30:00,224.75,225.55,223.31,223.89,313684.0,223.0859,223.88,221.6565,222.2323,313684.0
2024-09-23 10:00:00,223.86,224.68,223.17,224.49,117669.0,222.2025,223.0164,221.5176,222.8278,117669.0
2024-09-23 10:30:00,224.59,224.7,223.7,223.85,69437.0,222.9271,223.0363,222.0437,222.1925,69437.0
2024-09-23 11:00:00,223.77,223.8,222.95,223.65,103431.0,222.1131,222.1429,221.2992,221.994,103431.0
2024-09-23 11:30:00,223.66,224.52,223.6,224.16,254901.0,222.004,222.8576,221.9444,222.5003,254901.0
2024-09-23 12:00:00,224.18,224.35,223.46,224.02,117322.0,222.5201,222.6888,221.8054,222.3613,117322.0
2024-09-23 12:30:00,223.98,224.19,223.62,223.95,152059.0,222.3216,222.53,221.9643,222.2918,152059.0
2024-09-23 13:00:00,223.95,224.22,223.54,224.02,93652.0,222.2918,222.5598,221.8848,222.3613,93652.0
2024-09-23 13:30:00,224.01,224.53,223.83,224.41,57012.0,222.3514,222.8675,222.1727,222.7484,57012.0
2024-09-23 14:00:00,224.42,224.51,224.05,224.32,72201.0,222.7583,222.8477,222.3911,222.6591,72201.0
2024-09-23 14:30:00,224.25,224.5,224.07,224.38,65130.0,222.5896,222.8377,222.4109,222.7186,65130.0
2024-09-23 15:00:00,224.28,224.6,224.07,224.38,60136.0,222.6194,222.937,222.4109,222.7186,60136.0
2024-09-23 15:30:00,224.39,224.73,224.08,224.55,237279.0,222.7286,223.066,222.4208,222.8874,237279.0
2024-09-24 09:30:00,226.55,227.91,226.5,227.17,649336.0,224.8726,226.2225,224.8229,225.488,649336.0
2024-09-24 10:00:00,227.07,227.11,224.6,225.13,509735.0,225.3887,225.4284,222.937,223.4631,509735.0
2024-09-24 10:30:00,225.02,225.9,223.97,225.9,267463.0,223.3539,224.2274,222.3117,224.2274,267463.0
2024-09-24 11:00:00,225.85,226.41,225.71,226.3,80384.0,224.1777,224.7336,224.0388,224.6244,80384.0
2024-09-24 11:30:00,226.3,228.63,226.3,227.85,208982.0,224.6244,226.9372,224.6244,226.1629,208982.0
2024-09-24 12:00:00,227.89,228.58,227.09,227.51,98671.0,226.2026,226.8875,225.4086,225.8254,98671.0
2024-09-24 12:30:00,227.44,228.18,227.33,227.62,81555.0,225.756,226.4905,225.6468,225.9346,81555.0
2024-09-24 13:00:00,227.52,228.25,227.48,227.84,56304.0,225.8354,226.56,225.7957,226.153,56304.0
2024-09-24 13:30:00,227.86,228.25,227.46,227.46,115567.0,226.1729,226.56,225.7758,225.7758,115567.0
2024-09-24 14:00:00,227.48,227.68,226.93,227.15,104296.0,225.7957,225.9942,225.2497,225.4681,104296.0
2024-09-24 14:30:00,227.13,227.36,226.58,227.13,118884.0,225.4483,225.6766,224.9023,225.4483,118884.0
2024-09-24 15:00:00,227.1,227.45,227.02,227.35,170849.0,225.4185,225.7659,225.3391,225.6666,170849.0
2024-09-24 15:30:00,227.36,228.16,227.09,227.32,416095.0,225.6766,226.4706,225.4086,225.6369,416095.0
2024-09-25 09:30:00,225.8,228.34,225.8,228.34,253488.0,224.6705,227.1978,224.6705,227.1978,253488.0
2024-09-25 10:00:00,228.38,229.77,228.38,228.5,272035.0,227.2376,228.6206,227.2376,227.357,272035.0
2024-09-25 10:30:00,228.48,229.41,228.21,228.7,89373.0,227.3371,228.2624,227.0684,227.556,89373.0
2024-09-25 11:00:00,228.61,229.08,228.17,228.21,51584.0,227.4664,227.9341,227.0286,227.0684,51584.0
2024-09-25 11:30:00,228.13,228.69,227.42,227.94,196151.0,226.9888,227.546,226.2824,226.7998,196151.0
2024-09-25 12:00:00,227.99,228.2,227.23,228.05,33539.0,226.8495,227.0585,226.0933,226.9092,33539.0
2024-09-25 12:30:00,228.02,228.22,227.29,227.36,48912.0,226.8794,227.0784,226.153,226.2227,48912.0
2024-09-25 13:00:00,227.3,227.68,226.77,227.6,48208.0,226.163,226.5411,225.6356,226.4615,48208.0
2024-09-25 13:30:00,227.57,227.93,226.86,227.93,46889.0,226.4316,226.7898,225.7252,226.7898,46889.0
2024-09-25 14:00:00,227.86,228.01,227.03,227.82,27800.0,226.7202,226.8694,225.8943,226.6804,27800.0
2024-09-25 14:30:00,227.9,227.9,227.44,227.72,57140.0,226.76,226.76,226.3023,226.5809,57140.0
2024-09-25 15:00:00,227.69,227.8,227.37,227.58,56459.0,226.551,226.6605,226.2326,226.4416,56459.0
2024-09-25 15:30:00,227.57,228.26,227.34,228.25,209167.0,226.4316,227.1182,226.2028,227.1082,209167.0
2024-09-26 09:30:00,237.72,238.38,235.8,236.79,916722.0,236.5308,237.1875,234.6204,235.6055,916722.0
2024-09-26 10:00:00,236.79,237.16,234.9,235.19,348223.0,235.6055,235.9736,233.7249,234.0135,348223.0
2024-09-26 10:30:00,235.22,235.38,230.82,230.95,521702.0,234.0433,234.2025,229.6654,229.7947,521702.0
2024-09-26 11:00:00,230.91,233.75,230.29,232.86,338991.0,229.7549,232.5807,229.138,231.6952,338991.0
2024-09-26 11:30:00,232.71,234.7,232.38,234.6,250805.0,231.5459,233.5259,231.2176,233.4264,250805.0
2024-09-26 12:00:00,234.57,234.57,232.9,233.24,149882.0,233.3966,233.3966,231.735,232.0732,149882.0
2024-09-26 12:30:00,233.27,233.82,232.89,233.32,104544.0,232.1031,232.6503,231.725,232.1528,104544.0
2024-09-26 13:00:00,233.27,233.72,232.46,233.7,163024.0,232.1031,232.5508,231.2972,232.5309,163024.0
2024-09-26 13:30:00,233.66,234.77,233.63,234.38,124261.0,232.4911,233.5956,232.4613,233.2075,124261.0
2024-09-26 14:00:00,234.39,236.57,234.37,236.55,153869.0,233.2175,235.3866,233.1976,235.3667,153869.0
2024-09-26 14:30:00,236.55,236.68,235.87,236.42,137852.0,235.3667,235.496,234.6901,235.2373,137852.0
2024-09-26 15:00:00,236.42,237.79,236.08,237.18,307735.0,235.2373,236.6005,234.899,235.9935,307735.0
2024-09-26 15:30:00,237.17,237.65,236.2,236.43,573974.0,235.9836,236.4612,235.0184,235.2473,573974.0
2024-09-27 09:30:00,237.15,237.18,235.27,235.85,217513.0,235.9637,235.9935,234.0931,234.6702,217513.0
2024-09-27 10:00:00,235.79,236.55,234.17,234.23,253371.0,234.6105,235.3667,232.9986,233.0583,253371.0
2024-09-27 10:30:00,234.3,234.75,233.19,234.09,135171.0,233.1279,233.5757,232.0235,232.919,135171.0
2024-09-27 11:00:00,234.04,234.3,232.56,233.14,223333.0,232.8692,233.1279,231.3967,231.9737,223333.0
2024-09-27 11:30:00,233.16,233.73,232.6,232.89,88861.0,231.9936,232.5608,231.4365,231.725,88861.0
2024-09-27 12:00:00,232.93,233.46,232.4,233.4,75534.0,231.7648,232.2921,231.2375,232.2324,75534.0
2024-09-27 12:30:00,233.27,233.82,233.07,233.59,47536.0,232.1031,232.6503,231.9041,232.4215,47536.0
2024-09-27 13:00:00,233.63,233.98,232.78,232.89,69136.0,232.4613,232.8095,231.6156,231.725,69136.0
2024-09-27 13:30:00,232.9,233.68,232.6,233.67,37510.0,231.735,232.511,231.4365,232.5011,37510.0
2024-09-27 14:00:00,233.69,233.87,231.68,231.68,67484.0,232.521,232.7001,230.5211,230.5211,67484.0
2024-09-27 14:30:00,231.7,233.33,231.47,233.21,115893.0,230.541,232.1628,230.3121,232.0434,115893.0
2024-09-27 15:00:00,233.14,233.21,232.39,232.75,82096.0,231.9737,232.0434,231.2275,231.5857,82096.0
2024-09-27 15:30:00,232.75,233.35,232.04,232.57,279072.0,231.5857,232.1827,230.8793,231.4066,279072.0
2024-09-30 09:30:00,229.79,232.11,229.45,230.36,616610.0,228.6405,230.9489,228.3022,229.2077,616610.0
2024-09-30 10:00:00,230.4,230.63,228.76,229.74,257901.0,229.2475,229.4763,227.6157,228.5908,257901.0
2024-09-30 10:30:00,229.76,230.37,229.44,229.8,82395.0,228.6107,229.2176,228.2923,228.6505,82395.0
2024-09-30 11:00:00,229.67,230.75,229.61,230.49,102113.0,228.5211,229.5957,228.4614,229.337,102113.0
2024-09-30 11:30:00,230.52,230.52,229.21,229.5,68811.0,229.3669,229.3669,228.0634,228.352,68811.0
2024-09-30 12:00:00,229.47,230.52,229.43,230.21,56731.0,228.3221,229.3669,228.2823,229.0584,56731.0
2024-09-30 12:30:00,230.2,230.4,229.83,229.93,41283.0,229.0485,229.2475,228.6803,228.7798,41283.0
2024-09-30 13:00:00,229.85,229.91,229.1,229.23,52026.0,228.7002,228.7599,227.954,228.0833,52026.0
2024-09-30 13:30:00,229.15,229.77,228.95,229.68,58281.0,228.0037,228.6206,227.8047,228.5311,58281.0
2024-09-30 14:00:00,229.65,229.84,227.3,227.85,116771.0,228.5012,228.6903,226.163,226.7102,116771.0
2024-09-30 14:30:00,227.82,228.84,227.31,228.47,86432.0,226.6804,227.6953,226.1729,227.3271,86432.0
2024-09-30 15:00:00,228.43,228.59,227.87,228.12,66654.0,227.2873,227.4465,226.7301,226.9789,66654.0
2024-09-30 15:30:00,228.09,230.61,227.83,230.48,269047.0,226.949,229.4564,226.6903,229.3271,269047.0
2024-10-01 09:30:00,230.5,231.2,225.92,226.89,412630.0,229.347,230.0435,224.7899,225.755,412630.0
2024-10-01 10:00:00,226.83,227.74,223.65,224.09,359980.0,225.6953,226.6008,222.5312,222.969,359980.0
2024-10-01 10:30:00,224.0,225.08,223.31,224.74,121940.0,222.8795,223.9541,222.1929,223.6158,121940.0
2024-10-01 11:00:00,224.75,224.84,222.41,224.05,178273.0,223.6257,223.7153,221.2974,222.9292,178273.0
2024-10-01 11:30:00,223.87,225.02,223.7,223.75,246294.0,222.7501,223.8944,222.581,222.6307,246294.0
2024-10-01 12:00:00,223.62,225.1,223.56,224.23,110674.0,222.5014,223.974,222.4417,223.1083,110674.0
2024-10-01 12:30:00,224.19,224.5,222.68,223.72,313403.0,223.0685,223.377,221.5661,222.6009,313403.0
2024-10-01 13:00:00,223.76,223.77,222.33,222.61,143216.0,222.6407,222.6506,221.2178,221.4964,143216.0
2024-10-01 13:30:00,222.55,224.75,222.46,224.75,142125.0,221.4367,223.6257,221.3472,223.6257,142125.0
2024-10-01 14:00:00,224.77,225.92,224.77,225.92,135783.0,223.6456,224.7899,223.6456,224.7899,135783.0
2024-10-01 14:30:00,225.84,226.29,225.06,225.65,110862.0,224.7103,225.158,223.9342,224.5212,110862.0
2024-10-01 15:00:00,225.63,225.99,225.06,225.22,114438.0,224.5013,224.8595,223.9342,224.0934,114438.0
2024-10-01 15:30:00,225.14,225.14,223.45,224.05,452214.0,224.0138,224.0138,222.3322,222.9292,452214.0
2024-10-02 09:30:00,224.57,225.93,223.26,225.66,299341.0,223.4466,224.7998,222.1432,224.5312,299341.0
2024-10-02 10:00:00,225.7,229.17,225.7,228.67,160493.0,224.571,228.0236,224.571,227.5261,160493.0
2024-10-02 10:30:00,228.44,229.0,227.76,227.93,84599.0,227.2973,227.8545,226.6207,226.7898,84599.0
2024-10-02 11:00:00,227.91,229.51,227.84,228.83,78030.0,226.7699,228.3619,226.7003,227.6853,78030.0
2024-10-02 11:30:00,228.84,229.39,228.6,229.03,58964.0,227.6953,228.2425,227.4565,227.8843,58964.0
2024-10-02 12:00:00,228.98,229.65,228.82,229.48,45224.0,227.8346,228.5012,227.6754,228.3321,45224.0
2024-10-02 12:30:00,229.42,229.42,227.57,227.58,37421.0,228.2724,228.2724,226.4316,226.4416,37421.0
2024-10-02 13:00:00,227.54,228.38,227.3,228.33,46143.0,226.4018,227.2376,226.163,227.1878,46143.0
2024-10-02 13:30:00,228.23,228.95,227.39,228.88,51262.0,227.0883,227.8047,226.2525,227.7351,51262.0
2024-10-02 14:00:00,228.79,229.07,227.51,228.01,98333.0,227.6455,227.9241,226.3719,226.8694,98333.0
2024-10-02 14:30:00,227.86,228.06,227.65,227.71,26411.0,226.7202,226.9192,226.5112,226.5709,26411.0
2024-10-02 15:00:00,227.69,228.23,227.52,228.09,55605.0,226.551,227.0883,226.3819,226.949,55605.0
2024-10-02 15:30:00,228.05,228.38,227.02,227.22,164375.0,226.9092,227.2376,225.8844,226.0834,164375.0
2024-10-03 09:30:00,225.36,229.27,225.21,228.85,309920.0,224.2327,228.1231,224.0834,227.7052,309920.0
2024-10-03 10:00:00,228.8,230.83,227.65,228.02,300969.0,227.6555,229.6753,226.5112,226.8794,300969.0
2024-10-03 10:30:00,227.79,229.17,227.0,227.37,147393.0,226.6505,228.0236,225.8645,226.2326,147393.0
2024-10-03 11:00:00,227.34,228.33,227.05,227.98,64601.0,226.2028,227.1878,225.9142,226.8396,64601.0
2024-10-03 11:30:00,228.0,228.74,228.0,228.46,40231.0,226.8595,227.5958,226.8595,227.3172,40231.0
2024-10-03 12:00:00,228.45,228.62,228.0,228.34,17170.0,227.3072,227.4764,226.8595,227.1978,17170.0
2024-10-03 12:30:00,228.22,228.22,226.2,226.56,72369.0,227.0784,227.0784,225.0685,225.4267,72369.0
2024-10-03 13:00:00,226.53,227.7,225.85,226.92,97115.0,225.3968,226.561,224.7202,225.7849,97115.0
2024-10-03 13:30:00,226.86,227.5,226.7,227.23,80710.0,225.7252,226.362,225.566,226.0933,80710.0
2024-10-03 14:00:00,227.27,227.4,226.62,226.99,37941.0,226.1331,226.2625,225.4864,225.8545,37941.0
2024-10-03 14:30:00,226.94,227.28,226.66,226.95,24544.0,225.8048,226.1431,225.5262,225.8147,24544.0
2024-10-03 15:00:00,226.9,227.0,226.36,226.54,45363.0,225.765,225.8645,225.2277,225.4068,45363.0
2024-10-03 15:30:00,226.44,228.08,226.42,227.95,186575.0,225.3073,226.9391,225.2874,226.8097,186575.0
2024-10-04 09:30:00,232.49,232.88,229.9,230.09,291646.0,231.327,231.7151,228.75,228.939,291646.0
2024-10-04 10:00:00,229.97,230.78,228.38,229.18,187490.0,228.8196,229.6256,227.2376,228.0336,187490.0
2024-10-04 10:30:00,228.94,231.13,228.85,231.09,109440.0,227.7948,229.9738,227.7052,229.934,109440.0
2024-10-04 11:00:00,231.08,231.47,229.31,229.46,178424.0,229.9241,230.3121,228.1629,228.3122,178424.0
2024-10-04 11:30:00,229.43,230.77,229.0,230.77,174893.0,228.2823,229.6156,227.8545,229.6156,174893.0
2024-10-04 12:00:00,230.77,230.92,229.72,230.04,65657.0,229.6156,229.7649,228.5709,228.8893,65657.0
2024-10-04 12:30:00,230.0,231.09,229.84,230.44,71430.0,228.8495,229.934,228.6903,229.2873,71430.0
2024-10-04 13:00:00,230.44,230.72,230.24,230.46,39316.0,229.2873,229.5659,229.0883,229.3072,39316.0
2024-10-04 13:30:00,230.39,230.8,229.33,229.59,78209.0,229.2375,229.6455,228.1828,228.4415,78209.0
2024-10-04 14:00:00,229.63,229.94,229.2,229.82,73141.0,228.4813,228.7898,228.0535,228.6704,73141.0
2024-10-04 14:30:00,229.8,230.03,229.48,230.03,42138.0,228.6505,228.8793,228.3321,228.8793,42138.0
2024-10-04 15:00:00,230.01,230.67,229.73,230.46,77829.0,228.8594,229.5161,228.5808,229.3072,77829.0
2024-10-04 15:30:00,230.47,231.19,230.39,231.17,282903.0,229.3171,230.0335,229.2375,230.0136,282903.0
2024-10-07 09:30:00,229.6,231.42,229.3,229.81,293115.0,228.4515,230.2624,228.153,228.6604,293115.0
2024-10-07 10:00:00,229.9,230.85,229.55,230.79,83891.0,228.75,229.6952,228.4017,229.6355,83891.0
2024-10-07 10:30:00,230.73,231.37,230.04,230.94,74914.0,229.5758,230.2126,228.8893,229.7848,74914.0
2024-10-07 11:00:00,230.97,231.05,230.15,230.93,41059.0,229.8146,229.8942,228.9987,229.7748,41059.0
2024-10-07 11:30:00,230.99,231.27,230.62,230.95,42236.0,229.8345,230.1131,229.4664,229.7947,42236.0
2024-10-07 12:00:00,230.88,231.59,230.42,231.35,90364.0,229.7251,230.4315,229.2674,230.1927,90364.0
2024-10-07 12:30:00,231.39,231.42,230.99,231.39,45172.0,230.2325,230.2624,229.8345,230.2325,45172.0
2024-10-07 13:00:00,231.35,231.9,231.33,231.62,62427.0,230.1927,230.74,230.1728,230.4614,62427.0
2024-10-07 13:30:00,231.49,232.26,231.34,232.18,54930.0,230.332,231.0982,230.1828,231.0186,54930.0
2024-10-07 14:00:00,232.18,232.24,230.92,231.6,79492.0,231.0186,231.0783,229.7649,230.4415,79492.0
2024-10-07 14:30:00,231.54,231.54,229.0,229.04,99727.0,230.3818,230.3818,227.8545,227.8943,99727.0
2024-10-07 15:00:00,228.99,229.98,228.99,229.29,65729.0,227.8445,228.8296,227.8445,228.143,65729.0
2024-10-07 15:30:00,229.34,230.62,228.77,230.38,242695.0,228.1928,229.4664,227.6256,229.2276,242695.0
2024-10-08 09:30:00,230.45,230.82,228.94,230.4,102312.0,229.2972,229.6654,227.7948,229.2475,102312.0
2024-10-08 10:00:00,230.57,231.29,230.13,230.92,95123.0,229.4166,230.133,228.9788,229.7649,95123.0
2024-10-08 10:30:00,230.9,232.65,230.71,232.39,282998.0,229.745,231.4862,229.5559,231.2275,282998.0
2024-10-08 11:00:00,232.49,233.07,231.8,232.03,139252.0,231.327,231.9041,230.6405,230.8693,139252.0
2024-10-08 11:30:00,232.07,232.88,231.85,232.78,59793.0,230.9091,231.7151,230.6902,231.6156,59793.0
2024-10-08 12:00:00,232.8,232.8,231.82,232.42,85034.0,231.6355,231.6355,230.6604,231.2574,85034.0
2024-10-08 12:30:00,232.43,232.67,232.16,232.34,51172.0,231.2673,231.5061,230.9987,231.1778,51172.0
2024-10-08 13:00:00,232.27,232.37,231.0,231.53,127441.0,231.1081,231.2076,229.8445,230.3718,127441.0
2024-10-08 13:30:00,231.5,232.43,231.4,232.39,47794.0,230.342,231.2673,230.2425,231.2275,47794.0
2024-10-08 14:00:00,232.42,232.5,231.95,232.15,60413.0,231.2574,231.337,230.7897,230.9887,60413.0
2024-10-08 14:30:00,232.14,232.62,231.89,232.56,37691.0,230.9788,231.4564,230.73,231.3967,37691.0
2024-10-08 15:00:00,232.55,233.02,232.23,232.99,169957.0,231.3867,231.8544,231.0683,231.8245,169957.0
2024-10-08 15:30:00,232.97,233.54,232.6,232.7,245089.0,231.8046,232.3717,231.4365,231.536,245089.0
2024-10-09 09:30:00,232.49,233.0,230.88,232.1,176561.0,231.327,231.8345,229.7251,230.939,176561.0
2024-10-09 10:00:00,232.2,233.85,232.2,233.64,102298.0,231.0385,232.6802,231.0385,232.4712,102298.0
2024-10-09 10:30:00,233.57,233.72,232.91,233.67,53556.0,232.4016,232.5508,231.7449,232.5011,53556.0
2024-10-09 11:00:00,233.69,234.41,233.69,234.19,43043.0,232.521,233.2374,232.521,233.0185,43043.0
2024-10-09 11:30:00,234.21,235.29,234.21,235.14,78338.0,233.0384,234.113,233.0384,233.9637,78338.0
2024-10-09 12:00:00,235.12,235.13,233.47,234.47,68050.0,233.9438,233.9538,232.3021,233.2971,68050.0
2024-10-09 12:30:00,234.44,234.56,233.68,233.99,23532.0,233.2672,233.3866,232.511,232.8195,23532.0
2024-10-09 13:00:00,233.95,234.53,233.84,234.1,26110.0,232.7797,233.3568,232.6702,232.9289,26110.0
2024-10-09 13:30:00,234.02,234.33,233.15,233.93,79809.0,232.8493,233.1578,231.9837,232.7598,79809.0
2024-10-09 14:00:00,233.97,234.86,233.76,234.86,49065.0,232.7996,233.6851,232.5906,233.6851,49065.0
2024-10-09 14:30:00,234.81,234.81,234.22,234.56,39407.0,233.6354,233.6354,233.0483,233.3866,39407.0
2024-10-09 15:00:00,234.56,234.98,234.32,234.5,133413.0,233.3866,233.8045,233.1478,233.3269,133413.0
2024-10-09 15:30:00,234.54,235.48,234.54,235.18,210643.0,233.3667,234.302,233.3667,234.0035,210643.0
2024-10-10 09:30:00,231.99,232.99,230.65,231.99,242642.0,230.8295,231.8245,229.4962,230.8295,242642.0
2024-10-10 10:00:00,232.02,233.66,232.01,233.53,137454.0,230.8594,232.4911,230.8494,232.3618,137454.0
2024-10-10 10:30:00,233.51,234.02,232.74,233.54,54168.0,232.3419,232.8493,231.5758,232.3717,54168.0
2024-10-10 11:00:00,233.28,234.1,233.01,233.96,44682.0,232.113,232.9289,231.8444,232.7896,44682.0
2024-10-10 11:30:00,233.91,234.61,233.71,234.61,68867.0,232.7399,233.4364,232.5409,233.4364,68867.0
2024-10-10 12:00:00,234.58,234.79,233.5,233.6,63842.0,233.4065,233.6155,232.3319,232.4314,63842.0
2024-10-10 12:30:00,233.65,233.87,232.87,233.32,67277.0,232.4812,232.7001,231.7051,232.1528,67277.0
2024-10-10 13:00:00,233.32,233.86,232.7,233.71,53938.0,232.1528,232.6901,231.536,232.5409,53938.0
2024-10-10 13:30:00,233.68,233.91,232.5,233.35,58094.0,232.511,232.7399,231.337,232.1827,58094.0
2024-10-10 14:00:00,233.32,233.32,232.52,232.59,35959.0,232.1528,232.1528,231.3569,231.4265,35959.0
2024-10-10 14:30:00,232.55,233.11,232.01,233.01,124264.0,231.3867,231.9439,230.8494,231.8444,124264.0
2024-10-10 15:00:00,232.88,233.06,232.34,232.82,92654.0,231.7151,231.8942,231.1778,231.6554,92654.0
2024-10-10 15:30:00,232.79,233.67,232.34,233.48,239920.0,231.6255,232.5011,231.1778,232.312,239920.0
2024-10-11 09:30:00,231.79,234.16,231.67,233.53,125706.0,230.6305,232.9886,230.5111,232.3618,125706.0
2024-10-11 10:00:00,233.64,235.81,233.27,235.15,144996.0,232.4712,234.6304,232.1031,233.9737,144996.0
2024-10-11 10:30:00,235.14,235.51,234.14,235.08,73538.0,233.9637,234.3319,232.9687,233.904,73538.0
2024-10-11 11:00:00,235.04,235.82,234.84,235.22,188995.0,233.8642,234.6403,233.6652,234.0433,188995.0
2024-10-11 11:30:00,235.23,235.99,235.13,235.9,318371.0,234.0533,234.8095,233.9538,234.7199,318371.0
2024-10-11 12:00:00,235.89,236.15,235.51,235.76,310068.0,234.71,234.9687,234.3319,234.5806,310068.0
2024-10-11 12:30:00,235.74,235.82,235.08,235.76,229358.0,234.5607,234.6403,233.904,234.5806,229358.0
2024-10-11 13:00:00,235.77,235.92,235.45,235.89,263322.0,234.5906,234.7398,234.2722,234.71,263322.0
2024-10-11 13:30:00,235.89,235.99,235.73,235.76,281401.0,234.71,234.8095,234.5508,234.5806,281401.0
2024-10-11 14:00:00,235.73,236.19,235.6,235.94,278592.0,234.5508,235.0085,234.4214,234.7597,278592.0
2024-10-11 14:30:00,235.94,236.03,235.4,235.95,259856.0,234.7597,234.8493,234.2224,234.7697,259856.0
2024-10-11 15:00:00,235.93,236.03,235.65,235.85,336534.0,234.7498,234.8493,234.4712,234.6702,336534.0
2024-10-11 15:30:00,235.82,236.05,235.38,235.41,400639.0,234.6403,234.8692,234.2025,234.2324,400639.0
2024-10-14 09:30:00,236.96,239.92,236.81,239.92,240855.0,235.7746,238.7198,235.6254,238.7198,240855.0
2024-10-14 10:00:00,239.94,239.95,238.06,238.93,190016.0,238.7397,238.7497,236.8691,237.7348,190016.0
2024-10-14 10:30:00,238.86,239.22,237.94,238.13,92805.0,237.6651,238.0233,236.7497,236.9388,92805.0
2024-10-14 11:00:00,238.08,238.79,237.59,238.19,70928.0,236.889,237.5955,236.4015,236.9985,70928.0
2024-10-14 11:30:00,238.15,238.95,237.87,238.76,52943.0,236.9587,237.7547,236.6801,237.5656,52943.0
2024-10-14 12:00:00,238.75,239.14,238.44,239.02,41433.0,237.5557,237.9437,237.2472,237.8243,41433.0
2024-10-14 12:30:00,239.04,239.53,238.85,239.08,39528.0,237.8442,238.3318,237.6552,237.884,39528.0
2024-10-14 13:00:00,239.09,239.48,238.94,239.32,28752.0,237.894,238.282,237.7447,238.1228,28752.0
2024-10-14 13:30:00,239.28,239.72,239.06,239.68,32482.0,238.083,238.5208,237.8641,238.481,32482.0
2024-10-14 14:00:00,239.63,240.01,239.39,239.42,85438.0,238.4313,238.8094,238.1925,238.2223,85438.0
2024-10-14 14:30:00,239.44,239.96,239.33,239.67,47092.0,238.2422,238.7596,238.1328,238.4711,47092.0
2024-10-14 15:00:00,239.6,240.17,239.43,240.17,74333.0,238.4014,238.9686,238.2323,238.9686,74333.0
2024-10-14 15:30:00,240.17,240.29,239.75,239.86,210070.0,238.9686,239.088,238.5507,238.6601,210070.0
2024-10-15 09:30:00,239.24,240.47,238.25,238.86,307432.0,238.0432,239.2671,237.0582,237.6651,307432.0
2024-10-15 10:00:00,239.06,239.49,235.93,236.0,305348.0,237.8641,238.292,234.7498,234.8194,305348.0
2024-10-15 10:30:00,235.65,235.87,228.98,231.27,1143373.0,234.4712,234.6901,227.8346,230.1131,1143373.0
2024-10-15 11:00:00,231.2,232.16,230.32,230.6,273888.0,230.0435,230.9987,229.1679,229.4465,273888.0
2024-10-15 11:30:00,230.6,231.33,229.6,229.74,244729.0,229.4465,230.1728,228.4515,228.5908,244729.0
2024-10-15 12:00:00,229.73,230.49,229.07,229.6,238201.0,228.5808,229.337,227.9241,228.4515,238201.0
2024-10-15 12:30:00,229.61,230.33,228.66,228.97,226493.0,228.4614,229.1778,227.5162,227.8246,226493.0
2024-10-15 13:00:00,228.9,229.25,228.11,228.38,148446.0,227.755,228.1032,226.9689,227.2376,148446.0
2024-10-15 13:30:00,228.36,228.9,227.97,228.23,109526.0,227.2177,227.755,226.8296,227.0883,109526.0
2024-10-15 14:00:00,228.24,229.14,228.07,228.54,81796.0,227.0983,227.9938,226.9291,227.3968,81796.0
2024-10-15 14:30:00,228.52,228.86,227.62,227.7,119945.0,227.3769,227.7152,226.4814,226.561,119945.0
2024-10-15 15:00:00,227.69,227.89,226.23,226.39,259427.0,226.551,226.75,225.0983,225.2575,259427.0
2024-10-15 15:30:00,226.41,227.39,225.72,227.36,864876.0,225.2774,226.2525,224.5909,226.2227,864876.0
2024-10-16 09:30:00,230.12,230.12,226.4,227.26,395526.0,228.9689,228.9689,225.2675,226.1232,395526.0
2024-10-16 10:00:00,226.98,229.94,226.62,229.48,90069.0,225.8446,228.7898,225.4864,228.3321,90069.0
2024-10-16 10:30:00,229.56,229.68,227.31,228.04,90093.0,228.4117,228.5311,226.1729,226.8993,90093.0
2024-10-16 11:00:00,228.13,228.89,227.77,228.75,54781.0,226.9888,227.745,226.6306,227.6057,54781.0
2024-10-16 11:30:00,228.46,228.78,227.65,227.83,77160.0,227.3172,227.6356,226.5112,226.6903,77160.0
2024-10-16 12:00:00,227.77,228.15,227.74,227.95,120136.0,226.6306,227.0087,226.6008,226.8097,120136.0
2024-10-16 12:30:00,227.89,228.19,227.55,228.1,84451.0,226.75,227.0485,226.4117,226.959,84451.0
2024-10-16 13:00:00,228.11,228.31,227.54,227.82,107119.0,226.9689,227.1679,226.4018,226.6804,107119.0
2024-10-16 13:30:00,227.88,228.39,227.82,227.9,101889.0,226.7401,227.2475,226.6804,226.76,101889.0
2024-10-16 14:00:00,227.87,228.33,227.36,228.12,127924.0,226.7301,227.1878,226.2227,226.9789,127924.0
2024-10-16 14:30:00,228.09,228.11,227.65,227.75,85689.0,226.949,226.9689,226.5112,226.6107,85689.0
2024-10-16 15:00:00,227.78,227.93,227.38,227.41,166977.0,226.6406,226.7898,226.2426,226.2724,166977.0
2024-10-16 15:30:00,227.42,227.5,226.84,227.31,537614.0,226.2824,226.362,225.7053,226.1729,537614.0
2024-10-17 09:30:00,233.3,233.87,230.33,231.58,591967.0,232.1329,232.7001,229.1778,230.4216,591967.0
2024-10-17 10:00:00,231.68,232.7,230.72,232.26,141009.0,230.5211,231.536,229.5659,231.0982,141009.0
2024-10-17 10:30:00,232.31,232.54,231.24,231.74,113759.0,231.1479,231.3768,230.0833,230.5808,113759.0
2024-10-17 11:00:00,231.89,232.48,231.37,232.3,78257.0,230.73,231.3171,230.2126,231.138,78257.0
2024-10-17 11:30:00,232.33,232.86,232.04,232.86,108283.0,231.1678,231.6952,230.8793,231.6952,108283.0
2024-10-17 12:00:00,232.84,233.1,232.46,232.69,63530.0,231.6753,231.934,231.2972,231.526,63530.0
2024-10-17 12:30:00,232.69,232.86,232.18,232.46,33062.0,231.526,231.6952,231.0186,231.2972,33062.0
2024-10-17 13:00:00,232.5,233.05,232.39,232.81,38275.0,231.337,231.8842,231.2275,231.6454,38275.0
2024-10-17 13:30:00,232.83,232.99,232.31,232.42,22483.0,231.6653,231.8245,231.1479,231.2574,22483.0
2024-10-17 14:00:00,232.42,232.5,230.89,231.27,103958.0,231.2574,231.337,229.735,230.1131,103958.0
2024-10-17 14:30:00,231.19,231.3,230.47,231.13,41610.0,230.0335,230.143,229.3171,229.9738,41610.0
2024-10-17 15:00:00,231.32,231.51,230.58,230.58,100197.0,230.1629,230.3519,229.4266,229.4266,100197.0
2024-10-17 15:30:00,230.6,230.73,229.15,229.15,231044.0,229.4465,229.5758,228.0037,228.0037,231044.0
2024-10-18 09:30:00,231.3,231.31,229.5,230.33,235959.0,230.143,230.1529,228.352,229.1778,235959.0
2024-10-18 10:00:00,230.36,231.0,229.85,230.78,89510.0,229.2077,229.8445,228.7002,229.6256,89510.0
2024-10-18 10:30:00,230.8,230.87,229.58,229.61,39662.0,229.6455,229.7151,228.4316,228.4614,39662.0
2024-10-18 11:00:00,229.51,230.23,229.5,230.15,44702.0,228.3619,229.0783,228.352,228.9987,44702.0
2024-10-18 11:30:00,230.16,230.29,229.28,229.44,60241.0,229.0087,229.138,228.1331,228.2923,60241.0
2024-10-18 12:00:00,229.4,229.42,228.8,229.16,56874.0,228.2525,228.2724,227.6555,228.0137,56874.0
2024-10-18 12:30:00,229.2,229.5,228.98,229.13,39352.0,228.0535,228.352,227.8346,227.9838,39352.0
2024-10-18 13:00:00,229.11,229.4,228.8,229.17,33966.0,227.9639,228.2525,227.6555,228.0236,33966.0
2024-10-18 13:30:00,229.1,229.32,228.86,228.98,29368.0,227.954,228.1729,227.7152,227.8346,29368.0
2024-10-18 14:00:00,228.94,229.09,228.42,228.88,45319.0,227.7948,227.944,227.2774,227.7351,45319.0
2024-10-18 14:30:00,228.89,229.04,228.63,228.86,53510.0,227.745,227.8943,227.4863,227.7152,53510.0
2024-10-18 15:00:00,228.85,229.48,228.63,229.36,71899.0,227.7052,228.3321,227.4863,228.2127,71899.0
2024-10-18 15:30:00,229.33,229.39,228.76,229.35,260124.0,228.1828,228.2425,227.6157,228.2027,260124.0
2024-10-21 09:30:00,228.44,229.38,227.96,229.02,124152.0,227.2973,228.2326,226.8197,227.8744,124152.0
2024-10-21 10:00:00,229.05,229.54,228.64,228.68,74734.0,227.9042,228.3918,227.4963,227.5361,74734.0
2024-10-21 10:30:00,228.72,228.72,226.5,227.29,110715.0,227.5759,227.5759,225.367,226.153,110715.0
2024-10-21 11:00:00,227.33,227.37,225.98,226.32,122850.0,226.1928,226.2326,224.8496,225.1879,122850.0
2024-10-21 11:30:00,226.25,227.51,226.2,227.42,83613.0,225.1182,226.3719,225.0685,226.2824,83613.0
2024-10-21 12:00:00,227.4,227.56,226.67,226.81,112651.0,226.2625,226.4217,225.5361,225.6754,112651.0
2024-10-21 12:30:00,226.81,227.45,226.54,227.42,47062.0,225.6754,226.3122,225.4068,226.2824,47062.0
2024-10-21 13:00:00,227.38,227.79,227.18,227.37,36103.0,226.2426,226.6505,226.0436,226.2326,36103.0
2024-10-21 13:30:00,227.44,227.9,227.37,227.81,92002.0,226.3023,226.76,226.2326,226.6704,92002.0
2024-10-21 14:00:00,227.98,228.03,227.29,227.65,17075.0,226.8396,226.8893,226.153,226.5112,17075.0
2024-10-21 14:30:00,227.63,227.68,227.18,227.36,50164.0,226.4913,226.5411,226.0436,226.2227,50164.0
2024-10-21 15:00:00,227.36,227.95,227.15,227.7,76431.0,226.2227,226.8097,226.0137,226.561,76431.0
2024-10-21 15:30:00,227.7,229.0,227.59,228.99,237598.0,226.561,227.8545,226.4515,227.8445,237598.0
2024-10-22 09:30:00,227.59,227.87,226.31,226.77,164544.0,226.4515,226.7301,225.1779,225.6356,164544.0
2024-10-22 10:00:00,226.82,227.66,226.28,227.16,155445.0,225.6854,226.5212,225.1481,226.0237,155445.0
2024-10-22 10:30:00,227.17,227.6,226.76,227.3,126942.0,226.0336,226.4615,225.6257,226.163,126942.0
2024-10-22 11:00:00,227.32,227.63,226.81,227.28,66193.0,226.1829,226.4913,225.6754,226.1431,66193.0
2024-10-22 11:30:00,227.28,227.28,226.83,226.96,77448.0,226.1431,226.1431,225.6953,225.8247,77448.0
2024-10-22 12:00:00,226.85,226.95,226.41,226.69,52796.0,225.7152,225.8147,225.2774,225.556,52796.0
2024-10-22 12:30:00,226.7,227.5,226.37,227.44,94163.0,225.566,226.362,225.2376,226.3023,94163.0
2024-10-22 13:00:00,227.42,227.74,227.28,227.68,52752.0,226.2824,226.6008,226.1431,226.5411,52752.0
2024-10-22 13:30:00,227.66,228.53,227.6,228.49,59292.0,226.5212,227.3868,226.4615,227.347,59292.0
2024-10-22 14:00:00,228.48,228.81,227.8,227.86,60077.0,227.3371,227.6654,226.6605,226.7202,60077.0
2024-10-22 14:30:00,227.88,228.11,227.73,227.93,56120.0,226.7401,226.9689,226.5908,226.7898,56120.0
2024-10-22 15:00:00,227.93,228.38,227.88,228.38,90459.0,226.7898,227.2376,226.7401,227.2376,90459.0
2024-10-22 15:30:00,228.4,228.75,227.97,228.03,343999.0,227.2575,227.6057,226.8296,226.8893,343999.0
2024-10-23 09:30:00,227.65,228.33,226.62,227.71,126229.0,226.5112,227.1878,225.4864,226.5709,126229.0
2024-10-23 10:00:00,227.77,227.9,226.2,227.86,75546.0,226.6306,226.76,225.0685,226.7202,75546.0
2024-10-23 10:30:00,227.83,228.51,227.69,227.81,91944.0,226.6903,227.3669,226.551,226.6704,91944.0
2024-10-23 11:00:00,227.79,228.38,226.7,226.7,54430.0,226.6505,227.2376,225.566,225.566,54430.0
2024-10-23 11:30:00,226.69,227.72,226.67,227.63,58070.0,225.556,226.5809,225.5361,226.4913,58070.0
2024-10-23 12:00:00,227.58,227.58,226.35,226.35,111960.0,226.4416,226.4416,225.2177,225.2177,111960.0
2024-10-23 12:30:00,226.3,226.76,226.06,226.25,77731.0,225.168,225.6257,224.9292,225.1182,77731.0
2024-10-23 13:00:00,226.24,226.24,224.43,224.85,96792.0,225.1083,225.1083,223.3073,223.7252,96792.0
2024-10-23 13:30:00,224.83,224.83,223.57,223.71,92766.0,223.7053,223.7053,222.4516,222.5909,92766.0
2024-10-23 14:00:00,223.68,223.78,222.87,223.48,128216.0,222.5611,222.6606,221.7551,222.3621,128216.0
2024-10-23 14:30:00,223.43,224.89,223.36,224.85,103885.0,222.3123,223.765,222.2427,223.7252,103885.0
2024-10-23 15:00:00,224.84,225.76,224.3,225.4,145698.0,223.7153,224.6307,223.178,224.2725,145698.0
2024-10-23 15:30:00,225.4,226.21,225.02,226.1,278994.0,224.2725,225.0784,223.8944,224.969,278994.0
2024-10-24 09:30:00,228.07,228.21,225.98,226.9,307683.0,226.9291,227.0684,224.8496,225.765,307683.0
2024-10-24 10:00:00,226.85,227.64,226.56,226.71,205603.0,225.7152,226.5013,225.4267,225.5759,205603.0
2024-10-24 10:30:00,226.72,227.77,226.43,226.6,141477.0,225.5859,226.6306,225.2973,225.4665,141477.0
2024-10-24 11:00:00,226.63,227.54,226.51,227.05,83054.0,225.4963,226.4018,225.3769,225.9142,83054.0
2024-10-24 11:30:00,226.96,227.26,226.0,226.7,67503.0,225.8247,226.1232,224.8695,225.566,67503.0
2024-10-24 12:00:00,226.65,226.75,225.58,226.39,82175.0,225.5162,225.6157,224.4516,225.2575,82175.0
2024-10-24 12:30:00,226.5,226.78,226.34,226.39,53844.0,225.367,225.6456,225.2078,225.2575,53844.0
2024-10-24 13:00:00,226.33,226.98,226.26,226.54,59379.0,225.1978,225.8446,225.1282,225.4068,59379.0
2024-10-24 13:30:00,226.55,226.99,226.48,226.48,59666.0,225.4167,225.8545,225.3471,225.3471,59666.0
2024-10-24 14:00:00,226.51,227.0,226.27,226.65,40683.0,225.3769,225.8645,225.1381,225.5162,40683.0
2024-10-24 14:30:00,226.67,227.0,226.42,226.99,40620.0,225.5361,225.8645,225.2874,225.8545,40620.0
2024-10-24 15:00:00,226.95,227.39,226.61,227.32,69372.0,225.8147,226.2525,225.4764,226.1829,69372.0
2024-10-24 15:30:00,227.3,227.64,226.98,227.31,201943.0,226.163,226.5013,225.8446,226.1729,201943.0
2024-10-25 09:30:00,229.38,232.17,229.37,232.02,254133.0,228.2326,231.0086,228.2226,230.8594,254133.0
2024-10-25 10:00:00,232.15,233.07,231.89,232.71,137029.0,230.9887,231.9041,230.73,231.5459,137029.0
2024-10-25 10:30:00,232.61,232.73,231.49,232.12,70290.0,231.4464,231.5658,230.332,230.9589,70290.0
2024-10-25 11:00:00,232.11,232.69,231.98,232.14,95686.0,230.9489,231.526,230.8196,230.9788,95686.0
2024-10-25 11:30:00,232.15,232.84,232.05,232.5,63315.0,230.9887,231.6753,230.8892,231.337,63315.0
2024-10-25 12:00:00,232.42,232.76,232.25,232.76,27202.0,231.2574,231.5957,231.0882,231.5957,27202.0
2024-10-25 12:30:00,232.74,232.97,232.5,232.7,35160.0,231.5758,231.8046,231.337,231.536,35160.0
2024-10-25 13:00:00,232.71,232.81,231.66,231.77,55372.0,231.5459,231.6454,230.5012,230.6106,55372.0
2024-10-25 13:30:00,231.59,231.85,230.45,230.53,102457.0,230.4315,230.6902,229.2972,229.3768,102457.0
2024-10-25 14:00:00,230.53,231.04,229.67,230.89,79666.0,229.3768,229.8843,228.5211,229.735,79666.0
2024-10-25 14:30:00,230.87,231.15,230.56,230.91,34872.0,229.7151,229.9937,229.4067,229.7549,34872.0
2024-10-25 15:00:00,230.85,230.85,230.1,230.39,133464.0,229.6952,229.6952,228.949,229.2375,133464.0
2024-10-25 15:30:00,230.3,230.72,229.55,229.6,253784.0,229.148,229.5659,228.4017,228.4515,253784.0
2024-10-28 09:30:00,229.5,230.58,228.37,229.94,204870.0,228.352,229.4266,227.2276,228.7898,204870.0
2024-10-28 10:00:00,229.89,231.16,229.65,231.07,83644.0,228.74,230.0037,228.5012,229.9141,83644.0
2024-10-28 10:30:00,231.03,231.31,230.27,230.68,68833.0,229.8743,230.1529,229.1181,229.5261,68833.0
2024-10-28 11:00:00,230.67,230.94,230.39,230.84,43470.0,229.5161,229.7848,229.2375,229.6853,43470.0
2024-10-28 11:30:00,230.86,230.86,230.17,230.31,27738.0,229.7052,229.7052,229.0186,229.1579,27738.0
2024-10-28 12:00:00,230.33,231.06,230.13,230.64,24285.0,229.1778,229.9042,228.9788,229.4863,24285.0
2024-10-28 12:30:00,230.62,230.62,230.07,230.17,20450.0,229.4664,229.4664,228.9191,229.0186,20450.0
2024-10-28 13:00:00,230.12,230.36,229.81,230.06,38526.0,228.9689,229.2077,228.6604,228.9092,38526.0
2024-10-28 13:30:00,230.09,230.44,230.01,230.18,23508.0,228.939,229.2873,228.8594,229.0286,23508.0
2024-10-28 14:00:00,230.16,230.24,229.73,229.87,34793.0,229.0087,229.0883,228.5808,228.7201,34793.0
2024-10-28 14:30:00,229.86,230.13,229.5,229.87,60478.0,228.7102,228.9788,228.352,228.7201,60478.0
2024-10-28 15:00:00,229.88,230.06,229.59,229.91,70567.0,228.7301,228.9092,228.4415,228.7599,70567.0
2024-10-28 15:30:00,229.88,230.18,229.6,229.74,138540.0,228.7301,229.0286,228.4515,228.5908,138540.0
2024-10-29 09:30:00,229.92,231.05,228.86,230.95,156129.0,228.7699,229.8942,227.7152,229.7947,156129.0
2024-10-29 10:00:00,230.91,232.03,230.58,231.3,257933.0,229.7549,230.8693,229.4266,230.143,257933.0
2024-10-29 10:30:00,231.28,232.01,231.26,231.91,70724.0,230.1231,230.8494,230.1032,230.7499,70724.0
2024-10-29 11:00:00,231.97,232.19,231.54,231.98,108506.0,230.8096,231.0285,230.3818,230.8196,108506.0
2024-10-29 11:30:00,231.99,232.87,231.84,232.86,50941.0,230.8295,231.7051,230.6803,231.6952,50941.0
2024-10-29 12:00:00,232.87,233.61,232.68,233.23,68104.0,231.7051,232.4414,231.5161,232.0633,68104.0
2024-10-29 12:30:00,233.24,233.52,232.74,233.25,93733.0,232.0732,232.3518,231.5758,232.0832,93733.0
2024-10-29 13:00:00,233.25,233.95,233.25,233.61,155281.0,232.0832,232.7797,232.0832,232.4414,155281.0
2024-10-29 13:30:00,233.61,234.1,233.54,234.0,99909.0,232.4414,232.9289,232.3717,232.8294,99909.0
2024-10-29 14:00:00,234.01,234.49,233.82,234.46,66037.0,232.8394,233.317,232.6503,233.2871,66037.0
2024-10-29 14:30:00,234.49,234.78,234.39,234.55,63541.0,233.317,233.6055,233.2175,233.3767,63541.0
2024-10-29 15:00:00,234.54,236.13,234.5,235.99,182737.0,233.3667,234.9488,233.3269,234.8095,182737.0
2024-10-29 15:30:00,236.01,236.46,234.76,235.43,381748.0,234.8294,235.2771,233.5856,234.2523,381748.0
2024-10-30 09:30:00,229.29,229.85,227.59,229.85,440722.0,228.143,228.7002,226.4515,228.7002,440722.0
2024-10-30 10:00:00,229.84,230.74,229.7,230.19,170738.0,228.6903,229.5858,228.551,229.0385,170738.0
2024-10-30 10:30:00,230.19,230.39,229.37,229.52,120353.0,229.0385,229.2375,228.2226,228.3719,120353.0
2024-10-30 11:00:00,229.49,229.66,228.59,229.59,162385.0,228.342,228.5112,227.4465,228.4415,162385.0
2024-10-30 11:30:00,229.59,229.59,228.7,228.7,100584.0,228.4415,228.4415,227.556,227.556,100584.0
2024-10-30 12:00:00,228.62,228.75,228.08,228.26,133931.0,227.4764,227.6057,226.9391,227.1182,133931.0
2024-10-30 12:30:00,228.27,229.14,228.02,228.68,248827.0,227.1281,227.9938,226.8794,227.5361,248827.0
2024-10-30 13:00:00,228.69,228.78,228.1,228.21,113587.0,227.546,227.6356,226.959,227.0684,113587.0
2024-10-30 13:30:00,228.24,228.42,227.55,227.97,120891.0,227.0983,227.2774,226.4117,226.8296,120891.0
2024-10-30 14:00:00,227.98,228.28,227.81,227.99,156079.0,226.8396,227.1381,226.6704,226.8495,156079.0
2024-10-30 14:30:00,227.97,228.44,227.94,228.22,119400.0,226.8296,227.2973,226.7998,227.0784,119400.0
2024-10-30 15:00:00,228.2,228.23,227.36,227.36,262297.0,227.0585,227.0883,226.2227,226.2227,262297.0
2024-10-30 15:30:00,227.36,227.98,226.98,226.98,588209.0,226.2227,226.8396,225.8446,225.8446,588209.0
2024-10-31 09:30:00,224.9,224.99,218.11,218.58,544521.0,223.775,223.8645,217.0189,217.4866,544521.0
2024-10-31 10:00:00,218.28,219.95,217.86,219.04,576833.0,217.1881,218.8497,216.7702,217.9443,576833.0
2024-10-31 10:30:00,219.01,219.57,218.18,218.57,114416.0,217.9144,218.4716,217.0886,217.4766,114416.0
2024-10-31 11:00:00,218.52,219.07,218.08,218.48,214542.0,217.4269,217.9741,216.9891,217.3871,214542.0
2024-10-31 11:30:00,218.46,218.53,217.16,217.84,106723.0,217.3672,217.4368,216.0737,216.7503,106723.0
2024-10-31 12:00:00,217.82,218.23,217.35,218.19,99800.0,216.7304,217.1383,216.2627,217.0985,99800.0
2024-10-31 12:30:00,218.11,218.16,217.65,217.79,167367.0,217.0189,217.0687,216.5612,216.7005,167367.0
2024-10-31 13:00:00,217.8,218.44,217.53,217.6,198665.0,216.7105,217.3473,216.4418,216.5115,198665.0
2024-10-31 13:30:00,217.58,217.65,216.85,216.93,207159.0,216.4916,216.5612,215.7652,215.8448,207159.0
2024-10-31 14:00:00,216.94,217.16,216.56,217.01,189984.0,215.8548,216.0737,215.4767,215.9244,189984.0
2024-10-31 14:30:00,217.03,217.43,216.59,217.42,371754.0,215.9443,216.3423,215.5065,216.3324,371754.0
2024-10-31 15:00:00,217.43,218.35,217.42,217.7,392624.0,216.3423,217.2577,216.3324,216.611,392624.0
2024-10-31 15:30:00,217.72,219.18,217.72,218.21,557460.0,216.6309,218.0836,216.6309,217.1184,557460.0
2024-11-01 09:30:00,220.02,221.76,219.31,221.6,270437.0,218.9194,220.6507,218.2129,220.4915,270437.0
2024-11-01 10:00:00,221.64,222.75,220.88,222.61,137866.0,220.5313,221.6357,219.7751,221.4964,137866.0
2024-11-01 10:30:00,222.72,222.76,220.45,221.51,143815.0,221.6059,221.6457,219.3472,220.4019,143815.0
2024-11-01 11:00:00,221.44,222.6,221.16,222.54,65705.0,220.3323,221.4865,220.0537,221.4268,65705.0
2024-11-01 11:30:00,222.7,222.7,221.64,221.95,70695.0,221.586,221.586,220.5313,220.8397,70695.0
2024-11-01 12:00:00,221.95,222.56,221.91,221.91,56119.0,220.8397,221.4467,220.7999,220.7999,56119.0
2024-11-01 12:30:00,221.94,222.2,221.27,221.7,82691.0,220.8298,221.0885,220.1631,220.591,82691.0
2024-11-01 13:00:00,221.77,222.14,221.16,222.01,52726.0,220.6606,221.0288,220.0537,220.8994,52726.0
2024-11-01 13:30:00,221.97,221.97,220.69,220.77,54903.0,220.8596,220.8596,219.586,219.6656,54903.0
2024-11-01 14:00:00,220.76,221.07,220.36,220.84,48574.0,219.6557,219.9641,219.2577,219.7353,48574.0
2024-11-01 14:30:00,220.83,221.05,220.56,220.9,43698.0,219.7253,219.9442,219.4567,219.795,43698.0
2024-11-01 15:00:00,220.87,221.5,220.57,220.9,43059.0,219.7651,220.392,219.4666,219.795,43059.0
2024-11-01 15:30:00,220.9,221.22,219.95,220.58,188963.0,219.795,220.1134,218.8497,219.4766,188963.0
2024-11-04 09:30:00,219.98,220.84,218.5,220.41,233132.0,218.8796,219.7353,217.407,219.3074,233132.0
2024-11-04 10:00:00,220.42,221.7,219.8,221.48,67263.0,219.3174,220.591,218.7005,220.3721,67263.0
2024-11-04 10:30:00,221.49,221.9,221.17,221.32,82414.0,220.382,220.79,220.0636,220.2129,82414.0
2024-11-04 11:00:00,221.34,222.46,221.34,221.94,116901.0,220.2328,221.3472,220.2328,220.8298,116901.0
2024-11-04 11:30:00,221.87,221.87,220.16,220.47,51297.0,220.7601,220.7601,219.0587,219.3671,51297.0
2024-11-04 12:00:00,220.51,220.8,219.69,220.68,47808.0,219.4069,219.6955,218.591,219.5761,47808.0
2024-11-04 12:30:00,220.84,221.05,220.47,220.82,16596.0,219.7353,219.9442,219.3671,219.7154,16596.0
2024-11-04 13:00:00,220.72,221.16,220.17,220.77,46875.0,219.6159,220.0537,219.0686,219.6656,46875.0
2024-11-04 13:30:00,220.69,221.28,220.65,220.8,49106.0,219.586,220.1731,219.5462,219.6955,49106.0
2024-11-04 14:00:00,220.8,220.99,220.3,220.39,25028.0,219.6955,219.8845,219.198,219.2875,25028.0
2024-11-04 14:30:00,220.26,220.71,220.2,220.47,29107.0,219.1582,219.6059,219.0985,219.3671,29107.0
2024-11-04 15:00:00,220.45,220.5,220.13,220.14,47464.0,219.3472,219.397,219.0288,219.0388,47464.0
2024-11-04 15:30:00,220.13,220.13,219.05,219.28,151894.0,219.0288,219.0288,217.9542,218.1831,151894.0
2024-11-05 09:30:00,219.35,221.75,219.14,221.52,274569.0,218.2527,220.6407,218.0438,220.4119,274569.0
2024-11-05 10:00:00,221.48,222.07,220.7,220.8,323654.0,220.3721,220.9591,219.596,219.6955,323654.0
2024-11-05 10:30:00,220.86,221.8,220.42,220.73,62614.0,219.7552,220.6905,219.3174,219.6258,62614.0
2024-11-05 11:00:00,220.73,221.4,220.47,221.36,42706.0,219.6258,220.2925,219.3671,220.2527,42706.0
2024-11-05 11:30:00,221.4,221.85,221.27,221.67,70785.0,220.2925,220.7402,220.1631,220.5611,70785.0
2024-11-05 12:00:00,221.55,221.89,221.37,221.54,19149.0,220.4417,220.78,220.2626,220.4318,19149.0
2024-11-05 12:30:00,221.56,221.83,221.41,221.65,15311.0,220.4517,220.7203,220.3024,220.5412,15311.0
2024-11-05 13:00:00,221.61,222.0,221.31,221.31,38197.0,220.5014,220.8895,220.2029,220.2029,38197.0
2024-11-05 13:30:00,221.26,221.32,220.54,220.84,34023.0,220.1532,220.2129,219.4368,219.7353,34023.0
2024-11-05 14:00:00,220.89,221.45,220.77,221.23,35171.0,219.785,220.3422,219.6656,220.1233,35171.0
2024-11-05 14:30:00,221.17,221.32,220.37,220.56,54541.0,220.0636,220.2129,219.2676,219.4567,54541.0
2024-11-05 15:00:00,220.49,221.48,220.27,221.48,88986.0,219.387,220.3721,219.1681,220.3721,88986.0
2024-11-05 15:30:00,221.46,222.02,221.04,222.02,233942.0,220.3522,220.9094,219.9343,220.9094,233942.0
2024-11-06 09:30:00,226.36,227.8,224.31,224.73,729326.0,225.2277,226.6605,223.1879,223.6058,729326.0
2024-11-06 10:00:00,224.96,226.8,224.96,226.35,146761.0,223.8347,225.6655,223.8347,225.2177,146761.0
2024-11-06 10:30:00,226.26,226.64,225.19,225.64,111518.0,225.1282,225.5063,224.0635,224.5113,111518.0
2024-11-06 11:00:00,225.71,226.57,225.39,226.41,51032.0,224.5809,225.4366,224.2625,225.2774,51032.0
2024-11-06 11:30:00,226.46,226.91,226.26,226.84,56076.0,225.3272,225.7749,225.1282,225.7053,56076.0
2024-11-06 12:00:00,226.75,227.12,226.49,226.66,76920.0,225.6157,225.9839,225.357,225.5262,76920.0
2024-11-06 12:30:00,226.63,227.2,226.42,227.15,90237.0,225.4963,226.0635,225.2874,226.0137,90237.0
2024-11-06 13:00:00,227.12,227.94,226.96,227.9,101743.0,225.9839,226.7998,225.8247,226.76,101743.0
2024-11-06 13:30:00,227.93,228.37,227.66,228.24,60168.0,226.7898,227.2276,226.5212,227.0983,60168.0
2024-11-06 14:00:00,228.3,228.61,227.83,228.57,45236.0,227.158,227.4664,226.6903,227.4266,45236.0
2024-11-06 14:30:00,228.54,228.65,228.28,228.54,44689.0,227.3968,227.5062,227.1381,227.3968,44689.0
2024-11-06 15:00:00,228.44,228.95,228.24,228.92,124626.0,227.2973,227.8047,227.0983,227.7749,124626.0
2024-11-06 15:30:00,228.97,229.17,228.16,228.37,457485.0,227.8246,228.0236,227.0187,227.2276,457485.0
2024-11-07 09:30:00,231.83,233.18,231.31,233.18,246088.0,230.6703,232.0135,230.1529,232.0135,246088.0
2024-11-07 10:00:00,233.1,233.35,232.06,232.42,188658.0,231.934,232.1827,230.8992,231.2574,188658.0
2024-11-07 10:30:00,232.44,232.92,231.88,232.75,86907.0,231.2773,231.7549,230.7201,231.5857,86907.0
2024-11-07 11:00:00,232.78,232.82,231.86,232.39,77967.0,231.6156,231.6554,230.7002,231.2275,77967.0
2024-11-07 11:30:00,232.33,232.99,232.19,232.84,50331.0,231.1678,231.8245,231.0285,231.6753,50331.0
2024-11-07 12:00:00,232.8,232.96,232.35,232.86,36160.0,231.6355,231.7947,231.1877,231.6952,36160.0
2024-11-07 12:30:00,232.85,233.13,232.54,233.1,58631.0,231.6852,231.9638,231.3768,231.934,58631.0
2024-11-07 13:00:00,233.09,233.1,232.52,232.83,74129.0,231.924,231.934,231.3569,231.6653,74129.0
2024-11-07 13:30:00,232.78,232.89,232.45,232.74,78092.0,231.6156,231.725,231.2872,231.5758,78092.0
2024-11-07 14:00:00,232.71,233.19,232.29,232.5,115684.0,231.5459,232.0235,231.128,231.337,115684.0
2024-11-07 14:30:00,232.53,233.15,232.1,233.15,137792.0,231.3668,231.9837,230.939,231.9837,137792.0
2024-11-07 15:00:00,233.16,233.24,232.77,232.95,112036.0,231.9936,232.0732,231.6056,231.7847,112036.0
2024-11-07 15:30:00,232.97,233.41,232.91,233.15,352889.0,231.8046,232.2424,231.7449,231.9837,352889.0
2024-11-08 09:30:00,231.76,233.19,231.41,231.6,205384.0,230.6007,232.0235,230.2524,230.4415,205384.0
2024-11-08 10:00:00,231.5,232.01,230.14,231.29,95274.0,230.342,230.8494,228.9888,230.133,95274.0
2024-11-08 10:30:00,231.39,231.77,230.93,231.48,71823.0,230.2325,230.6106,229.7748,230.3221,71823.0
2024-11-08 11:00:00,231.39,231.67,231.08,231.22,67053.0,230.2325,230.5111,229.9241,230.0634,67053.0
2024-11-08 11:30:00,231.23,231.45,230.73,231.02,60054.0,230.0733,230.2922,229.5758,229.8644,60054.0
2024-11-08 12:00:00,231.01,231.06,230.5,230.69,64063.0,229.8544,229.9042,229.347,229.536,64063.0
2024-11-08 12:30:00,230.68,230.93,230.51,230.76,25672.0,229.5261,229.7748,229.3569,229.6057,25672.0
2024-11-08 13:00:00,230.76,231.22,230.73,231.1,36260.0,229.6057,230.0634,229.5758,229.944,36260.0
2024-11-08 13:30:00,231.1,231.36,230.94,231.22,47734.0,229.944,230.2027,229.7848,230.0634,47734.0
2024-11-08 14:00:00,231.13,231.66,231.05,231.66,88094.0,229.9738,230.5012,229.8942,230.5012,88094.0
2024-11-08 14:30:00,231.63,231.63,230.76,230.8,73720.0,230.4713,230.4713,229.6057,229.6455,73720.0
2024-11-08 15:00:00,230.8,230.97,230.46,230.84,72495.0,229.6455,229.8146,229.3072,229.6853,72495.0
2024-11-08 15:30:00,230.82,231.45,230.68,231.37,144973.0,229.6654,230.2922,229.5261,230.2126,144973.0
2024-11-11 09:30:00,229.18,229.18,223.73,223.74,464804.0,228.0336,228.0336,222.6108,222.6208,464804.0
2024-11-11 10:00:00,223.76,225.51,223.72,225.4,327830.0,222.6407,224.3819,222.6009,224.2725,327830.0
2024-11-11 10:30:00,225.36,226.43,225.21,225.92,164141.0,224.2327,225.2973,224.0834,224.7899,164141.0
2024-11-11 11:00:00,225.89,225.89,224.34,224.37,165694.0,224.76,224.76,223.2178,223.2476,165694.0
2024-11-11 11:30:00,224.4,224.58,224.02,224.21,115951.0,223.2775,223.4566,222.8994,223.0884,115951.0
2024-11-11 12:00:00,224.19,224.25,223.36,223.56,133540.0,223.0685,223.1282,222.2427,222.4417,133540.0
2024-11-11 12:30:00,223.57,224.09,223.54,223.71,89138.0,222.4516,222.969,222.4218,222.5909,89138.0
2024-11-11 13:00:00,223.68,223.68,222.78,223.32,169457.0,222.5611,222.5611,221.6656,222.2029,169457.0
2024-11-11 13:30:00,223.32,223.64,223.12,223.35,109900.0,222.2029,222.5213,222.0039,222.2327,109900.0
2024-11-11 14:00:00,223.36,223.47,223.05,223.09,74595.0,222.2427,222.3521,221.9342,221.974,74595.0
2024-11-11 14:30:00,223.05,224.17,222.97,224.15,107063.0,221.9342,223.0486,221.8546,223.0287,107063.0
2024-11-11 15:00:00,224.15,225.35,224.11,225.12,210739.0,223.0287,224.2227,222.9889,223.9939,210739.0
2024-11-11 15:30:00,225.13,225.64,224.92,225.53,433154.0,224.0038,224.5113,223.7949,224.4018,433154.0
2024-11-12 09:30:00,224.78,225.15,223.67,224.93,258299.0,223.6556,224.0237,222.5511,223.8048,258299.0
2024-11-12 10:00:00,225.07,225.12,223.97,224.5,119854.0,223.9441,223.9939,222.8496,223.377,119854.0
2024-11-12 10:30:00,224.51,224.6,223.0,223.03,93920.0,223.3869,223.4765,221.8845,221.9143,93920.0
2024-11-12 11:00:00,223.03,223.13,222.31,222.87,92615.0,221.9143,222.0138,221.1979,221.7551,92615.0
2024-11-12 11:30:00,222.78,222.98,221.65,221.66,88538.0,221.6656,221.8646,220.5412,220.5512,88538.0
2024-11-12 12:00:00,221.64,222.07,221.51,221.93,142243.0,220.5313,220.9591,220.4019,220.8198,142243.0
2024-11-12 12:30:00,221.94,222.02,220.3,220.37,173223.0,220.8298,220.9094,219.198,219.2676,173223.0
2024-11-12 13:00:00,220.33,221.33,220.15,221.2,46749.0,219.2278,220.2228,219.0487,220.0935,46749.0
2024-11-12 13:30:00,221.2,221.95,221.2,221.69,108235.0,220.0935,220.8397,220.0935,220.581,108235.0
2024-11-12 14:00:00,221.68,222.36,221.61,222.01,96811.0,220.5711,221.2477,220.5014,220.8994,96811.0
2024-11-12 14:30:00,222.03,222.57,222.02,222.53,369473.0,220.9193,221.4566,220.9094,221.4168,369473.0
2024-11-12 15:00:00,222.51,222.99,222.39,222.86,120698.0,221.3969,221.8745,221.2775,221.7452,120698.0
2024-11-12 15:30:00,222.84,223.19,222.73,223.09,356078.0,221.7253,222.0735,221.6158,221.974,356078.0
2024-11-13 09:30:00,221.5,222.13,220.5,220.62,250754.0,220.392,221.0188,219.397,219.5164,250754.0
2024-11-13 10:00:00,220.59,220.59,219.24,219.35,159282.0,219.4865,219.4865,218.1433,218.2527,159282.0
2024-11-13 10:30:00,219.36,219.9,218.74,219.31,110703.0,218.2627,218.8,217.6458,218.2129,110703.0
2024-11-13 11:00:00,219.34,219.38,218.38,218.99,176590.0,218.2428,218.2826,217.2876,217.8945,176590.0
2024-11-13 11:30:00,218.95,219.29,218.31,218.94,87360.0,217.8547,218.193,217.2179,217.8448,87360.0
2024-11-13 12:00:00,218.85,218.95,218.3,218.47,94134.0,217.7552,217.8547,217.208,217.3771,94134.0
2024-11-13 12:30:00,218.44,219.04,218.18,219.03,131390.0,217.3473,217.9443,217.0886,217.9343,131390.0
2024-11-13 13:00:00,219.05,219.57,218.94,219.26,101190.0,217.9542,218.4716,217.8448,218.1632,101190.0
2024-11-13 13:30:00,219.24,220.0,219.23,219.77,62861.0,218.1433,218.8995,218.1333,218.6706,62861.0
2024-11-13 14:00:00,219.86,219.89,219.28,219.33,86078.0,218.7602,218.79,218.1831,218.2328,86078.0
2024-11-13 14:30:00,219.3,219.46,218.75,219.03,93632.0,218.203,218.3622,217.6557,217.9343,93632.0
2024-11-13 15:00:00,218.92,219.24,218.55,218.91,114131.0,217.8249,218.1433,217.4567,217.8149,114131.0
2024-11-13 15:30:00,218.91,219.41,217.97,218.36,353489.0,217.8149,218.3124,216.8796,217.2677,353489.0
2024-11-14 09:30:00,220.5,221.37,219.15,220.03,567863.0,219.397,220.2626,218.0537,218.9293,567863.0
2024-11-14 10:00:00,220.0,220.69,219.57,220.23,157113.0,218.8995,219.586,218.4716,219.1283,157113.0
2024-11-14 10:30:00,220.2,220.42,219.69,219.82,69446.0,219.0985,219.3174,218.591,218.7204,69446.0
2024-11-14 11:00:00,219.84,220.28,219.79,219.89,69041.0,218.7403,219.1781,218.6905,218.79,69041.0
2024-11-14 11:30:00,219.89,220.0,219.12,219.16,65022.0,218.79,218.8995,218.0239,218.0637,65022.0
2024-11-14 12:00:00,219.14,219.5,218.33,218.52,66485.0,218.0438,218.402,217.2378,217.4269,66485.0
2024-11-14 12:30:00,218.45,219.58,218.04,219.49,77386.0,217.3572,218.4816,216.9493,218.392,77386.0
2024-11-14 13:00:00,219.42,219.69,219.24,219.42,39486.0,218.3224,218.591,218.1433,218.3224,39486.0
2024-11-14 13:30:00,219.42,219.47,218.44,218.52,42723.0,218.3224,218.3721,217.3473,217.4269,42723.0
2024-11-14 14:00:00,218.58,219.26,218.58,219.08,28476.0,217.4866,218.1632,217.4866,217.9841,28476.0
2024-11-14 14:30:00,219.09,219.46,218.94,219.1,61217.0,217.994,218.3622,217.8448,218.004,61217.0
2024-11-14 15:00:00,219.08,219.13,217.85,218.29,127205.0,217.9841,218.0338,216.7602,217.198,127205.0
2024-11-14 15:30:00,218.37,218.58,217.84,218.33,209713.0,217.2776,217.4866,216.7503,217.2378,209713.0
2024-11-15 09:30:00,214.57,215.67,213.32,214.83,317237.0,213.4966,214.5911,212.2529,213.7553,317237.0
2024-11-15 10:00:00,214.84,215.4,213.38,213.84,130348.0,213.7653,214.3225,212.3126,212.7703,130348.0
2024-11-15 10:30:00,213.61,213.94,212.73,213.09,171455.0,212.5414,212.8698,211.6658,212.024,171455.0
2024-11-15 11:00:00,213.09,213.17,212.61,212.89,95730.0,212.024,212.1036,211.5464,211.825,95730.0
2024-11-15 11:30:00,212.87,212.99,211.48,211.7,108221.0,211.8051,211.9245,210.4221,210.641,108221.0
2024-11-15 12:00:00,211.66,212.11,211.28,212.1,115139.0,210.6012,211.0489,210.2231,211.039,115139.0
2024-11-15 12:30:00,212.08,212.61,211.71,211.86,93947.0,211.0191,211.5464,210.651,210.8002,93947.0
2024-11-15 13:00:00,211.87,211.89,211.14,211.44,254359.0,210.8102,210.8301,210.0838,210.3823,254359.0
2024-11-15 13:30:00,211.41,211.72,210.8,210.97,57737.0,210.3525,210.6609,209.7455,209.9147,57737.0
2024-11-15 14:00:00,211.01,211.26,210.69,210.73,57949.0,209.9545,210.2032,209.6361,209.6759,57949.0
2024-11-15 14:30:00,210.72,211.67,210.58,211.13,95526.0,209.6659,210.6112,209.5266,210.0739,95526.0
2024-11-15 15:00:00,211.14,211.58,210.86,211.14,194412.0,210.0838,210.5216,209.8052,210.0838,194412.0
2024-11-15 15:30:00,211.14,211.36,210.6,211.11,1389663.0,210.0838,210.3027,209.5465,210.054,1389663.0
2024-11-18 09:30:00,211.21,212.63,210.24,210.83,233166.0,210.1535,211.5663,209.1883,209.7754,233166.0
2024-11-18 10:00:00,210.9,213.06,210.74,212.92,79206.0,209.845,211.9942,209.6858,211.8549,79206.0
2024-11-18 10:30:00,212.96,213.57,212.88,213.15,74572.0,211.8947,212.5016,211.8151,212.0837,74572.0
2024-11-18 11:00:00,213.22,213.95,213.06,213.67,42081.0,212.1534,212.8797,211.9942,212.6011,42081.0
2024-11-18 11:30:00,213.76,214.22,212.75,212.91,53956.0,212.6907,213.1484,211.6857,211.8449,53956.0
2024-11-18 12:00:00,212.9,213.19,212.57,213.07,28863.0,211.835,212.1235,211.5066,212.0041,28863.0
2024-11-18 12:30:00,213.08,213.77,213.01,213.71,76245.0,212.0141,212.7006,211.9444,212.6409,76245.0
2024-11-18 13:00:00,213.66,213.91,213.53,213.78,58188.0,212.5912,212.8399,212.4618,212.7106,58188.0
2024-11-18 13:30:00,213.85,213.95,213.17,213.91,59751.0,212.7802,212.8797,212.1036,212.8399,59751.0
2024-11-18 14:00:00,213.91,213.97,212.92,213.13,40582.0,212.8399,212.8996,211.8549,212.0638,40582.0
2024-11-18 14:30:00,213.08,213.68,213.0,213.55,38300.0,212.0141,212.6111,211.9345,212.4817,38300.0
2024-11-18 15:00:00,213.52,214.19,213.47,214.08,120975.0,212.4519,213.1185,212.4021,213.0091,120975.0
2024-11-18 15:30:00,214.09,214.33,213.37,214.03,416319.0,213.019,213.2578,212.3026,212.9593,416319.0
2024-11-19 09:30:00,213.33,214.04,212.46,213.14,168906.0,212.2628,212.9693,211.3972,212.0738,168906.0
2024-11-19 10:00:00,213.03,213.59,212.47,213.59,132420.0,211.9643,212.5215,211.4071,212.5215,132420.0
2024-11-19 10:30:00,213.48,213.9,213.26,213.53,119693.0,212.4121,212.83,212.1932,212.4618,119693.0
2024-11-19 11:00:00,213.53,213.63,213.16,213.54,66936.0,212.4618,212.5613,212.0937,212.4718,66936.0
2024-11-19 11:30:00,213.48,213.67,212.84,212.93,98574.0,212.4121,212.6011,211.7753,211.8648,98574.0
2024-11-19 12:00:00,212.93,213.09,212.5,213.02,62082.0,211.8648,212.024,211.437,211.9544,62082.0
2024-11-19 12:30:00,212.92,213.27,212.86,213.04,90729.0,211.8549,212.2031,211.7952,211.9743,90729.0
2024-11-19 13:00:00,213.06,213.69,212.89,213.57,104506.0,211.9942,212.621,211.825,212.5016,104506.0
2024-11-19 13:30:00,213.51,214.62,213.47,214.52,63149.0,212.4419,213.5464,212.4021,213.4469,63149.0
2024-11-19 14:00:00,214.5,214.81,214.21,214.22,63673.0,213.427,213.7354,213.1384,213.1484,63673.0
2024-11-19 14:30:00,214.25,214.41,213.93,214.1,103864.0,213.1782,213.3374,212.8598,213.029,103864.0
2024-11-19 15:00:00,214.11,214.32,214.02,214.16,79142.0,213.0389,213.2479,212.9494,213.0887,79142.0
2024-11-19 15:30:00,214.18,214.4,213.89,214.31,332429.0,213.1086,213.3275,212.82,213.2379,332429.0
2024-11-20 09:30:00,213.07,213.68,211.25,211.62,239590.0,212.0041,212.6111,210.1933,210.5614,239590.0
2024-11-20 10:00:00,211.71,212.14,209.84,210.62,251279.0,210.651,211.0788,208.7903,209.5664,251279.0
2024-11-20 10:30:00,210.59,212.11,210.49,211.75,220986.0,209.5366,211.0489,209.4371,210.6908,220986.0
2024-11-20 11:00:00,211.77,212.06,210.45,210.52,273825.0,210.7107,210.9992,209.3973,209.4669,273825.0
2024-11-20 11:30:00,210.54,212.11,210.19,211.81,176966.0,209.4868,211.0489,209.1386,210.7505,176966.0
2024-11-20 12:00:00,211.82,212.0,210.23,210.9,111742.0,210.7604,210.9395,209.1784,209.845,111742.0
2024-11-20 12:30:00,210.88,211.21,210.42,210.59,104722.0,209.8251,210.1535,209.3674,209.5366,104722.0
2024-11-20 13:00:00,210.57,210.84,210.06,210.38,116944.0,209.5167,209.7853,209.0092,209.3276,116944.0
2024-11-20 13:30:00,210.36,210.38,209.67,209.93,90819.0,209.3077,209.3276,208.6212,208.8799,90819.0
2024-11-20 14:00:00,209.92,210.0,209.65,209.84,97610.0,208.8699,208.9495,208.6013,208.7903,97610.0
2024-11-20 14:30:00,209.78,210.7,209.76,210.3,89145.0,208.7306,209.646,208.7107,209.248,89145.0
2024-11-20 15:00:00,210.28,210.83,210.12,210.81,157062.0,209.2281,209.7754,209.0689,209.7555,157062.0
2024-11-20 15:30:00,210.84,212.68,210.84,212.63,590769.0,209.7853,211.6161,209.7853,211.5663,590769.0
2024-11-21 09:30:00,215.05,216.41,212.51,213.26,350507.0,213.9742,215.3274,211.4469,212.1932,350507.0
2024-11-21 10:00:00,213.2,213.83,211.34,211.51,127454.0,212.1335,212.7603,210.2828,210.452,127454.0
2024-11-21 10:30:00,211.38,213.69,210.89,213.62,242073.0,210.3226,212.621,209.8351,212.5514,242073.0
2024-11-21 11:00:00,213.75,215.0,213.4,215.0,104210.0,212.6807,213.9245,212.3325,213.9245,104210.0
2024-11-21 11:30:00,215.03,215.24,214.23,214.49,82637.0,213.9543,214.1633,213.1583,213.417,82637.0
2024-11-21 12:00:00,214.53,215.55,214.21,215.34,442912.0,213.4568,214.4717,213.1384,214.2628,442912.0
2024-11-21 12:30:00,215.38,215.95,215.34,215.76,71466.0,214.3026,214.8697,214.2628,214.6807,71466.0
2024-11-21 13:00:00,215.85,216.54,215.66,216.16,149855.0,214.7702,215.4568,214.5812,215.0787,149855.0
2024-11-21 13:30:00,216.26,217.13,216.18,217.06,83418.0,215.1782,216.0438,215.0986,215.9742,83418.0
2024-11-21 14:00:00,217.03,217.26,216.03,216.54,221971.0,215.9443,216.1732,214.9493,215.4568,221971.0
2024-11-21 14:30:00,216.43,216.75,216.03,216.51,83064.0,215.3473,215.6657,214.9493,215.4269,83064.0
2024-11-21 15:00:00,216.44,217.18,216.4,216.92,170833.0,215.3573,216.0936,215.3175,215.8349,170833.0
2024-11-21 15:30:00,216.86,217.08,215.6,216.15,379743.0,215.7752,215.9941,214.5215,215.0687,379743.0
2024-11-22 09:30:00,215.62,216.7,215.41,216.26,341819.0,214.5414,215.616,214.3324,215.1782,341819.0
2024-11-22 10:00:00,216.22,216.37,214.69,214.92,123130.0,215.1384,215.2876,213.616,213.8449,123130.0
2024-11-22 10:30:00,214.92,216.05,214.83,215.83,62915.0,213.8449,214.9692,213.7553,214.7503,62915.0
2024-11-22 11:00:00,215.87,215.95,214.56,214.92,99986.0,214.7901,214.8697,213.4867,213.8449,99986.0
2024-11-22 11:30:00,214.97,215.94,214.64,215.67,127534.0,213.8946,214.8598,213.5663,214.5911,127534.0
2024-11-22 12:00:00,215.64,215.89,215.46,215.79,48977.0,214.5613,214.81,214.3822,214.7105,48977.0
2024-11-22 12:30:00,215.82,215.96,215.28,215.88,41530.0,214.7404,214.8797,214.2031,214.8001,41530.0
2024-11-22 13:00:00,215.86,216.37,215.57,216.06,55176.0,214.7802,215.2876,214.4916,214.9792,55176.0
2024-11-22 13:30:00,216.01,216.26,215.62,215.97,50630.0,214.9294,215.1782,214.5414,214.8896,50630.0
2024-11-22 14:00:00,215.96,215.96,215.24,215.66,76028.0,214.8797,214.8797,214.1633,214.5812,76028.0
2024-11-22 14:30:00,215.66,216.02,215.64,215.98,45521.0,214.5812,214.9394,214.5613,214.8996,45521.0
2024-11-22 15:00:00,215.96,215.96,215.26,215.48,88524.0,214.8797,214.8797,214.1832,214.4021,88524.0
2024-11-22 15:30:00,215.44,216.36,215.28,216.19,245636.0,214.3623,215.2777,214.2031,215.1085,245636.0
2024-11-25 09:30:00,218.95,219.61,217.4,217.42,213115.0,217.8547,218.5114,216.3125,216.3324,213115.0
2024-11-25 10:00:00,217.4,218.97,216.88,218.96,121704.0,216.3125,217.8746,215.7951,217.8647,121704.0
2024-11-25 10:30:00,218.87,219.29,218.15,218.67,123366.0,217.7751,218.193,217.0587,217.5761,123366.0
2024-11-25 11:00:00,218.67,220.01,218.58,219.91,148082.0,217.5761,218.9094,217.4866,218.8099,148082.0
2024-11-25 11:30:00,220.01,220.3,218.98,219.64,91187.0,218.9094,219.198,217.8846,218.5413,91187.0
2024-11-25 12:00:00,219.68,220.0,218.48,218.53,102769.0,218.5811,218.8995,217.3871,217.4368,102769.0
2024-11-25 12:30:00,218.47,218.82,217.59,218.38,63737.0,217.3771,217.7254,216.5015,217.2876,63737.0
2024-11-25 13:00:00,218.24,218.69,218.19,218.43,70100.0,217.1483,217.596,217.0985,217.3373,70100.0
2024-11-25 13:30:00,218.44,218.8,218.06,218.2,44016.0,217.3473,217.7055,216.9692,217.1085,44016.0
2024-11-25 14:00:00,218.19,218.64,218.06,218.41,39027.0,217.0985,217.5463,216.9692,217.3174,39027.0
2024-11-25 14:30:00,218.4,219.0,218.16,218.67,31199.0,217.3075,217.9045,217.0687,217.5761,31199.0
2024-11-25 15:00:00,218.68,218.73,218.25,218.51,72307.0,217.5861,217.6358,217.1582,217.4169,72307.0
2024-11-25 15:30:00,218.52,218.76,218.06,218.4,281590.0,217.4269,217.6657,216.9692,217.3075,281590.0
2024-11-26 09:30:00,220.0,220.59,217.25,217.49,233646.0,218.8995,219.4865,216.1632,216.402,233646.0
2024-11-26 10:00:00,217.53,218.04,216.44,216.68,91193.0,216.4418,216.9493,215.3573,215.5961,91193.0
2024-11-26 10:30:00,216.67,217.25,216.19,216.22,141645.0,215.5861,216.1632,215.1085,215.1384,141645.0
2024-11-26 11:00:00,216.26,216.56,215.55,215.74,92786.0,215.1782,215.4767,214.4717,214.6608,92786.0
2024-11-26 11:30:00,215.8,215.83,214.62,215.16,99714.0,214.7205,214.7503,213.5464,214.0837,99714.0
2024-11-26 12:00:00,215.16,215.16,214.15,214.64,181693.0,214.0837,214.0837,213.0787,213.5663,181693.0
2024-11-26 12:30:00,214.6,215.13,214.6,214.96,57517.0,213.5265,214.0538,213.5265,213.8847,57517.0
2024-11-26 13:00:00,214.93,215.17,214.61,215.15,64977.0,213.8548,214.0936,213.5364,214.0737,64977.0
2024-11-26 13:30:00,215.1,215.57,214.94,215.39,92053.0,214.024,214.4916,213.8648,214.3125,92053.0
2024-11-26 14:00:00,215.37,215.54,214.1,214.19,75986.0,214.2926,214.4618,213.029,213.1185,75986.0
2024-11-26 14:30:00,214.19,214.36,214.0,214.1,66416.0,213.1185,213.2877,212.9295,213.029,66416.0
2024-11-26 15:00:00,214.11,214.3,213.77,214.3,128238.0,213.0389,213.228,212.7006,213.228,128238.0
2024-11-26 15:30:00,214.28,215.48,214.16,215.42,375555.0,213.2081,214.4021,213.0887,214.3424,375555.0
2024-11-27 09:30:00,214.25,214.41,213.05,213.16,298523.0,213.1782,213.3374,211.9842,212.0937,298523.0
2024-11-27 10:00:00,213.05,213.05,210.29,210.33,151533.0,211.9842,211.9842,209.2381,209.2779,151533.0
2024-11-27 10:30:00,210.39,210.62,209.57,210.3,196399.0,209.3376,209.5664,208.5217,209.248,196399.0
2024-11-27 11:00:00,210.28,210.49,209.6,209.8,224821.0,209.2281,209.4371,208.5515,208.7505,224821.0
2024-11-27 11:30:00,209.78,210.11,209.26,209.33,71845.0,208.7306,209.059,208.2132,208.2829,71845.0
2024-11-27 12:00:00,209.33,209.58,208.89,209.37,110050.0,208.2829,208.5316,207.8451,208.3227,110050.0
2024-11-27 12:30:00,209.34,209.76,209.06,209.74,202177.0,208.2928,208.7107,208.0142,208.6908,202177.0
2024-11-27 13:00:00,209.72,210.65,209.58,210.65,92185.0,208.6709,209.5963,208.5316,209.5963,92185.0
2024-11-27 13:30:00,210.63,211.95,210.61,211.82,147565.0,209.5764,210.8897,209.5565,210.7604,147565.0
2024-11-27 14:00:00,211.81,212.07,211.62,211.66,135914.0,210.7505,211.0091,210.5614,210.6012,135914.0
2024-11-27 14:30:00,211.66,212.37,211.56,212.18,63148.0,210.6012,211.3076,210.5017,211.1186,63148.0
2024-11-27 15:00:00,212.19,212.61,211.89,211.95,61575.0,211.1285,211.5464,210.8301,210.8897,61575.0
2024-11-27 15:30:00,211.93,212.6,211.52,212.51,300067.0,210.8698,211.5365,210.4619,211.4469,300067.0
2024-11-29 09:30:00,214.12,216.41,214.08,216.37,471213.0,213.0489,215.3274,213.0091,215.2876,471213.0
2024-11-29 10:00:00,216.43,217.71,215.89,216.89,202999.0,215.3473,216.6209,214.81,215.805,202999.0
2024-11-29 10:30:00,216.8,217.36,216.77,217.13,85753.0,215.7155,216.2727,215.6856,216.0438,85753.0
2024-11-29 11:00:00,217.1,218.02,217.1,217.39,269735.0,216.014,216.9294,216.014,216.3025,269735.0
2024-11-29 11:30:00,217.37,217.42,216.38,216.63,88005.0,216.2826,216.3324,215.2976,215.5463,88005.0
2024-11-29 12:00:00,216.56,216.56,215.5,215.56,87160.0,215.4767,215.4767,214.422,214.4817,87160.0
2024-11-29 12:30:00,215.58,216.1,215.37,215.5,397110.0,214.5016,215.019,214.2926,214.422,397110.0
2024-12-02 09:30:00,216.7,220.06,216.51,219.37,496278.0,215.616,218.9592,215.4269,218.2726,496278.0
2024-12-02 10:00:00,219.38,219.82,218.72,219.29,185083.0,218.2826,218.7204,217.6259,218.193,185083.0
2024-12-02 10:30:00,219.31,219.6,218.91,219.38,105916.0,218.2129,218.5015,217.8149,218.2826,105916.0
2024-12-02 11:00:00,219.4,221.0,219.4,220.88,268674.0,218.3025,219.8945,218.3025,219.7751,268674.0
2024-12-02 11:30:00,220.86,221.96,220.81,221.17,137836.0,219.7552,220.8497,219.7054,220.0636,137836.0
2024-12-02 12:00:00,221.14,222.22,220.99,221.71,209289.0,220.0338,221.1084,219.8845,220.6009,209289.0
2024-12-02 12:30:00,221.7,222.47,221.46,222.15,92414.0,220.591,221.3571,220.3522,221.0387,92414.0
2024-12-02 13:00:00,222.12,222.29,221.33,221.59,81847.0,221.0089,221.178,220.2228,220.4815,81847.0
2024-12-02 13:30:00,221.55,221.66,220.95,220.96,95602.0,220.4417,220.5512,219.8447,219.8547,95602.0
2024-12-02 14:00:00,220.93,221.16,220.15,220.42,105823.0,219.8248,220.0537,219.0487,219.3174,105823.0
2024-12-02 14:30:00,220.44,221.09,220.43,221.04,78103.0,219.3373,219.984,219.3273,219.9343,78103.0
2024-12-02 15:00:00,220.88,221.58,220.55,221.49,148022.0,219.7751,220.4716,219.4467,220.382,148022.0
2024-12-02 15:30:00,221.51,221.84,220.91,221.12,573778.0,220.4019,220.7303,219.8049,220.0139,573778.0
2024-12-03 09:30:00,219.65,221.06,219.02,220.14,281168.0,218.5512,219.9542,217.9244,219.0388,281168.0
2024-12-03 10:00:00,220.08,220.18,219.38,219.99,117452.0,218.9791,219.0786,218.2826,218.8895,117452.0
2024-12-03 10:30:00,219.96,220.44,219.85,220.3,65046.0,218.8597,219.3373,218.7502,219.198,65046.0
2024-12-03 11:00:00,220.28,220.68,219.93,220.64,53159.0,219.1781,219.5761,218.8298,219.5363,53159.0
2024-12-03 11:30:00,220.68,220.89,219.81,219.93,79151.0,219.5761,219.785,218.7104,218.8298,79151.0
2024-12-03 12:00:00,219.9,220.0,219.5,219.53,45784.0,218.8,218.8995,218.402,218.4318,45784.0
2024-12-03 12:30:00,219.5,220.19,219.28,220.13,49775.0,218.402,219.0885,218.1831,219.0288,49775.0
2024-12-03 13:00:00,220.1,220.1,219.62,219.62,69482.0,218.999,218.999,218.5214,218.5214,69482.0
2024-12-03 13:30:00,219.59,219.86,219.17,219.77,47906.0,218.4915,218.7602,218.0736,218.6706,47906.0
2024-12-03 14:00:00,219.74,219.74,219.33,219.35,50653.0,218.6408,218.6408,218.2328,218.2527,50653.0
2024-12-03 14:30:00,219.38,219.79,219.33,219.72,92336.0,218.2826,218.6905,218.2328,218.6209,92336.0
2024-12-03 15:00:00,219.79,220.0,219.6,219.87,70991.0,218.6905,218.8995,218.5015,218.7701,70991.0
2024-12-03 15:30:00,219.85,219.89,219.13,219.73,292926.0,218.7502,218.79,218.0338,218.6308,292926.0
2024-12-04 09:30:00,224.25,224.32,221.3,221.57,239108.0,223.1282,223.1979,220.193,220.4616,239108.0
2024-12-04 10:00:00,221.44,222.84,221.14,222.84,98702.0,220.3323,221.7253,220.0338,221.7253,98702.0
2024-12-04 10:30:00,222.85,223.0,222.08,222.34,152062.0,221.7352,221.8845,220.9691,221.2278,152062.0
2024-12-04 11:00:00,222.35,223.11,222.33,222.9,178651.0,221.2377,221.9939,221.2178,221.785,178651.0
2024-12-04 11:30:00,222.9,223.07,222.53,222.85,103813.0,221.785,221.9541,221.4168,221.7352,103813.0
2024-12-04 12:00:00,222.86,223.12,222.68,222.78,120984.0,221.7452,222.0039,221.5661,221.6656,120984.0
2024-12-04 12:30:00,222.72,222.91,222.31,222.82,79223.0,221.6059,221.7949,221.1979,221.7054,79223.0
2024-12-04 13:00:00,222.77,223.16,222.45,222.45,83632.0,221.6556,222.0437,221.3372,221.3372,83632.0
2024-12-04 13:30:00,222.44,222.91,222.2,222.63,55082.0,221.3273,221.7949,221.0885,221.5163,55082.0
2024-12-04 14:00:00,222.5,223.07,222.5,222.72,77054.0,221.387,221.9541,221.387,221.6059,77054.0
2024-12-04 14:30:00,222.73,222.9,222.53,222.54,73672.0,221.6158,221.785,221.4168,221.4268,73672.0
2024-12-04 15:00:00,222.53,222.59,222.24,222.47,40454.0,221.4168,221.4765,221.1283,221.3571,40454.0
2024-12-04 15:30:00,222.45,222.98,222.39,222.79,209832.0,221.3372,221.8646,221.2775,221.6755,209832.0
2024-12-05 09:30:00,222.36,222.66,220.12,220.15,260556.0,221.2477,221.5462,219.0189,219.0487,260556.0
2024-12-05 10:00:00,220.2,220.73,219.37,219.91,199419.0,219.0985,219.6258,218.2726,218.8099,199419.0
2024-12-05 10:30:00,219.93,220.37,219.67,220.19,120856.0,218.8298,219.2676,218.5711,219.0885,120856.0
2024-12-05 11:00:00,220.15,220.5,219.93,220.32,78144.0,219.0487,219.397,218.8298,219.2179,78144.0
2024-12-05 11:30:00,220.31,220.58,219.91,220.15,59878.0,219.2079,219.4766,218.8099,219.0487,59878.0
2024-12-05 12:00:00,220.16,220.45,220.05,220.24,87286.0,219.0587,219.3472,218.9492,219.1383,87286.0
2024-12-05 12:30:00,220.24,220.24,219.87,220.06,31273.0,219.1383,219.1383,218.7701,218.9592,31273.0
2024-12-05 13:00:00,220.03,220.03,218.7,218.74,60428.0,218.9293,218.9293,217.606,217.6458,60428.0
2024-12-05 13:30:00,218.79,218.96,218.28,218.41,72185.0,217.6955,217.8647,217.1881,217.3174,72185.0
2024-12-05 14:00:00,218.42,218.5,217.89,218.19,140112.0,217.3274,217.407,216.8,217.0985,140112.0
2024-12-05 14:30:00,218.16,218.42,218.05,218.34,48654.0,217.0687,217.3274,216.9592,217.2478,48654.0
2024-12-05 15:00:00,218.34,218.76,218.1,218.11,67650.0,217.2478,217.6657,217.009,217.0189,67650.0
2024-12-05 15:30:00,218.14,218.48,217.89,218.46,241766.0,217.0488,217.3871,216.8,217.3672,241766.0
2024-12-06 09:30:00,218.6,219.42,218.0,219.14,182784.0,217.5065,218.3224,216.9095,218.0438,182784.0
2024-12-06 10:00:00,219.18,220.24,219.18,219.65,95627.0,218.0836,219.1383,218.0836,218.5512,95627.0
2024-12-06 10:30:00,219.56,220.38,219.47,220.16,102582.0,218.4617,219.2776,218.3721,219.0587,102582.0
2024-12-06 11:00:00,220.16,220.16,218.83,219.26,129651.0,219.0587,219.0587,217.7353,218.1632,129651.0
2024-12-06 11:30:00,219.25,219.49,218.85,219.46,66371.0,218.1532,218.392,217.7552,218.3622,66371.0
2024-12-06 12:00:00,219.4,219.89,219.23,219.75,56739.0,218.3025,218.79,218.1333,218.6507,56739.0
2024-12-06 12:30:00,219.78,219.83,219.05,219.61,40242.0,218.6806,218.7303,217.9542,218.5114,40242.0
2024-12-06 13:00:00,219.61,220.37,219.5,220.13,41489.0,218.5114,219.2676,218.402,219.0288,41489.0
2024-12-06 13:30:00,220.13,220.2,219.87,220.2,52792.0,219.0288,219.0985,218.7701,219.0985,52792.0
2024-12-06 14:00:00,220.21,220.21,219.68,219.87,44835.0,219.1084,219.1084,218.5811,218.7701,44835.0
2024-12-06 14:30:00,219.82,220.08,219.72,219.97,87106.0,218.7204,218.9791,218.6209,218.8696,87106.0
2024-12-06 15:00:00,219.9,219.95,219.55,219.78,47796.0,218.8,218.8497,218.4517,218.6806,47796.0
2024-12-06 15:30:00,219.76,220.03,219.41,219.93,207866.0,218.6607,218.9293,218.3124,218.8298,207866.0
2024-12-09 09:30:00,218.5,221.06,217.38,220.7,271944.0,217.407,219.9542,216.2926,219.596,271944.0
2024-12-09 10:00:00,220.71,221.54,220.5,220.65,115507.0,219.6059,220.4318,219.397,219.5462,115507.0
2024-12-09 10:30:00,220.54,221.26,220.12,220.21,84657.0,219.4368,220.1532,219.0189,219.1084,84657.0
2024-12-09 11:00:00,220.21,220.52,218.44,219.3,99591.0,219.1084,219.4169,217.3473,218.203,99591.0
2024-12-09 11:30:00,219.21,220.09,219.0,219.62,48770.0,218.1134,218.989,217.9045,218.5214,48770.0
2024-12-09 12:00:00,219.65,219.84,219.15,219.27,27485.0,218.5512,218.7403,218.0537,218.1731,27485.0
2024-12-09 12:30:00,219.41,219.95,219.22,219.63,31933.0,218.3124,218.8497,218.1234,218.5313,31933.0
2024-12-09 13:00:00,219.69,219.69,219.11,219.39,28998.0,218.591,218.591,218.0139,218.2925,28998.0
2024-12-09 13:30:00,219.35,219.92,219.3,219.43,22618.0,218.2527,218.8199,218.203,218.3323,22618.0
2024-12-09 14:00:00,219.36,219.36,218.98,219.07,22811.0,218.2627,218.2627,217.8846,217.9741,22811.0
2024-12-09 14:30:00,219.11,219.11,218.13,218.72,25588.0,218.0139,218.0139,217.0388,217.6259,25588.0
2024-12-09 15:00:00,218.71,218.74,218.2,218.33,37549.0,217.6159,217.6458,217.1085,217.2378,37549.0
2024-12-09 15:30:00,218.3,219.01,218.22,218.82,200489.0,217.208,217.9144,217.1284,217.7254,200489.0
2024-12-10 09:30:00,219.43,219.58,216.43,216.68,187458.0,218.3323,218.4816,215.3473,215.5961,187458.0
2024-12-10 10:00:00,216.83,217.63,216.6,216.7,49226.0,215.7453,216.5413,215.5165,215.616,49226.0
2024-12-10 10:30:00,216.57,216.93,215.89,215.95,44061.0,215.4866,215.8448,214.81,214.8697,44061.0
2024-12-10 11:00:00,216.0,216.17,214.89,214.89,122352.0,214.9195,215.0886,213.815,213.815,122352.0
2024-12-10 11:30:00,214.93,214.93,213.61,214.12,167414.0,213.8548,213.8548,212.5414,213.0489,167414.0
2024-12-10 12:00:00,214.07,214.17,213.49,213.95,116724.0,212.9991,213.0986,212.422,212.8797,116724.0
2024-12-10 12:30:00,213.95,214.44,213.74,213.91,85213.0,212.8797,213.3673,212.6708,212.8399,85213.0
2024-12-10 13:00:00,213.91,214.37,213.81,214.02,110036.0,212.8399,213.2976,212.7404,212.9494,110036.0
2024-12-10 13:30:00,214.01,214.28,213.47,213.49,46017.0,212.9394,213.2081,212.4021,212.422,46017.0
2024-12-10 14:00:00,213.48,214.01,213.33,213.92,73859.0,212.4121,212.9394,212.2628,212.8499,73859.0
2024-12-10 14:30:00,213.92,214.12,213.54,213.87,59958.0,212.8499,213.0489,212.4718,212.8001,59958.0
2024-12-10 15:00:00,213.87,213.9,212.56,212.57,125028.0,212.8001,212.83,211.4967,211.5066,125028.0
2024-12-10 15:30:00,212.61,213.67,212.19,213.56,425278.0,211.5464,212.6011,211.1285,212.4917,425278.0
2024-12-11 09:30:00,216.73,218.55,215.46,218.08,341923.0,215.6458,217.4567,214.3822,216.9891,341923.0
2024-12-11 10:00:00,218.15,218.23,216.76,216.79,249648.0,217.0587,217.1383,215.6757,215.7055,249648.0
2024-12-11 10:30:00,216.75,217.08,215.4,215.93,136502.0,215.6657,215.9941,214.3225,214.8498,136502.0
2024-12-11 11:00:00,216.02,217.93,215.98,217.93,162057.0,214.9394,216.8398,214.8996,216.8398,162057.0
2024-12-11 11:30:00,217.88,217.95,217.38,217.9,59413.0,216.7901,216.8597,216.2926,216.81,59413.0
2024-12-11 12:00:00,217.9,218.23,217.77,218.0,106908.0,216.81,217.1383,216.6806,216.9095,106908.0
2024-12-11 12:30:00,218.04,218.12,217.67,217.96,74328.0,216.9493,217.0289,216.5811,216.8697,74328.0
2024-12-11 13:00:00,217.96,218.65,217.96,218.65,60503.0,216.8697,217.5562,216.8697,217.5562,60503.0
2024-12-11 13:30:00,218.75,218.95,218.51,218.72,44091.0,217.6557,217.8547,217.4169,217.6259,44091.0
2024-12-11 14:00:00,218.77,219.09,218.61,219.03,56208.0,217.6756,217.994,217.5164,217.9343,56208.0
2024-12-11 14:30:00,219.03,219.39,218.93,219.17,47252.0,217.9343,218.2925,217.8348,218.0736,47252.0
2024-12-11 15:00:00,219.15,220.21,218.98,220.13,165900.0,218.0537,219.1084,217.8846,219.0288,165900.0
2024-12-11 15:30:00,220.1,220.23,218.56,218.94,638642.0,218.999,219.1283,217.4667,217.8448,638642.0
2024-12-12 09:30:00,217.39,218.18,215.58,216.95,246366.0,216.3025,217.0886,214.5016,215.8647,246366.0
2024-12-12 10:00:00,216.97,217.42,216.11,216.71,94623.0,215.8846,216.3324,215.0289,215.6259,94623.0
2024-12-12 10:30:00,216.69,216.99,216.28,216.89,67722.0,215.606,215.9045,215.1981,215.805,67722.0
2024-12-12 11:00:00,216.85,217.24,216.36,216.49,51122.0,215.7652,216.1533,215.2777,215.407,51122.0
2024-12-12 11:30:00,216.55,216.66,215.58,215.59,62134.0,215.4667,215.5762,214.5016,214.5115,62134.0
2024-12-12 12:00:00,215.59,216.52,215.46,216.43,116206.0,214.5115,215.4369,214.3822,215.3473,116206.0
2024-12-12 12:30:00,216.41,216.67,215.72,216.56,54021.0,215.3274,215.5861,214.6409,215.4767,54021.0
2024-12-12 13:00:00,216.57,217.08,216.11,216.87,84495.0,215.4866,215.9941,215.0289,215.7851,84495.0
2024-12-12 13:30:00,216.85,216.93,216.56,216.7,29989.0,215.7652,215.8448,215.4767,215.616,29989.0
2024-12-12 14:00:00,216.66,217.5,216.59,217.0,54298.0,215.5762,216.412,215.5065,215.9145,54298.0
2024-12-12 14:30:00,216.99,217.42,216.92,217.35,32092.0,215.9045,216.3324,215.8349,216.2627,32092.0
2024-12-12 15:00:00,217.37,217.54,216.88,216.93,85258.0,216.2826,216.4518,215.7951,215.8448,85258.0
2024-12-12 15:30:00,216.94,217.47,216.84,217.1,406669.0,215.8548,216.3821,215.7553,216.014,406669.0
2024-12-13 09:30:00,222.3,224.66,221.76,224.29,574489.0,221.188,223.5362,220.6507,223.168,574489.0
2024-12-13 10:00:00,224.3,224.33,222.12,222.3,304344.0,223.178,223.2078,221.0089,221.188,304344.0
2024-12-13 10:30:00,222.33,222.77,220.32,220.32,177034.0,221.2178,221.6556,219.2179,219.2179,177034.0
2024-12-13 11:00:00,220.36,221.51,220.01,221.0,192832.0,219.2577,220.4019,218.9094,219.8945,192832.0
2024-12-13 11:30:00,221.01,221.96,220.91,221.25,63933.0,219.9044,220.8497,219.8049,220.1432,63933.0
2024-12-13 12:00:00,221.26,221.9,221.11,221.19,69597.0,220.1532,220.79,220.0039,220.0835,69597.0
2024-12-13 12:30:00,221.15,221.73,220.82,221.17,42373.0,220.0437,220.6208,219.7154,220.0636,42373.0
2024-12-13 13:00:00,221.14,221.97,221.1,221.85,61316.0,220.0338,220.8596,219.994,220.7402,61316.0
2024-12-13 13:30:00,221.84,222.45,221.62,222.35,49075.0,220.7303,221.3372,220.5114,221.2377,49075.0
2024-12-13 14:00:00,222.31,223.18,222.21,223.16,46004.0,221.1979,222.0636,221.0984,222.0437,46004.0
2024-12-13 14:30:00,223.22,223.61,223.06,223.45,34114.0,222.1034,222.4914,221.9442,222.3322,34114.0
2024-12-13 15:00:00,223.43,223.96,223.26,223.83,159908.0,222.3123,222.8397,222.1432,222.7103,159908.0
2024-12-13 15:30:00,223.81,224.3,222.83,223.34,584579.0,222.6904,223.178,221.7153,222.2228,584579.0
2024-12-16 09:30:00,224.01,226.22,222.39,226.12,993299.0,222.8894,225.0884,221.2775,224.9889,993299.0
2024-12-16 10:00:00,226.17,227.26,225.33,226.13,510213.0,225.0386,226.1232,224.2028,224.9988,510213.0
2024-12-16 10:30:00,226.0,226.68,225.27,225.47,80742.0,224.8695,225.5461,224.1431,224.3421,80742.0
2024-12-16 11:00:00,225.3,226.39,225.16,226.0,121327.0,224.173,225.2575,224.0337,224.8695,121327.0
2024-12-16 11:30:00,226.03,226.66,225.55,226.64,138577.0,224.8993,225.5262,224.4217,225.5063,138577.0
2024-12-16 12:00:00,226.66,226.97,226.5,226.76,215655.0,225.5262,225.8346,225.367,225.6257,215655.0
2024-12-16 12:30:00,226.78,227.3,226.73,227.18,124417.0,225.6456,226.163,225.5958,226.0436,124417.0
2024-12-16 13:00:00,227.23,227.83,227.21,227.59,138772.0,226.0933,226.6903,226.0734,226.4515,138772.0
2024-12-16 13:30:00,227.6,227.79,227.32,227.58,281909.0,226.4615,226.6505,226.1829,226.4416,281909.0
2024-12-16 14:00:00,227.57,228.58,227.48,227.87,146946.0,226.4316,227.4366,226.3421,226.7301,146946.0
2024-12-16 14:30:00,227.89,228.35,227.72,227.83,120660.0,226.75,227.2077,226.5809,226.6903,120660.0
2024-12-16 15:00:00,227.87,228.38,227.82,228.09,147878.0,226.7301,227.2376,226.6804,226.949,147878.0
2024-12-16 15:30:00,228.04,228.38,227.39,227.45,650461.0,226.8993,227.2376,226.2525,226.3122,650461.0
2024-12-17 09:30:00,224.84,226.18,223.41,223.7,336608.0,224.0729,225.4083,222.6477,222.9367,336608.0
2024-12-17 10:00:00,223.74,224.5,223.1,223.11,119343.0,222.9766,223.734,222.3388,222.3488,119343.0
2024-12-17 10:30:00,223.09,224.18,222.84,223.21,119564.0,222.3288,223.4151,222.0797,222.4484,119564.0
2024-12-17 11:00:00,223.19,223.97,222.74,223.97,238966.0,222.4285,223.2058,221.98,223.2058,238966.0
2024-12-17 11:30:00,224.0,225.03,223.95,224.34,60530.0,223.2357,224.2622,223.1859,223.5746,60530.0
2024-12-17 12:00:00,224.34,224.62,223.94,224.62,54616.0,223.5746,223.8536,223.1759,223.8536,54616.0
2024-12-17 12:30:00,224.58,224.8,224.24,224.32,52963.0,223.8137,224.033,223.4749,223.5546,52963.0
2024-12-17 13:00:00,224.26,224.55,223.83,224.07,42508.0,223.4948,223.7838,223.0663,223.3055,42508.0
2024-12-17 13:30:00,224.11,224.16,223.35,223.42,46710.0,223.3453,223.3952,222.5879,222.6577,46710.0
2024-12-17 14:00:00,223.4,223.48,222.92,223.09,51757.0,222.6378,222.7175,222.1594,222.3288,51757.0
2024-12-17 14:30:00,222.94,223.19,222.56,223.07,34618.0,222.1793,222.4285,221.8006,222.3089,34618.0
2024-12-17 15:00:00,223.02,223.21,222.71,222.99,67719.0,222.2591,222.4484,221.9501,222.2292,67719.0
2024-12-17 15:30:00,223.13,224.01,222.78,223.89,267015.0,222.3687,223.2457,222.0199,223.1261,267015.0
2024-12-18 09:30:00,225.35,227.16,224.54,226.21,175903.0,224.5811,226.3849,223.7739,225.4382,175903.0
2024-12-18 10:00:00,226.3,226.65,225.68,225.9,137182.0,225.5279,225.8767,224.91,225.1292,137182.0
2024-12-18 10:30:00,225.94,226.57,225.79,226.18,109486.0,225.1691,225.7969,225.0196,225.4083,109486.0
2024-12-18 11:00:00,226.23,226.88,225.92,226.62,164812.0,225.4581,226.1059,225.1492,225.8468,164812.0
2024-12-18 11:30:00,226.66,226.66,225.78,225.92,48397.0,225.8866,225.8866,225.0096,225.1492,48397.0
2024-12-18 12:00:00,225.96,226.91,225.96,226.55,100880.0,225.189,226.1358,225.189,225.777,100880.0
2024-12-18 12:30:00,226.56,226.77,226.21,226.47,41324.0,225.787,225.9963,225.4382,225.6973,41324.0
2024-12-18 13:00:00,226.46,226.88,226.39,226.45,38907.0,225.6873,226.1059,225.6176,225.6774,38907.0
2024-12-18 13:30:00,226.48,226.48,225.99,226.39,61772.0,225.7073,225.7073,225.2189,225.6176,61772.0
2024-12-18 14:00:00,226.26,226.26,223.13,223.13,197506.0,225.488,225.488,222.3687,222.3687,197506.0
2024-12-18 14:30:00,223.1,224.04,220.54,220.68,146988.0,222.3388,223.2756,219.7875,219.927,146988.0
2024-12-18 15:00:00,220.8,220.91,217.47,217.61,356914.0,220.0466,220.1563,216.728,216.8675,356914.0
2024-12-18 15:30:00,217.77,218.19,213.95,215.28,1349330.0,217.027,217.4455,213.22,214.5455,1349330.0
2024-12-19 09:30:00,216.09,216.56,214.43,214.66,348774.0,215.3527,215.8211,213.6984,213.9276,348774.0
2024-12-19 10:00:00,214.77,215.21,212.59,212.66,236364.0,214.0372,214.4757,211.8646,211.9344,236364.0
2024-12-19 10:30:00,212.64,214.01,212.31,213.59,212937.0,211.9145,213.2798,211.5856,212.8612,212937.0
2024-12-19 11:00:00,213.54,214.99,212.53,214.44,120406.0,212.8114,214.2565,211.8049,213.7083,120406.0
2024-12-19 11:30:00,214.41,215.17,214.0,214.44,108366.0,213.6784,214.4358,213.2698,213.7083,108366.0
2024-12-19 12:00:00,214.38,214.48,213.11,213.28,148957.0,213.6485,213.7482,212.3829,212.5523,148957.0
2024-12-19 12:30:00,213.31,213.76,212.63,213.66,48546.0,212.5822,213.0307,211.9045,212.931,48546.0
2024-12-19 13:00:00,213.63,213.63,212.79,213.25,105001.0,212.9011,212.9011,212.064,212.5224,105001.0
2024-12-19 13:30:00,213.32,214.4,212.92,214.32,53750.0,212.5922,213.6685,212.1935,213.5887,53750.0
2024-12-19 14:00:00,214.27,214.27,212.98,213.15,40147.0,213.5389,213.5389,212.2533,212.4227,40147.0
2024-12-19 14:30:00,213.12,213.12,212.47,212.58,77534.0,212.3928,212.3928,211.7451,211.8547,77534.0
2024-12-19 15:00:00,212.62,213.47,212.1,212.87,212512.0,211.8945,212.7416,211.3763,212.1437,212512.0
2024-12-19 15:30:00,212.84,213.19,211.45,211.93,464373.0,212.1138,212.4626,210.7285,211.2069,464373.0
2024-12-20 09:30:00,211.02,212.68,210.3,211.78,215125.0,210.3,211.9543,209.5825,211.0574,215125.0
2024-12-20 10:00:00,211.84,214.04,211.51,214.02,118979.0,211.1172,213.3097,210.7883,213.2898,118979.0
2024-12-20 10:30:00,214.0,215.48,213.99,214.97,133539.0,213.2698,214.7448,213.2599,214.2365,133539.0
2024-12-20 11:00:00,214.94,216.67,214.83,216.33,231816.0,214.2066,215.9307,214.097,215.5919,231816.0
2024-12-20 11:30:00,216.34,217.73,216.29,217.14,142292.0,215.6019,216.9871,215.552,216.3991,142292.0
2024-12-20 12:00:00,217.16,217.78,216.84,217.77,255652.0,216.4191,217.0369,216.1001,217.027,255652.0
2024-12-20 12:30:00,217.77,217.78,216.75,217.37,109767.0,217.027,217.0369,216.0105,216.6283,109767.0
2024-12-20 13:00:00,217.37,217.54,215.67,215.75,180575.0,216.6283,216.7978,214.9341,215.0139,180575.0
2024-12-20 13:30:00,215.72,216.55,215.54,215.84,120759.0,214.984,215.8111,214.8046,215.1036,120759.0
2024-12-20 14:00:00,215.81,216.81,215.62,216.75,135343.0,215.0737,216.0703,214.8843,216.0105,135343.0
2024-12-20 14:30:00,216.72,217.27,216.62,216.66,116635.0,215.9806,216.5287,215.8809,215.9208,116635.0
2024-12-20 15:00:00,216.69,216.84,215.91,216.1,205352.0,215.9507,216.1001,215.1733,215.3627,205352.0
2024-12-20 15:30:00,216.12,216.19,214.5,215.03,703425.0,215.3826,215.4524,213.7681,214.2963,703425.0
2024-12-23 09:30:00,216.47,220.12,216.47,219.8,343711.0,215.7314,219.369,215.7314,219.05,343711.0
2024-12-23 10:00:00,219.84,220.0,217.47,217.99,206688.0,219.0899,219.2494,216.728,217.2462,206688.0
2024-12-23 10:30:00,217.97,219.15,217.65,218.27,131394.0,217.2263,218.4023,216.9074,217.5253,131394.0
2024-12-23 11:00:00,218.21,219.21,218.2,219.1,148626.0,217.4655,218.4621,217.4555,218.3524,148626.0
2024-12-23 11:30:00,219.07,220.14,218.76,220.12,89828.0,218.3225,219.3889,218.0136,219.369,89828.0
2024-12-23 12:00:00,220.05,220.41,219.34,219.61,94330.0,219.2992,219.658,218.5916,218.8607,94330.0
2024-12-23 12:30:00,219.63,220.75,219.45,220.42,62162.0,218.8806,219.9968,218.7012,219.6679,62162.0
2024-12-23 13:00:00,220.46,220.94,220.21,220.81,49321.0,219.7078,220.1862,219.4586,220.0566,49321.0
2024-12-23 13:30:00,220.75,221.28,220.68,221.13,58850.0,219.9968,220.525,219.927,220.3755,58850.0
2024-12-23 14:00:00,221.05,221.57,221.04,221.26,54978.0,220.2958,220.814,220.2858,220.5051,54978.0
2024-12-23 14:30:00,221.3,221.3,220.47,220.47,62312.0,220.5449,220.5449,219.7178,219.7178,62312.0
2024-12-23 15:00:00,220.45,221.01,220.1,221.0,117010.0,219.6978,220.2559,219.349,220.246,117010.0
2024-12-23 15:30:00,221.03,221.6,220.96,221.44,500676.0,220.2759,220.8439,220.2061,220.6845,500676.0
2024-12-24 09:30:00,222.78,222.83,221.34,222.25,320414.0,222.0199,222.0697,220.5848,221.4917,320414.0
2024-12-24 10:00:00,222.28,223.03,222.28,222.8,73882.0,221.5216,222.269,221.5216,222.0398,73882.0
2024-12-24 10:30:00,222.82,222.99,222.4,222.87,118409.0,222.0597,222.2292,221.6412,222.1096,118409.0
2024-12-24 11:00:00,222.87,223.34,222.77,223.29,46428.0,222.1096,222.578,222.0099,222.5281,46428.0
2024-12-24 11:30:00,223.27,223.49,223.02,223.03,66864.0,222.5082,222.7275,222.2591,222.269,66864.0
2024-12-24 12:00:00,223.1,223.31,222.94,223.22,44011.0,222.3388,222.5481,222.1793,222.4584,44011.0
2024-12-24 12:30:00,223.2,223.68,222.21,223.67,160335.0,222.4384,222.9168,221.4518,222.9068,160335.0
2024-12-26 09:30:00,221.98,223.5,221.69,222.66,138772.0,221.2226,222.7374,220.9336,221.9003,138772.0
2024-12-26 10:00:00,222.71,223.41,222.58,223.39,130970.0,221.9501,222.6477,221.8206,222.6278,130970.0
2024-12-26 10:30:00,223.37,224.38,223.37,224.35,69337.0,222.6079,223.6144,222.6079,223.5845,69337.0
2024-12-26 11:00:00,224.3,224.61,223.86,224.22,69409.0,223.5347,223.8436,223.0962,223.455,69409.0
2024-12-26 11:30:00,224.28,224.89,224.26,224.8,64197.0,223.5148,224.1227,223.4948,224.033,64197.0
2024-12-26 12:00:00,224.79,224.95,224.36,224.36,58895.0,224.023,224.1825,223.5945,223.5945,58895.0
2024-12-26 12:30:00,224.44,224.69,223.77,224.03,69603.0,223.6742,223.9234,223.0065,223.2656,69603.0
2024-12-26 13:00:00,224.08,224.34,223.87,224.27,62703.0,223.3154,223.5746,223.1062,223.5048,62703.0
2024-12-26 13:30:00,224.29,224.5,223.93,224.27,30472.0,223.5247,223.734,223.166,223.5048,30472.0
2024-12-26 14:00:00,224.25,224.34,224.02,224.26,26730.0,223.4849,223.5746,223.2557,223.4948,26730.0
2024-12-26 14:30:00,224.26,224.61,224.11,224.45,19786.0,223.4948,223.8436,223.3453,223.6842,19786.0
2024-12-26 15:00:00,224.43,224.61,224.19,224.35,35692.0,223.6643,223.8436,223.4251,223.5845,35692.0
2024-12-26 15:30:00,224.33,224.61,223.49,223.53,119011.0,223.5646,223.8436,222.7275,222.7673,119011.0
2024-12-27 09:30:00,222.19,222.72,220.95,220.96,146566.0,221.4319,221.9601,220.1961,220.2061,146566.0
2024-12-27 10:00:00,220.94,220.98,218.88,219.63,162933.0,220.1862,220.226,218.1332,218.8806,162933.0
2024-12-27 10:30:00,219.48,220.54,218.85,220.21,77687.0,218.7311,219.7875,218.1033,219.4586,77687.0
2024-12-27 11:00:00,220.23,220.97,219.66,220.97,185738.0,219.4786,220.2161,218.9105,220.2161,185738.0
2024-12-27 11:30:00,220.95,221.08,219.8,220.02,128259.0,220.1961,220.3257,219.05,219.2693,128259.0
2024-12-27 12:00:00,220.13,220.26,219.58,219.76,55607.0,219.3789,219.5085,218.8308,219.0102,55607.0
2024-12-27 12:30:00,219.97,220.41,219.57,220.34,35798.0,219.2195,219.658,218.8208,219.5882,35798.0
2024-12-27 13:00:00,220.28,220.68,220.1,220.34,26582.0,219.5284,219.927,219.349,219.5882,26582.0
2024-12-27 13:30:00,220.22,221.61,220.22,221.47,19706.0,219.4686,220.8539,219.4686,220.7144,19706.0
2024-12-27 14:00:00,221.45,221.73,221.17,221.26,83956.0,220.6944,220.9735,220.4154,220.5051,83956.0
2024-12-27 14:30:00,221.36,222.2,221.27,222.14,25668.0,220.6047,221.4419,220.515,221.3821,25668.0
2024-12-27 15:00:00,222.12,222.13,220.99,221.23,41969.0,221.3621,221.3721,220.236,220.4752,41969.0
2024-12-27 15:30:00,221.19,221.81,220.46,221.62,206885.0,220.4353,221.0532,219.7078,220.8638,206885.0
2024-12-30 09:30:00,217.84,218.06,215.96,216.05,300293.0,217.0967,217.316,215.2232,215.3128,300293.0
2024-12-30 10:00:00,216.03,217.01,215.67,216.18,133250.0,215.2929,216.2696,214.9341,215.4424,133250.0
2024-12-30 10:30:00,216.13,217.62,216.12,217.24,79356.0,215.3926,216.8775,215.3826,216.4988,79356.0
2024-12-30 11:00:00,217.22,217.52,216.66,216.99,220080.0,216.4789,216.7778,215.9208,216.2496,220080.0
2024-12-30 11:30:00,217.07,217.63,216.89,217.39,85624.0,216.3294,216.8875,216.15,216.6483,85624.0
2024-12-30 12:00:00,217.37,218.44,217.28,218.32,58815.0,216.6283,217.6947,216.5386,217.5751,58815.0
2024-12-30 12:30:00,218.3,219.19,218.24,219.01,66171.0,217.5552,218.4421,217.4954,218.2627,66171.0
2024-12-30 13:00:00,219.0,219.31,218.18,218.76,111593.0,218.2528,218.5617,217.4356,218.0136,111593.0
2024-12-30 13:30:00,218.69,219.02,218.47,218.72,52297.0,217.9438,218.2727,217.7246,217.9737,52297.0
2024-12-30 14:00:00,218.75,218.85,217.98,218.15,57496.0,218.0036,218.1033,217.2363,217.4057,57496.0
2024-12-30 14:30:00,218.14,218.53,218.14,218.33,24457.0,217.3957,217.7844,217.3957,217.5851,24457.0
2024-12-30 15:00:00,218.26,218.31,217.36,217.36,149121.0,217.5153,217.5651,216.6184,216.6184,149121.0
2024-12-30 15:30:00,217.37,218.05,217.1,217.18,338673.0,216.6283,217.306,216.3593,216.439,338673.0
2024-12-31 09:30:00,217.91,218.82,217.3,217.42,115303.0,217.1665,218.0734,216.5586,216.6782,115303.0
2024-12-31 10:00:00,217.33,218.31,216.32,217.61,89786.0,216.5885,217.5651,215.5819,216.8675,89786.0
2024-12-31 10:30:00,217.66,218.04,217.27,217.39,36649.0,216.9174,217.2961,216.5287,216.6483,36649.0
2024-12-31 11:00:00,217.46,217.47,216.24,216.28,61419.0,216.718,216.728,215.5022,215.5421,61419.0
2024-12-31 11:30:00,216.32,217.1,216.14,216.57,39530.0,215.5819,216.3593,215.4025,215.8311,39530.0
2024-12-31 12:00:00,216.43,216.74,215.37,215.42,70507.0,215.6915,216.0005,214.6352,214.685,70507.0
2024-12-31 12:30:00,215.39,216.54,215.1,216.54,54434.0,214.6551,215.8012,214.3661,215.8012,54434.0
2024-12-31 13:00:00,216.5,216.69,215.22,215.32,41847.0,215.7613,215.9507,214.4857,214.5853,41847.0
2024-12-31 13:30:00,215.28,215.56,214.96,215.16,34618.0,214.5455,214.8245,214.2266,214.4259,34618.0
2024-12-31 14:00:00,215.11,215.75,214.7,214.7,40435.0,214.3761,215.0139,213.9674,213.9674,40435.0
2024-12-31 14:30:00,214.74,215.72,214.64,215.65,34782.0,214.0073,214.984,213.9077,214.9142,34782.0
2024-12-31 15:00:00,215.59,216.49,215.21,216.49,55272.0,214.8544,215.7513,214.4757,215.7513,55272.0
2024-12-31 15:30:00,216.53,216.53,215.28,215.57,184951.0,215.7912,215.7912,214.5455,214.8345,184951.0
2025-01-02 09:30:00,217.68,220.22,216.62,219.61,239658.0,216.9373,219.4686,215.8809,218.8607,239658.0
2025-01-02 10:00:00,219.79,219.85,217.48,217.8,108780.0,219.0401,219.0999,216.738,217.0569,108780.0
2025-01-02 10:30:00,217.83,219.04,217.29,218.3,114165.0,217.0868,218.2926,216.5486,217.5552,114165.0
2025-01-02 11:00:00,218.38,218.61,217.4,218.5,148790.0,217.6349,217.8641,216.6582,217.7545,148790.0
2025-01-02 11:30:00,218.46,219.29,217.99,218.86,70897.0,217.7146,218.5418,217.2462,218.1133,70897.0
2025-01-02 12:00:00,218.89,219.13,217.07,217.07,66986.0,218.1432,218.3823,216.3294,216.3294,66986.0
2025-01-02 12:30:00,217.0,217.03,215.32,216.49,79122.0,216.2596,216.2895,214.5853,215.7513,79122.0
2025-01-02 13:00:00,216.53,216.53,215.34,215.94,156188.0,215.7912,215.7912,214.6053,215.2032,156188.0
2025-01-02 13:30:00,215.9,215.9,214.96,215.58,73754.0,215.1634,215.1634,214.2266,214.8444,73754.0
2025-01-02 14:00:00,215.59,216.37,215.33,216.36,59198.0,214.8544,215.6318,214.5953,215.6218,59198.0
2025-01-02 14:30:00,216.32,216.67,215.62,215.63,112751.0,215.5819,215.9307,214.8843,214.8943,112751.0
2025-01-02 15:00:00,215.63,217.1,215.62,217.05,77344.0,214.8943,216.3593,214.8843,216.3094,77344.0
2025-01-02 15:30:00,217.1,217.4,216.44,216.78,233572.0,216.3593,216.6582,215.7015,216.0404,233572.0
2025-01-03 09:30:00,218.25,219.77,217.96,219.65,154635.0,217.5053,219.0202,217.2163,218.9006,154635.0
2025-01-03 10:00:00,219.82,220.15,218.1,218.96,165248.0,219.07,219.3989,217.3558,218.2129,165248.0
2025-01-03 10:30:00,218.91,220.11,218.72,219.91,96628.0,218.1631,219.359,217.9737,219.1597,96628.0
2025-01-03 11:00:00,219.93,220.41,219.73,220.41,148191.0,219.1796,219.658,218.9803,219.658,148191.0
2025-01-03 11:30:00,220.44,221.42,220.26,221.13,62301.0,219.6879,220.6645,219.5085,220.3755,62301.0
2025-01-03 12:00:00,221.12,221.48,220.78,220.78,85211.0,220.3655,220.7243,220.0267,220.0267,85211.0
2025-01-03 12:30:00,220.81,221.1,220.73,221.08,37458.0,220.0566,220.3456,219.9769,220.3257,37458.0
2025-01-03 13:00:00,221.05,221.87,220.79,221.69,45763.0,220.2958,221.113,220.0367,220.9336,45763.0
2025-01-03 13:30:00,221.87,222.53,221.77,222.43,96955.0,221.113,221.7707,221.0133,221.6711,96955.0
2025-01-03 14:00:00,222.3,222.92,222.29,222.67,101976.0,221.5415,222.1594,221.5316,221.9103,101976.0
2025-01-03 14:30:00,222.63,223.04,222.5,222.69,78400.0,221.8704,222.279,221.7408,221.9302,78400.0
2025-01-03 15:00:00,222.65,222.84,222.34,222.84,85207.0,221.8903,222.0797,221.5814,222.0797,85207.0
2025-01-03 15:30:00,222.83,222.83,221.87,222.5,508668.0,222.0697,222.0697,221.113,221.7408,508668.0
2025-01-06 09:30:00,227.26,231.22,227.26,231.22,854343.0,226.4846,230.4311,226.4846,230.4311,854343.0
2025-01-06 10:00:00,231.18,231.8,230.53,231.8,309091.0,230.3912,231.0091,229.7434,231.0091,309091.0
2025-01-06 10:30:00,231.76,231.76,230.44,230.56,248572.0,230.9692,230.9692,229.6537,229.7733,248572.0
2025-01-06 11:00:00,230.58,231.54,230.55,231.42,319640.0,229.7933,230.75,229.7634,230.6304,319640.0
2025-01-06 11:30:00,231.41,231.51,231.1,231.31,102634.0,230.6204,230.7201,230.3115,230.5208,102634.0
2025-01-06 12:00:00,231.31,231.59,230.93,231.54,60649.0,230.5208,230.7998,230.1421,230.75,60649.0
2025-01-06 12:30:00,231.51,231.54,230.43,231.2,68251.0,230.7201,230.75,229.6438,230.4112,68251.0
2025-01-06 13:00:00,231.2,231.23,230.45,231.13,77937.0,230.4112,230.441,229.6637,230.3414,77937.0
2025-01-06 13:30:00,231.2,231.2,229.62,229.62,55801.0,230.4112,230.4112,228.8365,228.8365,55801.0
2025-01-06 14:00:00,229.66,229.97,229.22,229.47,85369.0,228.8764,229.1853,228.4379,228.6871,85369.0
2025-01-06 14:30:00,229.44,229.66,228.5,228.57,69100.0,228.6572,228.8764,227.7204,227.7901,69100.0
2025-01-06 15:00:00,228.49,229.48,228.36,229.46,67870.0,227.7104,228.697,227.5808,228.6771,67870.0
2025-01-06 15:30:00,229.49,229.79,228.79,229.02,402132.0,228.707,229.006,228.0094,228.2386,402132.0
2025-01-07 09:30:00,231.7,231.89,229.7,229.83,476330.0,230.9094,231.0988,228.9163,229.0458,476330.0
2025-01-07 10:00:00,229.83,229.83,227.41,229.18,413025.0,229.0458,229.0458,226.6341,228.398,413025.0
2025-01-07 10:30:00,229.13,229.54,226.26,229.48,379386.0,228.3482,228.7568,225.488,228.697,379386.0
2025-01-07 11:00:00,229.53,230.12,228.79,229.94,133774.0,228.7469,229.3348,228.0094,229.1555,133774.0
2025-01-07 11:30:00,229.97,229.97,227.91,228.03,143521.0,229.1853,229.1853,227.1324,227.252,143521.0
2025-01-07 12:00:00,228.12,228.43,227.28,227.5,80966.0,227.3417,227.6506,226.5045,226.7238,80966.0
2025-01-07 12:30:00,227.47,227.96,227.17,227.87,42199.0,226.6939,227.1822,226.3949,227.0925,42199.0
2025-01-07 13:00:00,227.82,229.03,227.69,228.97,52756.0,227.0427,228.2486,226.9131,228.1888,52756.0
2025-01-07 13:30:00,228.9,228.9,227.72,227.83,57792.0,228.119,228.119,226.943,227.0527,57792.0
2025-01-07 14:00:00,227.78,228.4,227.7,228.15,54069.0,227.0028,227.6207,226.9231,227.3716,54069.0
2025-01-07 14:30:00,228.14,228.17,227.48,227.5,47577.0,227.3616,227.3915,226.7038,226.7238,47577.0
2025-01-07 15:00:00,227.56,227.56,225.4,225.4,102917.0,226.7836,226.7836,224.6309,224.6309,102917.0
2025-01-07 15:30:00,225.49,226.61,224.56,225.74,594124.0,224.7206,225.8368,223.7938,224.9698,594124.0
2025-01-08 09:30:00,224.7,225.46,222.15,223.81,325516.0,223.9333,224.6907,221.392,223.0464,325516.0
2025-01-08 10:00:00,223.76,224.63,221.68,222.69,256583.0,222.9965,223.8636,220.9236,221.9302,256583.0
2025-01-08 10:30:00,222.77,224.07,222.6,223.72,88388.0,222.0099,223.3055,221.8405,222.9567,88388.0
2025-01-08 11:00:00,223.81,224.02,222.47,223.53,89892.0,223.0464,223.2557,221.7109,222.7673,89892.0
2025-01-08 11:30:00,223.58,224.48,223.58,224.01,85565.0,222.8172,223.7141,222.8172,223.2457,85565.0
2025-01-08 12:00:00,224.01,224.07,221.23,221.37,83067.0,223.2457,223.3055,220.4752,220.6147,83067.0
2025-01-08 12:30:00,221.42,222.55,221.11,222.3,176954.0,220.6645,221.7907,220.3556,221.5415,176954.0
2025-01-08 13:00:00,222.27,223.91,222.27,223.63,219403.0,221.5116,223.146,221.5116,222.867,219403.0
2025-01-08 13:30:00,223.62,223.82,222.38,222.71,100252.0,222.857,223.0563,221.6212,221.9501,100252.0
2025-01-08 14:00:00,222.75,223.71,222.05,223.55,123787.0,221.99,222.9467,221.2924,222.7873,123787.0
2025-01-08 14:30:00,223.58,223.58,222.65,223.03,179940.0,222.8172,222.8172,221.8903,222.269,179940.0
2025-01-08 15:00:00,223.1,223.38,222.42,223.02,82599.0,222.3388,222.6178,221.6611,222.2591,82599.0
2025-01-08 15:30:00,223.0,223.6,222.64,223.54,374269.0,222.2391,222.8371,221.8804,222.7773,374269.0
2025-01-10 09:30:00,220.74,220.88,217.8,218.82,429671.0,219.9868,220.1264,217.0569,218.0734,429671.0
2025-01-10 10:00:00,218.67,219.29,216.83,219.11,300637.0,217.9239,218.5418,216.0902,218.3624,300637.0
2025-01-10 10:30:00,219.18,220.32,218.4,218.46,221246.0,218.4322,219.5683,217.6548,217.7146,221246.0
2025-01-10 11:00:00,218.46,218.58,217.42,217.7,299296.0,217.7146,217.8342,216.6782,216.9572,299296.0
2025-01-10 11:30:00,217.67,218.13,216.88,216.88,191375.0,216.9273,217.3857,216.14,216.14,191375.0
2025-01-10 12:00:00,216.93,217.63,216.78,217.63,139263.0,216.1898,216.8875,216.0404,216.8875,139263.0
2025-01-10 12:30:00,217.59,218.04,217.48,218.0,52389.0,216.8476,217.2961,216.738,217.2562,52389.0
2025-01-10 13:00:00,217.99,219.3,217.54,218.89,75714.0,217.2462,218.5518,216.7978,218.1432,75714.0
2025-01-10 13:30:00,219.01,219.89,218.8,219.82,83429.0,218.2627,219.1397,218.0535,219.07,83429.0
2025-01-10 14:00:00,219.83,219.83,218.29,219.05,115380.0,219.0799,219.0799,217.5452,218.3026,115380.0
2025-01-10 14:30:00,219.03,219.26,218.67,219.06,58930.0,218.2827,218.5119,217.9239,218.3126,58930.0
2025-01-10 15:00:00,219.06,219.42,217.97,218.06,218491.0,218.3126,218.6713,217.2263,217.316,218491.0
2025-01-10 15:30:00,218.06,218.6,217.75,218.13,669990.0,217.316,217.8541,217.007,217.3857,669990.0
2025-01-13 09:30:00,213.85,216.31,213.66,215.93,311417.0,213.1203,215.572,212.931,215.1933,311417.0
2025-01-13 10:00:00,215.88,217.03,214.5,214.58,77000.0,215.1434,216.2895,213.7681,213.8479,77000.0
2025-01-13 10:30:00,214.65,216.96,214.54,215.64,90187.0,213.9176,216.2197,213.808,214.9042,90187.0
2025-01-13 11:00:00,215.59,215.82,215.15,215.39,157874.0,214.8544,215.0836,214.4159,214.6551,157874.0
2025-01-13 11:30:00,215.28,216.12,215.1,215.14,55650.0,214.5455,215.3826,214.3661,214.4059,55650.0
2025-01-13 12:00:00,215.16,216.52,214.93,216.34,38215.0,214.4259,215.7812,214.1967,215.6019,38215.0
2025-01-13 12:30:00,216.33,216.88,216.1,216.78,28097.0,215.5919,216.14,215.3627,216.0404,28097.0
2025-01-13 13:00:00,216.75,216.96,216.3,216.62,83923.0,216.0105,216.2197,215.562,215.8809,83923.0
2025-01-13 13:30:00,216.72,217.0,216.35,216.67,49686.0,215.9806,216.2596,215.6118,215.9307,49686.0
2025-01-13 14:00:00,216.78,217.0,216.16,216.94,48721.0,216.0404,216.2596,215.4225,216.1998,48721.0
2025-01-13 14:30:00,216.94,217.36,216.58,217.11,34791.0,216.1998,216.6184,215.841,216.3692,34791.0
2025-01-13 15:00:00,217.12,217.37,216.69,216.91,191953.0,216.3792,216.6283,215.9507,216.1699,191953.0
2025-01-13 15:30:00,216.91,217.84,216.78,217.59,189844.0,216.1699,217.0967,216.0404,216.8476,189844.0
2025-01-14 09:30:00,219.35,220.75,217.53,217.67,206600.0,218.6016,219.9968,216.7878,216.9273,206600.0
2025-01-14 10:00:00,217.77,219.75,217.65,218.65,79618.0,217.027,219.0002,216.9074,217.904,79618.0
2025-01-14 10:30:00,218.69,219.08,217.69,217.73,73656.0,217.9438,218.3325,216.9472,216.9871,73656.0
2025-01-14 11:00:00,217.66,217.75,216.81,217.24,71630.0,216.9174,217.007,216.0703,216.4988,71630.0
2025-01-14 11:30:00,217.29,217.57,216.38,216.4,100848.0,216.5486,216.8277,215.6417,215.6616,100848.0
2025-01-14 12:00:00,216.33,217.07,216.12,216.81,44743.0,215.5919,216.3294,215.3826,216.0703,44743.0
2025-01-14 12:30:00,216.74,217.35,216.21,217.24,36847.0,216.0005,216.6084,215.4723,216.4988,36847.0
2025-01-14 13:00:00,217.21,218.11,217.15,218.03,25693.0,216.4689,217.3658,216.4091,217.2861,25693.0
2025-01-14 13:30:00,217.99,218.89,217.83,218.78,32032.0,217.2462,218.1432,217.0868,218.0335,32032.0
2025-01-14 14:00:00,218.8,219.12,218.54,218.77,44278.0,218.0535,218.3724,217.7943,218.0236,44278.0
2025-01-14 14:30:00,218.75,218.99,217.34,217.48,42678.0,218.0036,218.2428,216.5984,216.738,42678.0
2025-01-14 15:00:00,217.56,217.6,216.54,217.52,66214.0,216.8177,216.8576,215.8012,216.7778,66214.0
2025-01-14 15:30:00,217.69,218.95,217.05,218.95,175773.0,216.9472,218.2029,216.3094,218.2029,175773.0
2025-01-15 09:30:00,222.48,223.94,221.67,223.31,200439.0,221.7209,223.1759,220.9137,222.5481,200439.0
2025-01-15 10:00:00,223.34,224.65,223.34,224.31,183400.0,222.578,223.8835,222.578,223.5447,183400.0
2025-01-15 10:30:00,224.31,224.55,223.32,223.5,71982.0,223.5447,223.7838,222.558,222.7374,71982.0
2025-01-15 11:00:00,223.53,224.33,223.09,223.3,238428.0,222.7673,223.5646,222.3288,222.5381,238428.0
2025-01-15 11:30:00,223.27,223.27,222.1,222.39,95108.0,222.5082,222.5082,221.3422,221.6312,95108.0
2025-01-15 12:00:00,222.34,222.9,222.3,222.9,60902.0,221.5814,222.1395,221.5415,222.1395,60902.0
2025-01-15 12:30:00,222.99,223.48,222.96,223.13,26483.0,222.2292,222.7175,222.1993,222.3687,26483.0
2025-01-15 13:00:00,223.21,223.9,223.2,223.87,31219.0,222.4484,223.1361,222.4384,223.1062,31219.0
2025-01-15 13:30:00,223.84,223.94,223.56,223.58,26068.0,223.0763,223.1759,222.7972,222.8172,26068.0
2025-01-15 14:00:00,223.61,223.97,223.54,223.97,34013.0,222.847,223.2058,222.7773,223.2058,34013.0
2025-01-15 14:30:00,223.98,224.16,223.63,223.78,48920.0,223.2158,223.3952,222.867,223.0165,48920.0
2025-01-15 15:00:00,223.78,224.33,223.63,224.23,207924.0,223.0165,223.5646,222.867,223.4649,207924.0
2025-01-15 15:30:00,224.18,224.32,223.24,223.3,669695.0,223.4151,223.5546,222.4783,222.5381,669695.0
2025-01-16 09:30:00,227.25,227.66,224.15,224.35,303095.0,226.4746,226.8832,223.3852,223.5845,303095.0
2025-01-16 10:00:00,224.35,226.08,224.01,225.3,170127.0,223.5845,225.3086,223.2457,224.5313,170127.0
2025-01-16 10:30:00,225.29,226.59,225.13,226.54,149469.0,224.5213,225.8169,224.3619,225.7671,149469.0
2025-01-16 11:00:00,226.54,227.66,226.44,226.78,208584.0,225.7671,226.8832,225.6674,226.0062,208584.0
2025-01-16 11:30:00,226.76,227.25,225.49,227.21,112492.0,225.9863,226.4746,224.7206,226.4348,112492.0
2025-01-16 12:00:00,227.18,227.79,226.86,227.6,127170.0,226.4049,227.0128,226.086,226.8234,127170.0
2025-01-16 12:30:00,227.58,227.58,226.49,226.77,78645.0,226.8035,226.8035,225.7172,225.9963,78645.0
2025-01-16 13:00:00,226.71,227.06,226.23,226.23,88263.0,225.9365,226.2853,225.4581,225.4581,88263.0
2025-01-16 13:30:00,226.24,226.41,225.04,225.49,106013.0,225.4681,225.6375,224.2722,224.7206,106013.0
2025-01-16 14:00:00,225.52,226.21,225.35,226.01,128517.0,224.7505,225.4382,224.5811,225.2389,128517.0
2025-01-16 14:30:00,226.0,226.05,225.56,225.95,64794.0,225.2289,225.2787,224.7904,225.1791,64794.0
2025-01-16 15:00:00,225.93,226.34,225.08,225.23,139042.0,225.1591,225.5677,224.312,224.4615,139042.0
2025-01-16 15:30:00,225.19,225.45,223.53,223.56,468122.0,224.4217,224.6808,222.7673,222.7972,468122.0
2025-01-17 09:30:00,228.58,228.89,227.35,227.68,352752.0,227.8001,228.109,226.5743,226.9032,352752.0
2025-01-17 10:00:00,227.69,228.65,227.5,228.1,149373.0,226.9131,227.8699,226.7238,227.3217,149373.0
2025-01-17 10:30:00,228.24,229.06,228.13,229.02,135138.0,227.4613,228.2785,227.3516,228.2386,135138.0
2025-01-17 11:00:00,229.04,229.24,228.38,229.15,261440.0,228.2585,228.4578,227.6008,228.3681,261440.0
2025-01-17 11:30:00,229.17,229.27,228.7,228.75,80344.0,228.3881,228.4877,227.9197,227.9695,80344.0
2025-01-17 12:00:00,228.72,229.3,228.56,229.3,88840.0,227.9396,228.5176,227.7802,228.5176,88840.0
2025-01-17 12:30:00,229.32,229.43,229.05,229.19,103114.0,228.5376,228.6472,228.2685,228.408,103114.0
2025-01-17 13:00:00,229.18,229.53,228.98,229.36,86219.0,228.398,228.7469,228.1987,228.5774,86219.0
2025-01-17 13:30:00,229.39,229.59,229.18,229.38,66628.0,228.6073,228.8066,228.398,228.5974,66628.0
2025-01-17 14:00:00,229.35,229.74,229.21,229.67,74085.0,228.5675,228.9561,228.4279,228.8864,74085.0
2025-01-17 14:30:00,229.67,229.85,229.13,229.32,122683.0,228.8864,229.0658,228.3482,228.5376,122683.0
2025-01-17 15:00:00,229.29,229.76,228.78,229.76,209644.0,228.5077,228.9761,227.9994,228.9761,209644.0
2025-01-17 15:30:00,229.74,230.32,229.69,229.78,764101.0,228.9561,229.5342,228.9063,228.996,764101.0
2025-01-21 09:30:00,231.81,232.0,229.92,231.22,250188.0,231.0191,231.2084,229.1355,230.4311,250188.0
2025-01-21 10:00:00,231.16,231.72,229.8,231.62,103477.0,230.3713,230.9294,229.0159,230.8297,103477.0
2025-01-21 10:30:00,231.61,231.78,230.57,231.22,71676.0,230.8198,230.9892,229.7833,230.4311,71676.0
2025-01-21 11:00:00,231.19,231.93,230.74,231.88,155410.0,230.4012,231.1387,229.9527,231.0888,155410.0
2025-01-21 11:30:00,231.89,232.91,231.74,232.81,398628.0,231.0988,232.1153,230.9493,232.0157,398628.0
2025-01-21 12:00:00,232.76,233.71,232.67,233.63,251713.0,231.9658,232.9126,231.8761,232.8329,251713.0
2025-01-21 12:30:00,233.6,234.16,233.23,234.11,110854.0,232.803,233.3611,232.4342,233.3112,110854.0
2025-01-21 13:00:00,234.09,234.44,233.81,234.33,127286.0,233.2913,233.6401,233.0122,233.5305,127286.0
2025-01-21 13:30:00,234.34,234.46,233.87,234.25,67143.0,233.5404,233.66,233.072,233.4507,67143.0
2025-01-21 14:00:00,234.21,234.58,233.75,234.23,56955.0,233.4109,233.7796,232.9525,233.4308,56955.0
2025-01-21 14:30:00,234.22,234.22,233.66,233.92,62345.0,233.4208,233.4208,232.8628,233.1219,62345.0
2025-01-21 15:00:00,233.87,234.18,233.68,234.11,78935.0,233.072,233.381,232.8827,233.3112,78935.0
2025-01-21 15:30:00,234.04,234.21,232.49,232.51,472393.0,233.2415,233.4109,231.6968,231.7167,472393.0
2025-01-22 09:30:00,234.83,237.75,234.32,237.18,351524.0,234.0288,236.9388,233.5205,236.3707,351524.0
2025-01-22 10:00:00,237.2,237.79,236.12,236.6,284551.0,236.3907,236.9787,235.3144,235.7927,284551.0
2025-01-22 10:30:00,236.54,237.37,236.5,236.5,105752.0,235.7329,236.5601,235.6931,235.6931,105752.0
2025-01-22 11:00:00,236.45,237.79,236.35,237.7,279038.0,235.6432,236.9787,235.5436,236.889,279038.0
2025-01-22 11:30:00,237.75,238.18,237.6,238.09,141258.0,236.9388,237.3673,236.7893,237.2776,141258.0
2025-01-22 12:00:00,238.09,238.34,237.58,237.64,110875.0,237.2776,237.5268,236.7694,236.8292,110875.0
2025-01-22 12:30:00,237.62,237.76,237.0,237.1,87751.0,236.8092,236.9488,236.1914,236.291,87751.0
2025-01-22 13:00:00,237.06,237.58,236.93,237.09,89527.0,236.2512,236.7694,236.1216,236.2811,89527.0
2025-01-22 13:30:00,237.11,237.97,237.09,237.74,84983.0,236.301,237.1581,236.2811,236.9288,84983.0
2025-01-22 14:00:00,237.74,237.76,236.85,236.91,97104.0,236.9288,236.9488,236.0419,236.1017,97104.0
2025-01-22 14:30:00,236.9,236.98,236.62,236.89,148715.0,236.0917,236.1714,235.8127,236.0817,148715.0
2025-01-22 15:00:00,236.87,236.89,236.23,236.39,132903.0,236.0618,236.0817,235.424,235.5834,132903.0
2025-01-22 15:30:00,236.38,236.65,235.81,235.82,596960.0,235.5735,235.8426,235.0054,235.0154,596960.0
2025-01-23 09:30:00,232.03,232.24,231.18,232.2,357589.0,231.2383,231.4476,230.3912,231.4077,357589.0
2025-01-23 10:00:00,232.26,232.7,231.77,232.33,174811.0,231.4675,231.906,230.9792,231.5373,174811.0
2025-01-23 10:30:00,232.3,233.15,232.15,233.01,346212.0,231.5074,232.3545,231.3579,232.215,346212.0
2025-01-23 11:00:00,233.02,233.43,232.66,233.24,177713.0,232.2249,232.6335,231.8662,232.4442,177713.0
2025-01-23 11:30:00,233.22,233.93,233.02,233.93,92242.0,232.4243,233.1318,232.2249,233.1318,92242.0
2025-01-23 12:00:00,233.84,234.21,233.62,233.98,52703.0,233.0421,233.4109,232.8229,233.1817,52703.0
2025-01-23 12:30:00,234.0,234.07,233.49,233.55,43604.0,233.2016,233.2714,232.6933,232.7531,43604.0
2025-01-23 13:00:00,233.58,234.2,233.55,233.93,47769.0,232.783,233.4009,232.7531,233.1318,47769.0
2025-01-23 13:30:00,233.94,234.32,233.94,234.13,68080.0,233.1418,233.5205,233.1418,233.3312,68080.0
2025-01-23 14:00:00,234.1,234.22,233.79,233.98,64064.0,233.3013,233.4208,232.9923,233.1817,64064.0
2025-01-23 14:30:00,234.0,234.18,233.87,233.87,42286.0,233.2016,233.381,233.072,233.072,42286.0
2025-01-23 15:00:00,233.86,234.51,233.75,234.13,90423.0,233.0621,233.7099,232.9525,233.3312,90423.0
2025-01-23 15:30:00,234.09,235.38,234.01,235.35,218864.0,233.2913,234.5769,233.2116,234.547,218864.0
2025-01-24 09:30:00,235.45,235.48,232.64,233.82,229037.0,234.6467,234.6765,231.8462,233.0222,229037.0
2025-01-24 10:00:00,233.9,234.0,232.86,233.19,173259.0,233.1019,233.2016,232.0655,232.3944,173259.0
2025-01-24 10:30:00,233.15,233.3,232.52,232.53,139308.0,232.3545,232.504,231.7266,231.7366,139308.0
2025-01-24 11:00:00,232.53,233.14,232.28,232.96,101014.0,231.7366,232.3445,231.4875,232.1651,101014.0
2025-01-24 11:30:00,232.94,233.1,232.42,232.48,63698.0,232.1452,232.3047,231.627,231.6868,63698.0
2025-01-24 12:00:00,232.48,232.78,232.24,232.34,42964.0,231.6868,231.9858,231.4476,231.5473,42964.0
2025-01-24 12:30:00,232.37,232.58,230.73,230.94,116154.0,231.5772,231.7864,229.9428,230.152,116154.0
2025-01-24 13:00:00,230.9,231.23,230.51,230.89,105217.0,230.1122,230.441,229.7235,230.1022,105217.0
2025-01-24 13:30:00,230.92,231.12,229.94,229.94,60899.0,230.1321,230.3314,229.1555,229.1555,60899.0
2025-01-24 14:00:00,229.94,230.21,229.71,230.04,86428.0,229.1555,229.4245,228.9262,229.2551,86428.0
2025-01-24 14:30:00,230.04,230.72,230.0,230.36,36234.0,229.2551,229.9328,229.2152,229.574,36234.0
2025-01-24 15:00:00,230.38,230.81,230.19,230.19,63586.0,229.5939,230.0225,229.4046,229.4046,63586.0
2025-01-24 15:30:00,230.31,230.9,230.1,230.53,296908.0,229.5242,230.1122,229.3149,229.7434,296908.0
2025-01-27 09:30:00,219.0,219.61,217.12,219.05,1452812.0,218.2528,218.8607,216.3792,218.3026,1452812.0
2025-01-27 10:00:00,219.07,219.16,216.63,218.01,1305384.0,218.3225,218.4122,215.8909,217.2662,1305384.0
2025-01-27 10:30:00,217.96,218.72,216.21,216.25,1654298.0,217.2163,217.9737,215.4723,215.5122,1654298.0
2025-01-27 11:00:00,216.26,216.5,214.03,214.26,1358913.0,215.5221,215.7613,213.2997,213.529,1358913.0
2025-01-27 11:30:00,214.24,214.87,213.21,213.8,845064.0,213.509,214.1369,212.4825,213.0705,845064.0
2025-01-27 12:00:00,213.85,214.77,212.96,213.4,773998.0,213.1203,214.0372,212.2334,212.6719,773998.0
2025-01-27 12:30:00,213.42,214.03,210.94,210.99,750428.0,212.6918,213.2997,210.2203,210.2701,750428.0
2025-01-27 13:00:00,210.99,211.72,210.41,210.51,549073.0,210.2701,210.9976,209.6921,209.7917,549073.0
2025-01-27 13:30:00,210.51,211.44,209.95,209.97,605813.0,209.7917,210.7186,209.2337,209.2536,605813.0
2025-01-27 14:00:00,210.0,211.11,209.94,211.08,694739.0,209.2835,210.3897,209.2237,210.3598,694739.0
2025-01-27 14:30:00,211.09,211.45,209.74,210.36,650906.0,210.3698,210.7285,209.0244,209.6423,650906.0
2025-01-27 15:00:00,210.37,212.33,210.37,211.41,466048.0,209.6522,211.6055,209.6522,210.6887,466048.0
2025-01-27 15:30:00,211.47,212.87,211.47,212.58,1326102.0,210.7485,212.1437,210.7485,211.8547,1326102.0
2025-01-28 09:30:00,213.62,214.16,208.98,211.05,1812696.0,212.8911,213.4293,208.267,210.3299,1812696.0
2025-01-28 10:00:00,211.06,213.1,211.01,212.96,288839.0,210.3399,212.3729,210.29,212.2334,288839.0
2025-01-28 10:30:00,212.89,212.89,210.48,211.08,254357.0,212.1636,212.1636,209.7618,210.3598,254357.0
2025-01-28 11:00:00,211.22,211.57,210.02,210.24,171580.0,210.4993,210.8481,209.3034,209.5227,171580.0
2025-01-28 11:30:00,210.21,210.81,209.83,210.76,166663.0,209.4928,210.0907,209.1141,210.0409,166663.0
2025-01-28 12:00:00,210.76,212.85,210.74,212.36,312312.0,210.0409,212.1238,210.021,211.6354,312312.0
2025-01-28 12:30:00,212.36,212.67,212.02,212.12,168333.0,211.6354,211.9444,211.2966,211.3963,168333.0
2025-01-28 13:00:00,212.13,212.91,212.08,212.46,204352.0,211.4062,212.1836,211.3564,211.7351,204352.0
2025-01-28 13:30:00,212.46,212.75,212.02,212.6,209819.0,211.7351,212.0241,211.2966,211.8746,209819.0
2025-01-28 14:00:00,212.58,213.07,212.34,212.85,203644.0,211.8547,212.343,211.6155,212.1238,203644.0
2025-01-28 14:30:00,212.86,214.66,212.86,214.42,258352.0,212.1337,213.9276,212.1337,213.6884,258352.0
2025-01-28 15:00:00,214.43,214.66,213.95,214.61,366394.0,213.6984,213.9276,213.22,213.8778,366394.0
2025-01-28 15:30:00,214.61,214.77,213.32,213.48,2872089.0,213.8778,214.0372,212.5922,212.7516,2872089.0
2025-01-29 09:30:00,215.56,215.89,213.66,215.24,303900.0,214.8245,215.1534,212.931,214.5056,303900.0
2025-01-29 10:00:00,215.27,216.18,214.0,214.41,132593.0,214.5355,215.4424,213.2698,213.6784,132593.0
2025-01-29 10:30:00,214.48,214.69,213.19,213.9,100212.0,213.7482,213.9575,212.4626,213.1702,100212.0
2025-01-29 11:00:00,213.85,214.2,213.35,213.35,134262.0,213.1203,213.4692,212.6221,212.6221,134262.0
2025-01-29 11:30:00,213.24,213.61,212.88,213.34,79709.0,212.5124,212.8812,212.1537,212.6121,79709.0
2025-01-29 12:00:00,213.28,214.47,213.28,214.09,46956.0,212.5523,213.7382,212.5523,213.3595,46956.0
2025-01-29 12:30:00,214.1,214.47,214.02,214.11,33178.0,213.3695,213.7382,213.2898,213.3795,33178.0
2025-01-29 13:00:00,214.13,214.23,212.15,213.72,138513.0,213.3994,213.4991,211.4262,212.9908,138513.0
2025-01-29 13:30:00,213.79,214.13,213.34,213.34,32526.0,213.0606,213.3994,212.6121,212.6121,32526.0
2025-01-29 14:00:00,213.26,213.5,212.28,212.67,94564.0,212.5324,212.7715,211.5557,211.9444,94564.0
2025-01-29 14:30:00,212.6,214.87,212.56,214.23,116371.0,211.8746,214.1369,211.8348,213.4991,116371.0
2025-01-29 15:00:00,214.16,214.78,213.2,214.63,87287.0,213.4293,214.0472,212.4726,213.8977,87287.0
2025-01-29 15:30:00,214.65,214.83,213.5,214.39,247372.0,213.9176,214.097,212.7715,213.6585,247372.0
2025-01-30 09:30:00,217.01,217.95,216.01,216.95,398139.0,216.2696,217.2064,215.273,216.2098,398139.0
2025-01-30 10:00:00,216.92,217.56,216.2,216.25,237550.0,216.1799,216.8177,215.4623,215.5122,237550.0
2025-01-30 10:30:00,216.28,217.52,215.76,216.15,188133.0,215.5421,216.7778,215.0238,215.4125,188133.0
2025-01-30 11:00:00,216.11,217.58,215.88,217.58,228484.0,215.3726,216.8376,215.1434,216.8376,228484.0
2025-01-30 11:30:00,217.66,218.72,217.27,218.45,224479.0,216.9174,217.9737,216.5287,217.7047,224479.0
2025-01-30 12:00:00,218.43,218.45,217.32,217.48,184270.0,217.6847,217.7047,216.5785,216.738,184270.0
2025-01-30 12:30:00,217.48,217.94,217.19,217.81,120660.0,216.738,217.1964,216.449,217.0668,120660.0
2025-01-30 13:00:00,217.8,217.89,217.25,217.54,132591.0,217.0569,217.1466,216.5087,216.7978,132591.0
2025-01-30 13:30:00,217.58,218.45,217.42,218.31,88337.0,216.8376,217.7047,216.6782,217.5651,88337.0
2025-01-30 14:00:00,218.31,218.85,218.16,218.7,110617.0,217.5651,218.1033,217.4156,217.9538,110617.0
2025-01-30 14:30:00,218.68,219.17,218.48,219.02,82616.0,217.9339,218.4222,217.7346,218.2727,82616.0
2025-01-30 15:00:00,219.01,219.99,218.95,219.79,245201.0,218.2627,219.2394,218.2029,219.0401,245201.0
2025-01-30 15:30:00,219.78,219.78,217.23,218.74,1008794.0,219.0301,219.0301,216.4888,217.9937,1008794.0
2025-01-31 09:30:00,219.82,221.42,219.1,221.38,286328.0,219.07,220.6645,218.3524,220.6247,286328.0
2025-01-31 10:00:00,221.37,222.86,221.29,222.86,300333.0,220.6147,222.0996,220.535,222.0996,300333.0
2025-01-31 10:30:00,222.88,224.02,222.55,223.56,290790.0,222.1195,223.2557,221.7907,222.7972,290790.0
2025-01-31 11:00:00,223.52,224.29,223.4,223.48,398190.0,222.7574,223.5247,222.6378,222.7175,398190.0
2025-01-31 11:30:00,223.45,223.76,222.55,223.1,158785.0,222.6876,222.9965,221.7907,222.3388,158785.0
2025-01-31 12:00:00,223.17,223.61,222.75,223.51,113882.0,222.4086,222.847,221.99,222.7474,113882.0
2025-01-31 12:30:00,223.59,223.84,223.43,223.67,54308.0,222.8271,223.0763,222.6677,222.9068,54308.0
2025-01-31 13:00:00,223.62,223.85,221.69,221.69,158113.0,222.857,223.0862,220.9336,220.9336,158113.0
2025-01-31 13:30:00,221.71,221.9,220.39,220.88,150394.0,220.9535,221.1429,219.638,220.1264,150394.0
2025-01-31 14:00:00,220.82,221.18,219.65,220.45,184265.0,220.0666,220.4253,218.9006,219.6978,184265.0
2025-01-31 14:30:00,220.61,220.75,218.53,219.71,186436.0,219.8573,219.9968,217.7844,218.9604,186436.0
2025-01-31 15:00:00,219.65,219.65,217.47,217.69,194290.0,218.9006,218.9006,216.728,216.9472,194290.0
2025-01-31 15:30:00,217.93,219.11,217.57,218.17,423903.0,217.1864,218.3624,216.8277,217.4256,423903.0
2025-02-03 09:30:00,212.39,212.61,210.96,212.46,518921.0,211.6653,211.8846,210.2402,211.7351,518921.0
2025-02-03 10:00:00,212.3,215.6,211.88,215.39,508452.0,211.5756,214.8644,211.1571,214.6551,508452.0
2025-02-03 10:30:00,215.3,216.85,214.97,216.07,174227.0,214.5654,216.1101,214.2365,215.3328,174227.0
2025-02-03 11:00:00,215.89,216.4,214.78,215.43,139545.0,215.1534,215.6616,214.0472,214.695,139545.0
2025-02-03 11:30:00,215.63,216.09,214.65,214.9,75464.0,214.8943,215.3527,213.9176,214.1668,75464.0
2025-02-03 12:00:00,214.88,215.45,214.66,214.66,168530.0,214.1468,214.7149,213.9276,213.9276,168530.0
2025-02-03 12:30:00,214.6,215.1,214.06,214.73,123799.0,213.8678,214.3661,213.3296,213.9973,123799.0
2025-02-03 13:00:00,214.6,215.05,214.2,214.58,65008.0,213.8678,214.3163,213.4692,213.8479,65008.0
2025-02-03 13:30:00,214.58,215.61,214.54,215.58,43927.0,213.8479,214.8743,213.808,214.8444,43927.0
2025-02-03 14:00:00,215.58,216.45,215.58,215.93,82005.0,214.8444,215.7115,214.8444,215.1933,82005.0
2025-02-03 14:30:00,215.9,216.37,215.69,215.88,43831.0,215.1634,215.6318,214.9541,215.1434,43831.0
2025-02-03 15:00:00,215.88,216.13,215.25,215.25,68771.0,215.1434,215.3926,214.5156,214.5156,68771.0
2025-02-03 15:30:00,215.19,215.45,214.15,214.15,280200.0,214.4558,214.7149,213.4193,213.4193,280200.0
2025-02-04 09:30:00,213.72,215.43,213.42,214.89,188998.0,212.9908,214.695,212.6918,214.1568,188998.0
2025-02-04 10:00:00,214.94,217.27,214.94,216.72,124575.0,214.2066,216.5287,214.2066,215.9806,124575.0
2025-02-04 10:30:00,216.79,217.0,215.84,216.07,68262.0,216.0503,216.2596,215.1036,215.3328,68262.0
2025-02-04 11:00:00,216.09,216.86,216.07,216.86,56058.0,215.3527,216.1201,215.3328,216.1201,56058.0
2025-02-04 11:30:00,216.84,217.14,216.48,216.61,59111.0,216.1001,216.3991,215.7414,215.8709,59111.0
2025-02-04 12:00:00,216.62,216.66,215.12,215.16,99343.0,215.8809,215.9208,214.386,214.4259,99343.0
2025-02-04 12:30:00,215.17,215.92,215.17,215.83,44615.0,214.4358,215.1833,214.4358,215.0936,44615.0
2025-02-04 13:00:00,215.76,216.28,215.15,216.22,65166.0,215.0238,215.5421,214.4159,215.4823,65166.0
2025-02-04 13:30:00,216.17,216.43,216.1,216.15,37449.0,215.4324,215.6915,215.3627,215.4125,37449.0
2025-02-04 14:00:00,216.13,216.48,215.99,216.28,92232.0,215.3926,215.7414,215.253,215.5421,92232.0
2025-02-04 14:30:00,216.28,216.34,215.53,215.81,203660.0,215.5421,215.6019,214.7946,215.0737,203660.0
2025-02-04 15:00:00,215.83,216.07,215.58,215.75,349997.0,215.0936,215.3328,214.8444,215.0139,349997.0
2025-02-04 15:30:00,215.71,216.43,215.68,216.42,850518.0,214.974,215.6915,214.9441,215.6816,850518.0
2025-02-05 09:30:00,215.83,216.18,214.48,215.97,184475.0,215.0936,215.4424,213.7482,215.2331,184475.0
2025-02-05 10:00:00,216.04,216.94,215.44,216.91,117139.0,215.3029,216.1998,214.7049,216.1699,117139.0
2025-02-05 10:30:00,216.87,217.68,216.6,217.39,51483.0,216.13,216.9373,215.861,216.6483,51483.0
2025-02-05 11:00:00,217.42,218.28,217.25,218.26,129512.0,216.6782,217.5352,216.5087,217.5153,129512.0
2025-02-05 11:30:00,218.26,219.65,218.12,219.6,90021.0,217.5153,218.9006,217.3758,218.8507,90021.0
2025-02-05 12:00:00,219.61,220.41,219.59,219.93,106724.0,218.8607,219.658,218.8408,219.1796,106724.0
2025-02-05 12:30:00,219.97,220.04,219.47,219.8,44692.0,219.2195,219.2892,218.7212,219.05,44692.0
2025-02-05 13:00:00,219.78,220.09,219.32,219.52,56311.0,219.0301,219.3391,218.5717,218.771,56311.0
2025-02-05 13:30:00,219.44,220.08,219.4,219.99,43057.0,218.6913,219.3291,218.6514,219.2394,43057.0
2025-02-05 14:00:00,219.98,220.25,219.83,219.83,31106.0,219.2294,219.4985,219.0799,219.0799,31106.0
2025-02-05 14:30:00,219.85,219.97,219.61,219.87,48950.0,219.0999,219.2195,218.8607,219.1198,48950.0
2025-02-05 15:00:00,219.9,221.04,219.9,221.0,82200.0,219.1497,220.2858,219.1497,220.246,82200.0
2025-02-05 15:30:00,220.98,221.03,219.61,220.64,413770.0,220.226,220.2759,218.8607,219.8872,413770.0
2025-02-06 09:30:00,219.05,220.02,217.88,219.17,255412.0,218.3026,219.2693,217.1366,218.4222,255412.0
2025-02-06 10:00:00,219.1,220.7,218.85,219.12,135645.0,218.3524,219.947,218.1033,218.3724,135645.0
2025-02-06 10:30:00,219.13,219.57,218.24,218.81,154992.0,218.3823,218.8208,217.4954,218.0634,154992.0
2025-02-06 11:00:00,218.83,219.38,218.43,219.01,225777.0,218.0834,218.6315,217.6847,218.2627,225777.0
2025-02-06 11:30:00,218.98,219.07,218.47,218.6,71413.0,218.2328,218.3225,217.7246,217.8541,71413.0
2025-02-06 12:00:00,218.59,218.94,218.35,218.66,70587.0,217.8442,218.193,217.605,217.9139,70587.0
2025-02-06 12:30:00,218.66,219.61,218.55,219.4,64843.0,217.9139,218.8607,217.8043,218.6514,64843.0
2025-02-06 13:00:00,219.44,219.98,219.29,219.78,121573.0,218.6913,219.2294,218.5418,219.0301,121573.0
2025-02-06 13:30:00,219.73,219.83,219.23,219.47,59001.0,218.9803,219.0799,218.482,218.7212,59001.0
2025-02-06 14:00:00,219.43,219.48,218.59,218.73,161065.0,218.6813,218.7311,217.8442,217.9837,161065.0
2025-02-06 14:30:00,218.8,218.8,217.97,218.3,52993.0,218.0535,218.0535,217.2263,217.5552,52993.0
2025-02-06 15:00:00,218.28,219.03,218.16,218.86,138578.0,217.5352,218.2827,217.4156,218.1133,138578.0
2025-02-06 15:30:00,218.87,220.38,218.87,220.28,392625.0,218.1232,219.6281,218.1232,219.5284,392625.0
2025-02-07 09:30:00,220.81,222.08,219.33,219.4,409417.0,220.0566,221.3223,218.5817,218.6514,409417.0
2025-02-07 10:00:00,219.34,219.34,217.08,218.41,323044.0,218.5916,218.5916,216.3393,217.6648,323044.0
2025-02-07 10:30:00,218.37,218.93,216.67,217.72,174086.0,217.6249,218.183,215.9307,216.9771,174086.0
2025-02-07 11:00:00,217.52,217.88,216.32,216.66,218262.0,216.7778,217.1366,215.5819,215.9208,218262.0
2025-02-07 11:30:00,216.72,217.01,215.7,215.8,150471.0,215.9806,216.2696,214.964,215.0637,150471.0
2025-02-07 12:00:00,215.7,216.56,215.39,216.16,185276.0,214.964,215.8211,214.6551,215.4225,185276.0
2025-02-07 12:30:00,216.06,216.7,215.8,216.57,44900.0,215.3228,215.9606,215.0637,215.8311,44900.0
2025-02-07 13:00:00,216.56,217.66,216.54,217.28,58674.0,215.8211,216.9174,215.8012,216.5386,58674.0
2025-02-07 13:30:00,217.28,217.55,216.38,216.41,77223.0,216.5386,216.8077,215.6417,215.6716,77223.0
2025-02-07 14:00:00,216.4,216.6,215.92,216.04,85962.0,215.6616,215.861,215.1833,215.3029,85962.0
2025-02-07 14:30:00,215.95,216.73,215.87,216.54,88053.0,215.2132,215.9905,215.1335,215.8012,88053.0
2025-02-07 15:00:00,216.52,216.52,215.75,216.04,158480.0,215.7812,215.7812,215.0139,215.3029,158480.0
2025-02-07 15:30:00,216.03,217.11,216.0,216.82,252893.0,215.2929,216.3692,215.263,216.0802,252893.0
2025-02-10 09:30:00,218.45,220.0,218.44,219.62,411995.0,217.7047,219.2494,217.6947,218.8707,411995.0
2025-02-10 10:00:00,219.58,219.88,218.55,218.6,114014.0,218.8308,219.1298,217.8043,217.8541,114014.0
2025-02-10 10:30:00,218.72,219.17,218.42,218.94,101882.0,217.9737,218.4222,217.6748,218.193,101882.0
2025-02-10 11:00:00,218.81,219.32,218.52,218.76,56858.0,218.0634,218.5717,217.7744,218.0136,56858.0
2025-02-10 11:30:00,218.78,219.41,218.62,219.41,26888.0,218.0335,218.6614,217.8741,218.6614,26888.0
2025-02-10 12:00:00,219.44,219.83,219.44,219.59,88350.0,218.6913,219.0799,218.6913,218.8408,88350.0
2025-02-10 12:30:00,219.56,220.08,219.54,220.04,37130.0,218.8109,219.3291,218.7909,219.2892,37130.0
2025-02-10 13:00:00,220.02,220.25,219.87,219.91,65422.0,219.2693,219.4985,219.1198,219.1597,65422.0
2025-02-10 13:30:00,219.91,220.0,219.69,219.75,72978.0,219.1597,219.2494,218.9404,219.0002,72978.0
2025-02-10 14:00:00,219.7,219.89,219.48,219.77,98370.0,218.9504,219.1397,218.7311,219.0202,98370.0
2025-02-10 14:30:00,219.81,219.86,219.41,219.73,77303.0,219.06,219.1098,218.6614,218.9803,77303.0
2025-02-10 15:00:00,219.7,220.15,219.53,219.91,209814.0,218.9504,219.3989,218.781,219.1597,209814.0
2025-02-10 15:30:00,219.9,220.19,219.59,219.69,359079.0,219.1497,219.4387,218.8408,218.9404,359079.0
2025-02-11 09:30:00,217.89,221.06,217.89,220.36,129617.0,217.1466,220.3057,217.1466,219.6081,129617.0
2025-02-11 10:00:00,220.43,220.86,219.72,220.5,99840.0,219.6779,220.1064,218.9703,219.7477,99840.0
2025-02-11 10:30:00,220.56,220.8,219.91,220.63,81487.0,219.8075,220.0466,219.1597,219.8772,81487.0
2025-02-11 11:00:00,220.63,221.17,220.42,220.56,94049.0,219.8772,220.4154,219.6679,219.8075,94049.0
2025-02-11 11:30:00,220.58,221.05,220.02,220.11,55517.0,219.8274,220.2958,219.2693,219.359,55517.0
2025-02-11 12:00:00,220.01,220.16,219.17,220.01,94119.0,219.2593,219.4088,218.4222,219.2593,94119.0
2025-02-11 12:30:00,220.01,220.07,219.4,219.4,59959.0,219.2593,219.3191,218.6514,218.6514,59959.0
2025-02-11 13:00:00,219.42,220.06,219.32,220.03,48736.0,218.6713,219.3092,218.5717,219.2793,48736.0
2025-02-11 13:30:00,220.04,220.85,220.0,220.43,64434.0,219.2892,220.0965,219.2494,219.6779,64434.0
2025-02-11 14:00:00,220.34,220.66,220.33,220.4,57778.0,219.5882,219.9071,219.5782,219.648,57778.0
2025-02-11 14:30:00,220.42,220.76,220.4,220.51,56463.0,219.6679,220.0068,219.648,219.7576,56463.0
2025-02-11 15:00:00,220.56,220.69,220.32,220.48,39502.0,219.8075,219.937,219.5683,219.7277,39502.0
2025-02-11 15:30:00,220.49,220.6,219.61,219.88,153819.0,219.7377,219.8473,218.8607,219.1298,153819.0
2025-02-12 09:30:00,216.44,218.63,215.95,218.08,166740.0,215.7015,217.884,215.2132,217.3359,166740.0
2025-02-12 10:00:00,218.1,218.8,216.58,217.96,106726.0,217.3558,218.0535,215.841,217.2163,106726.0
2025-02-12 10:30:00,217.98,218.73,217.87,217.9,103302.0,217.2363,217.9837,217.1266,217.1565,103302.0
2025-02-12 11:00:00,217.96,218.06,217.0,217.17,59999.0,217.2163,217.316,216.2596,216.429,59999.0
2025-02-12 11:30:00,217.21,218.69,217.21,218.69,60172.0,216.4689,217.9438,216.4689,217.9438,60172.0
2025-02-12 12:00:00,218.58,219.07,218.5,218.75,141934.0,217.8342,218.3225,217.7545,218.0036,141934.0
2025-02-12 12:30:00,218.77,219.4,218.32,219.27,46742.0,218.0236,218.6514,217.5751,218.5219,46742.0
2025-02-12 13:00:00,219.28,219.38,218.94,219.11,108543.0,218.5318,218.6315,218.193,218.3624,108543.0
2025-02-12 13:30:00,219.1,219.35,218.9,219.08,52309.0,218.3524,218.6016,218.1531,218.3325,52309.0
2025-02-12 14:00:00,219.1,219.14,218.62,219.14,53460.0,218.3524,218.3923,217.8741,218.3923,53460.0
2025-02-12 14:30:00,219.19,219.8,219.17,219.65,66078.0,218.4421,219.05,218.4222,218.9006,66078.0
2025-02-12 15:00:00,219.68,219.99,219.54,219.7,59511.0,218.9305,219.2394,218.7909,218.9504,59511.0
2025-02-12 15:30:00,219.67,220.22,219.63,220.12,235351.0,218.9205,219.4686,218.8806,219.369,235351.0
2025-02-13 09:30:00,220.0,221.72,219.88,221.6,143055.0,219.2494,220.9635,219.1298,220.8439,143055.0
2025-02-13 10:00:00,221.69,222.45,221.24,221.88,147344.0,220.9336,221.691,220.4851,221.123,147344.0
2025-02-13 10:30:00,221.87,222.52,221.75,222.15,83684.0,221.113,221.7608,220.9934,221.392,83684.0
2025-02-13 11:00:00,222.21,222.63,221.84,222.17,36839.0,221.4518,221.8704,221.0831,221.412,36839.0
2025-02-13 11:30:00,222.14,222.26,221.6,221.91,41698.0,221.3821,221.5017,220.8439,221.1528,41698.0
2025-02-13 12:00:00,221.86,222.22,221.68,221.84,38674.0,221.103,221.4618,220.9236,221.0831,38674.0
2025-02-13 12:30:00,221.8,222.49,221.73,222.22,40500.0,221.0432,221.7309,220.9735,221.4618,40500.0
2025-02-13 13:00:00,222.14,222.15,220.89,221.63,49828.0,221.3821,221.392,220.1363,220.8738,49828.0
2025-02-13 13:30:00,221.6,221.9,220.77,221.88,170774.0,220.8439,221.1429,220.0167,221.123,170774.0
2025-02-13 14:00:00,221.86,222.31,221.8,222.01,600074.0,221.103,221.5515,221.0432,221.2525,600074.0
2025-02-13 14:30:00,221.98,222.71,221.98,222.17,57219.0,221.2226,221.9501,221.2226,221.412,57219.0
2025-02-13 15:00:00,222.11,222.65,222.1,222.6,60260.0,221.3522,221.8903,221.3422,221.8405,60260.0
2025-02-13 15:30:00,222.56,222.99,222.23,222.83,308966.0,221.8006,222.2292,221.4718,222.0697,308966.0
2025-02-14 09:30:00,222.79,223.54,222.03,222.97,130262.0,222.0298,222.7773,221.2724,222.2092,130262.0
2025-02-14 10:00:00,222.9,223.2,222.36,223.0,67217.0,222.1395,222.4384,221.6013,222.2391,67217.0
2025-02-14 10:30:00,223.0,223.35,222.4,223.24,179628.0,222.2391,222.5879,221.6412,222.4783,179628.0
2025-02-14 11:00:00,223.28,223.34,222.4,222.95,57908.0,222.5182,222.578,221.6412,222.1893,57908.0
2025-02-14 11:30:00,222.94,223.09,222.31,222.58,63952.0,222.1793,222.3288,221.5515,221.8206,63952.0
2025-02-14 12:00:00,222.55,222.7,222.22,222.25,17421.0,221.7907,221.9402,221.4618,221.4917,17421.0
2025-02-14 12:30:00,222.15,222.8,221.92,222.8,57555.0,221.392,222.0398,221.1628,222.0398,57555.0
2025-02-14 13:00:00,222.83,223.05,222.53,222.75,21286.0,222.0697,222.289,221.7707,221.99,21286.0
2025-02-14 13:30:00,222.71,223.44,222.71,223.27,61998.0,221.9501,222.6776,221.9501,222.5082,61998.0
2025-02-14 14:00:00,223.17,223.77,223.01,223.03,62288.0,222.4086,223.0065,222.2491,222.269,62288.0
2025-02-14 14:30:00,223.02,223.08,221.97,222.49,96273.0,222.2591,222.3189,221.2126,221.7309,96273.0
2025-02-14 15:00:00,222.48,223.01,222.29,222.82,53568.0,221.7209,222.2491,221.5316,222.0597,53568.0
2025-02-14 15:30:00,222.86,223.29,222.76,223.02,208197.0,222.0996,222.5281,221.9999,222.2591,208197.0
2025-02-18 09:30:00,224.75,226.75,223.47,224.53,331657.0,223.9832,225.9763,222.7075,223.7639,331657.0
2025-02-18 10:00:00,224.49,225.86,224.02,225.44,134056.0,223.724,225.0894,223.2557,224.6708,134056.0
2025-02-18 10:30:00,225.43,225.73,224.65,225.58,193288.0,224.6608,224.9598,223.8835,224.8103,193288.0
2025-02-18 11:00:00,225.55,226.35,225.42,226.35,98258.0,224.7804,225.5777,224.6509,225.5777,98258.0
2025-02-18 11:30:00,226.32,226.32,225.67,226.04,55172.0,225.5478,225.5478,224.9,225.2688,55172.0
2025-02-18 12:00:00,226.01,226.5,225.86,225.93,62011.0,225.2389,225.7272,225.0894,225.1591,62011.0
2025-02-18 12:30:00,226.0,226.6,226.0,226.45,47038.0,225.2289,225.8268,225.2289,225.6774,47038.0
2025-02-18 13:00:00,226.41,226.8,226.3,226.54,63105.0,225.6375,226.0262,225.5279,225.7671,63105.0
2025-02-18 13:30:00,226.37,226.75,226.13,226.64,57491.0,225.5976,225.9763,225.3585,225.8667,57491.0
2025-02-18 14:00:00,226.61,226.79,226.07,226.72,77784.0,225.8368,226.0162,225.2987,225.9464,77784.0
2025-02-18 14:30:00,226.73,227.37,226.6,227.24,88542.0,225.9564,226.5942,225.8268,226.4647,88542.0
2025-02-18 15:00:00,227.22,227.47,226.79,227.37,92636.0,226.4447,226.6939,226.0162,226.5942,92636.0
2025-02-18 15:30:00,227.35,227.45,226.32,226.81,338271.0,226.5743,226.6739,225.5478,226.0361,338271.0
2025-02-19 09:30:00,227.15,228.54,226.26,226.4,227814.0,226.375,227.7602,225.488,225.6275,227814.0
2025-02-19 10:00:00,226.4,227.8,226.38,227.6,76382.0,225.6275,227.0228,225.6076,226.8234,76382.0
2025-02-19 10:30:00,227.63,229.2,227.63,228.49,158906.0,226.8533,228.418,226.8533,227.7104,158906.0
2025-02-19 11:00:00,228.46,230.09,228.46,229.76,328144.0,227.6805,229.3049,227.6805,228.9761,328144.0
2025-02-19 11:30:00,229.79,230.2,229.69,230.1,153605.0,229.006,229.4146,228.9063,229.3149,153605.0
2025-02-19 12:00:00,230.03,230.03,228.81,229.21,94892.0,229.2451,229.2451,228.0293,228.4279,94892.0
2025-02-19 12:30:00,229.13,230.35,229.1,230.26,39725.0,228.3482,229.5641,228.3183,229.4744,39725.0
2025-02-19 13:00:00,230.23,230.4,229.5,230.36,88652.0,229.4445,229.6139,228.717,229.574,88652.0
2025-02-19 13:30:00,230.39,230.87,230.38,230.43,70266.0,229.6039,230.0823,229.5939,229.6438,70266.0
2025-02-19 14:00:00,230.39,231.26,230.38,230.98,62356.0,229.6039,230.4709,229.5939,230.1919,62356.0
2025-02-19 14:30:00,230.86,231.62,230.84,231.39,55680.0,230.0723,230.8297,230.0524,230.6005,55680.0
2025-02-19 15:00:00,231.33,231.36,229.8,230.03,84789.0,230.5407,230.5706,229.0159,229.2451,84789.0
2025-02-19 15:30:00,230.04,230.85,230.03,230.56,373483.0,229.2551,230.0623,229.2451,229.7733,373483.0
2025-02-20 09:30:00,232.0,233.44,230.22,230.29,438802.0,231.2084,232.6435,229.4345,229.5043,438802.0
2025-02-20 10:00:00,230.32,231.25,229.72,230.62,275884.0,229.5342,230.461,228.9362,229.8331,275884.0
2025-02-20 10:30:00,230.54,230.89,228.75,228.86,98764.0,229.7534,230.1022,227.9695,228.0791,98764.0
2025-02-20 11:00:00,228.89,229.8,228.79,229.52,105533.0,228.109,229.0159,228.0094,228.7369,105533.0
2025-02-20 11:30:00,229.55,229.79,229.13,229.58,47875.0,228.7668,229.006,228.3482,228.7967,47875.0
2025-02-20 12:00:00,229.59,230.83,229.53,230.58,126670.0,228.8066,230.0424,228.7469,229.7933,126670.0
2025-02-20 12:30:00,230.61,230.76,229.72,229.72,52499.0,229.8232,229.9727,228.9362,228.9362,52499.0
2025-02-20 13:00:00,229.49,229.94,229.46,229.7,41343.0,228.707,229.1555,228.6771,228.9163,41343.0
2025-02-20 13:30:00,229.69,230.0,229.59,229.91,64151.0,228.9063,229.2152,228.8066,229.1256,64151.0
2025-02-20 14:00:00,229.89,230.63,229.82,230.58,48716.0,229.1056,229.8431,229.0359,229.7933,48716.0
2025-02-20 14:30:00,230.59,231.05,230.29,230.96,61789.0,229.8032,230.2617,229.5043,230.172,61789.0
2025-02-20 15:00:00,230.93,231.05,230.1,230.2,67204.0,230.1421,230.2617,229.3149,229.4146,67204.0
2025-02-20 15:30:00,230.25,231.22,230.2,231.07,353749.0,229.4644,230.4311,229.4146,230.2816,353749.0
2025-02-21 09:30:00,231.75,231.85,230.81,231.15,90330.0,230.9593,231.0589,230.0225,230.3613,90330.0
2025-02-21 10:00:00,231.11,231.2,228.97,229.32,83724.0,230.3215,230.4112,228.1888,228.5376,83724.0
2025-02-21 10:30:00,229.12,229.39,227.82,228.22,97325.0,228.3382,228.6073,227.0427,227.4413,97325.0
2025-02-21 11:00:00,228.31,228.31,227.12,227.22,147791.0,227.531,227.531,226.3451,226.4447,147791.0
2025-02-21 11:30:00,227.27,227.94,227.19,227.76,113210.0,226.4946,227.1623,226.4148,226.9829,113210.0
2025-02-21 12:00:00,227.76,227.91,226.41,226.88,72111.0,226.9829,227.1324,225.6375,226.1059,72111.0
2025-02-21 12:30:00,226.92,226.92,225.49,225.53,77535.0,226.1458,226.1458,224.7206,224.7605,77535.0
2025-02-21 13:00:00,225.62,225.62,224.49,224.81,109716.0,224.8502,224.8502,223.724,224.043,109716.0
2025-02-21 13:30:00,224.84,225.59,224.4,224.5,100917.0,224.0729,224.8203,223.6344,223.734,100917.0
2025-02-21 14:00:00,224.46,224.62,223.13,223.21,119183.0,223.6941,223.8536,222.3687,222.4484,119183.0
2025-02-21 14:30:00,223.24,223.9,223.15,223.6,102068.0,222.4783,223.1361,222.3886,222.8371,102068.0
2025-02-21 15:00:00,223.58,224.25,223.37,224.03,148013.0,222.8172,223.4849,222.6079,223.2656,148013.0
2025-02-21 15:30:00,224.12,224.61,223.85,223.91,600795.0,223.3553,223.8436,223.0862,223.146,600795.0
2025-02-24 09:30:00,224.97,225.34,221.64,221.66,302331.0,224.2024,224.5711,220.8838,220.9037,302331.0
2025-02-24 10:00:00,221.69,223.02,219.67,221.75,307802.0,220.9336,222.2591,218.9205,220.9934,307802.0
2025-02-24 10:30:00,221.77,221.96,220.24,220.91,147701.0,221.0133,221.2027,219.4885,220.1563,147701.0
2025-02-24 11:00:00,220.96,223.07,220.71,222.87,136896.0,220.2061,222.3089,219.9569,222.1096,136896.0
2025-02-24 11:30:00,222.87,223.13,222.14,222.62,137547.0,222.1096,222.3687,221.3821,221.8604,137547.0
2025-02-24 12:00:00,222.65,223.38,222.55,223.12,91843.0,221.8903,222.6178,221.7907,222.3587,91843.0
2025-02-24 12:30:00,223.14,223.77,222.91,223.1,50398.0,222.3787,223.0065,222.1494,222.3388,50398.0
2025-02-24 13:00:00,223.1,223.66,223.05,223.23,48617.0,222.3388,222.8969,222.289,222.4683,48617.0
2025-02-24 13:30:00,223.27,223.4,222.49,222.55,34754.0,222.5082,222.6378,221.7309,221.7907,34754.0
2025-02-24 14:00:00,222.55,222.88,221.75,221.78,48235.0,221.7907,222.1195,220.9934,221.0233,48235.0
2025-02-24 14:30:00,221.77,222.17,221.13,221.15,49397.0,221.0133,221.412,220.3755,220.3954,49397.0
2025-02-24 15:00:00,221.24,221.28,220.14,220.19,142737.0,220.4851,220.525,219.3889,219.4387,142737.0
2025-02-24 15:30:00,220.24,220.88,218.54,218.7,859479.0,219.4885,220.1264,217.7943,217.9538,859479.0
2025-02-25 09:30:00,218.45,219.23,216.69,216.92,276053.0,217.7047,218.482,215.9507,216.1799,276053.0
2025-02-25 10:00:00,217.09,217.09,214.09,214.56,266295.0,216.3493,216.3493,213.3595,213.8279,266295.0
2025-02-25 10:30:00,214.6,216.48,214.49,215.92,161966.0,213.8678,215.7414,213.7582,215.1833,161966.0
2025-02-25 11:00:00,215.9,215.91,214.64,214.81,100066.0,215.1634,215.1733,213.9077,214.0771,100066.0
2025-02-25 11:30:00,214.78,216.23,214.18,215.78,142628.0,214.0472,215.4922,213.4492,215.0438,142628.0
2025-02-25 12:00:00,215.7,215.85,214.87,215.77,61678.0,214.964,215.1135,214.1369,215.0338,61678.0
2025-02-25 12:30:00,215.83,216.34,215.68,216.17,99246.0,215.0936,215.6019,214.9441,215.4324,99246.0
2025-02-25 13:00:00,216.21,216.89,215.58,215.59,65748.0,215.4723,216.15,214.8444,214.8544,65748.0
2025-02-25 13:30:00,215.52,216.24,215.35,215.39,68596.0,214.7847,215.5022,214.6152,214.6551,68596.0
2025-02-25 14:00:00,215.36,215.44,214.14,214.26,129931.0,214.6252,214.7049,213.4094,213.529,129931.0
2025-02-25 14:30:00,214.24,214.97,214.24,214.78,77059.0,213.509,214.2365,213.509,214.0472,77059.0
2025-02-25 15:00:00,214.83,215.94,214.77,215.32,157479.0,214.097,215.2032,214.0372,214.5853,157479.0
2025-02-25 15:30:00,215.35,215.52,213.58,214.18,636830.0,214.6152,214.7847,212.8513,213.4492,636830.0
2025-02-26 09:30:00,216.95,218.25,216.21,217.92,175444.0,216.2098,217.5053,215.4723,217.1765,175444.0
2025-02-26 10:00:00,217.91,218.33,216.83,216.83,150772.0,217.1665,217.5851,216.0902,216.0902,150772.0
2025-02-26 10:30:00,217.0,218.27,216.98,218.27,102725.0,216.2596,217.5253,216.2397,217.5253,102725.0
2025-02-26 11:00:00,218.32,219.77,218.31,219.17,145107.0,217.5751,219.0202,217.5651,218.4222,145107.0
2025-02-26 11:30:00,219.11,219.73,218.68,218.79,58189.0,218.3624,218.9803,217.9339,218.0435,58189.0
2025-02-26 12:00:00,218.79,219.75,218.65,219.63,76033.0,218.0435,219.0002,217.904,218.8806,76033.0
2025-02-26 12:30:00,219.66,219.8,217.66,217.88,76825.0,218.9105,219.05,216.9174,217.1366,76825.0
2025-02-26 13:00:00,217.84,217.94,216.64,216.74,81168.0,217.0967,217.1964,215.9008,216.0005,81168.0
2025-02-26 13:30:00,216.64,217.18,215.75,216.12,164873.0,215.9008,216.439,215.0139,215.3826,164873.0
2025-02-26 14:00:00,216.12,216.78,215.58,216.47,104207.0,215.3826,216.0404,214.8444,215.7314,104207.0
2025-02-26 14:30:00,216.42,217.17,216.2,216.26,128476.0,215.6816,216.429,215.4623,215.5221,128476.0
2025-02-26 15:00:00,216.26,217.07,216.03,216.96,117471.0,215.5221,216.3294,215.2929,216.2197,117471.0
2025-02-26 15:30:00,216.89,218.29,216.81,218.0,290995.0,216.15,217.5452,216.0703,217.2562,290995.0
2025-02-27 09:30:00,219.02,219.5,213.59,213.65,228097.0,218.2727,218.7511,212.8612,212.921,228097.0
2025-02-27 10:00:00,213.43,215.28,211.89,214.79,274812.0,212.7018,214.5455,211.167,214.0571,274812.0
2025-02-27 10:30:00,214.58,214.65,212.56,212.67,127865.0,213.8479,213.9176,211.8348,211.9444,127865.0
2025-02-27 11:00:00,212.64,213.9,212.38,212.83,259912.0,211.9145,213.1702,211.6554,212.1038,259912.0
2025-02-27 11:30:00,212.8,213.39,212.46,212.61,47890.0,212.0739,212.6619,211.7351,211.8846,47890.0
2025-02-27 12:00:00,212.62,213.21,212.02,213.11,78367.0,211.8945,212.4825,211.2966,212.3829,78367.0
2025-02-27 12:30:00,213.2,213.46,212.42,212.78,44730.0,212.4726,212.7317,211.6952,212.054,44730.0
2025-02-27 13:00:00,212.73,213.6,212.73,213.42,76092.0,212.0042,212.8712,212.0042,212.6918,76092.0
2025-02-27 13:30:00,213.41,213.67,212.92,212.97,40776.0,212.6819,212.941,212.1935,212.2434,40776.0
2025-02-27 14:00:00,212.93,212.97,210.94,210.99,132577.0,212.2035,212.2434,210.2203,210.2701,132577.0
2025-02-27 14:30:00,210.98,211.01,209.37,209.85,331653.0,210.2601,210.29,208.6556,209.134,331653.0
2025-02-27 15:00:00,209.97,209.97,207.03,207.13,236912.0,209.2536,209.2536,206.3236,206.4233,236912.0
2025-02-27 15:30:00,207.13,207.56,204.92,204.98,1156420.0,206.4233,206.8518,204.2208,204.2806,1156420.0
2025-02-28 09:30:00,205.37,206.69,203.12,206.33,394811.0,204.6693,205.9848,202.427,205.626,394811.0
2025-02-28 10:00:00,206.17,209.34,206.04,209.31,273981.0,205.4666,208.6257,205.337,208.5958,273981.0
2025-02-28 10:30:00,209.31,210.05,207.79,208.78,187272.0,208.5958,209.3333,207.081,208.0676,187272.0
2025-02-28 11:00:00,208.76,209.03,207.11,207.15,140903.0,208.0477,208.3168,206.4033,206.4432,140903.0
2025-02-28 11:30:00,207.12,208.43,207.01,207.74,121799.0,206.4133,207.7188,206.3037,207.0312,121799.0
2025-02-28 12:00:00,207.78,208.12,207.12,207.5,105357.0,207.0711,207.4099,206.4133,206.792,105357.0
2025-02-28 12:30:00,207.55,207.55,204.86,204.87,121975.0,206.8418,206.8418,204.161,204.171,121975.0
2025-02-28 13:00:00,204.73,205.48,203.87,205.23,247135.0,204.0315,204.7789,203.1744,204.5298,247135.0
2025-02-28 13:30:00,205.25,206.25,204.59,204.6,116014.0,204.5497,205.5463,203.8919,203.9019,116014.0
2025-02-28 14:00:00,204.5,205.28,204.44,205.13,177637.0,203.8023,204.5796,203.7425,204.4301,177637.0
2025-02-28 14:30:00,205.07,206.8,205.03,206.61,108241.0,204.3703,206.0944,204.3304,205.9051,108241.0
2025-02-28 15:00:00,206.55,207.55,206.5,207.47,134296.0,205.8453,206.8418,205.7954,206.7621,134296.0
2025-02-28 15:30:00,207.42,208.53,206.01,208.53,412149.0,206.7123,207.8185,205.3071,207.8185,412149.0
2025-03-03 09:30:00,211.51,211.65,206.25,206.38,390562.0,210.7883,210.9279,205.5463,205.6758,390562.0
2025-03-03 10:00:00,206.22,209.63,205.32,209.5,257509.0,205.5164,208.9147,204.6195,208.7852,257509.0
2025-03-03 10:30:00,209.74,210.47,208.41,208.59,171495.0,209.0244,209.7519,207.6989,207.8783,171495.0
2025-03-03 11:00:00,208.6,209.57,208.18,208.55,88928.0,207.8883,208.855,207.4697,207.8384,88928.0
2025-03-03 11:30:00,208.62,208.92,207.36,208.8,99688.0,207.9082,208.2072,206.6525,208.0876,99688.0
2025-03-03 12:00:00,208.83,209.26,208.5,208.96,63982.0,208.1175,208.546,207.7886,208.247,63982.0
2025-03-03 12:30:00,208.97,208.97,206.9,207.14,59017.0,208.257,208.257,206.1941,206.4332,59017.0
2025-03-03 13:00:00,207.1,207.25,204.64,204.68,144235.0,206.3934,206.5429,203.9418,203.9816,144235.0
2025-03-03 13:30:00,204.71,206.31,204.3,205.75,134978.0,204.0115,205.6061,203.6029,205.048,134978.0
2025-03-03 14:00:00,205.71,206.3,204.96,205.15,114706.0,205.0081,205.5961,204.2607,204.45,114706.0
2025-03-03 14:30:00,205.1,206.58,203.27,203.27,161604.0,204.4002,205.8752,202.5764,202.5764,161604.0
2025-03-03 15:00:00,203.39,203.39,199.43,199.73,383754.0,202.696,202.696,198.7496,199.0485,383754.0
2025-03-03 15:30:00,199.72,201.19,199.32,201.14,1157621.0,199.0386,200.5035,198.6399,200.4537,1157621.0
2025-03-04 09:30:00,200.8,203.38,199.68,199.75,585171.0,200.1149,202.6861,198.9987,199.0685,585171.0
2025-03-04 10:00:00,199.7,199.71,196.7,198.14,568264.0,199.0186,199.0286,196.0289,197.464,568264.0
2025-03-04 10:30:00,198.13,199.64,197.74,199.08,434538.0,197.454,198.9588,197.0653,198.4007,434538.0
2025-03-04 11:00:00,199.01,199.43,197.73,198.12,194206.0,198.331,198.7496,197.0554,197.444,194206.0
2025-03-04 11:30:00,198.11,201.05,198.11,200.47,133170.0,197.4341,200.364,197.4341,199.786,133170.0
2025-03-04 12:00:00,200.62,202.81,200.12,202.17,153741.0,199.9355,202.118,199.4372,201.4802,153741.0
2025-03-04 12:30:00,202.14,203.15,201.33,202.06,132225.0,201.4503,202.4569,200.6431,201.3706,132225.0
2025-03-04 13:00:00,202.07,204.27,201.76,202.66,461210.0,201.3805,203.573,201.0716,201.9685,461210.0
2025-03-04 13:30:00,202.62,204.28,202.21,203.82,150285.0,201.9287,203.583,201.5201,203.1246,150285.0
2025-03-04 14:00:00,203.82,205.9,203.82,205.15,216146.0,203.1246,205.1975,203.1246,204.45,216146.0
2025-03-04 14:30:00,205.18,205.9,204.78,205.83,121572.0,204.4799,205.1975,204.0813,205.1277,121572.0
2025-03-04 15:00:00,205.64,207.62,205.5,206.66,232199.0,204.9384,206.9116,204.7988,205.9549,232199.0
2025-03-04 15:30:00,206.65,206.73,201.2,202.3,382859.0,205.9449,206.0246,200.5135,201.6098,382859.0
2025-03-05 09:30:00,204.54,204.54,201.43,201.99,268410.0,203.8421,203.8421,200.7427,201.3008,268410.0
2025-03-05 10:00:00,201.9,204.24,201.5,202.54,189166.0,201.2111,203.5431,200.8125,201.8489,189166.0
2025-03-05 10:30:00,202.54,203.85,202.29,202.89,83419.0,201.8489,203.1545,201.5998,202.1977,83419.0
2025-03-05 11:00:00,202.72,202.72,201.21,201.67,170266.0,202.0283,202.0283,200.5235,200.9819,170266.0
2025-03-05 11:30:00,201.59,202.53,200.57,202.05,183172.0,200.9022,201.839,199.8857,201.3606,183172.0
2025-03-05 12:00:00,202.05,203.75,202.03,203.58,104971.0,201.3606,203.0548,201.3407,202.8854,104971.0
2025-03-05 12:30:00,203.61,204.84,203.25,204.7,93274.0,202.9153,204.1411,202.5565,204.0016,93274.0
2025-03-05 13:00:00,204.67,205.06,203.33,203.9,222648.0,203.9717,204.3603,202.6362,203.2043,222648.0
2025-03-05 13:30:00,203.96,204.98,203.31,204.88,121774.0,203.2641,204.2806,202.6163,204.181,121774.0
2025-03-05 14:00:00,204.85,206.68,204.56,205.83,152205.0,204.1511,205.9748,203.862,205.1277,152205.0
2025-03-05 14:30:00,205.86,206.52,205.6,206.01,128233.0,205.1576,205.8154,204.8985,205.3071,128233.0
2025-03-05 15:00:00,206.03,207.17,205.57,206.61,173473.0,205.327,206.4631,204.8686,205.9051,173473.0
2025-03-05 15:30:00,206.6,207.29,206.01,206.66,478331.0,205.8951,206.5827,205.3071,205.9549,478331.0
2025-03-06 09:30:00,199.58,201.59,198.16,200.69,460559.0,198.899,200.9022,197.4839,200.0053,460559.0
2025-03-06 10:00:00,200.64,203.23,200.13,203.03,369856.0,199.9554,202.5366,199.4472,202.3373,369856.0
2025-03-06 10:30:00,202.99,203.72,201.61,201.99,545269.0,202.2974,203.0249,200.9221,201.3008,545269.0
2025-03-06 11:00:00,201.96,202.81,200.8,201.57,412629.0,201.2709,202.118,200.1149,200.8822,412629.0
2025-03-06 11:30:00,201.49,202.33,199.79,199.88,91087.0,200.8025,201.6397,199.1083,199.198,91087.0
2025-03-06 12:00:00,199.74,200.0,198.34,198.68,159166.0,199.0585,199.3176,197.6633,198.0021,159166.0
2025-03-06 12:30:00,198.64,199.25,197.5,198.54,176875.0,197.9622,198.5702,196.8261,197.8626,176875.0
2025-03-06 13:00:00,198.49,199.84,198.31,199.09,81795.0,197.8128,199.1582,197.6334,198.4107,81795.0
2025-03-06 13:30:00,199.04,199.44,197.73,198.88,85969.0,198.3609,198.7595,197.0554,198.2014,85969.0
2025-03-06 14:00:00,198.82,198.92,197.33,197.74,97736.0,198.1416,198.2413,196.6567,197.0653,97736.0
2025-03-06 14:30:00,197.69,200.49,197.39,198.07,196761.0,197.0155,199.8059,196.7165,197.3942,196761.0
2025-03-06 15:00:00,197.99,199.56,197.68,198.71,193248.0,197.3145,198.8791,197.0055,198.032,193248.0
2025-03-06 15:30:00,198.77,199.14,197.75,197.92,505623.0,198.0918,198.4605,197.0753,197.2447,505623.0
2025-03-07 09:30:00,198.8,201.12,198.23,200.17,250260.0,198.1217,200.4338,197.5536,199.487,250260.0
2025-03-07 10:00:00,200.06,201.18,199.05,199.54,144562.0,199.3774,200.4936,198.3708,198.8592,144562.0
2025-03-07 10:30:00,199.51,200.05,197.12,199.34,248119.0,198.8293,199.3674,196.4474,198.6599,248119.0
2025-03-07 11:00:00,199.24,199.34,197.39,197.54,94967.0,198.5602,198.6599,196.7165,196.866,94967.0
2025-03-07 11:30:00,197.62,197.88,196.48,197.41,111719.0,196.9457,197.2048,195.8096,196.7364,111719.0
2025-03-07 12:00:00,197.49,198.23,196.69,197.84,90164.0,196.8162,197.5536,196.0189,197.165,90164.0
2025-03-07 12:30:00,197.75,201.25,197.51,199.27,149281.0,197.0753,200.5633,196.8361,198.5901,149281.0
2025-03-07 13:00:00,199.37,201.44,199.37,200.12,108188.0,198.6898,200.7527,198.6898,199.4372,108188.0
2025-03-07 13:30:00,200.28,202.16,200.13,202.02,123055.0,199.5967,201.4702,199.4472,201.3307,123055.0
2025-03-07 14:00:00,201.97,203.75,201.55,203.61,254804.0,201.2809,203.0548,200.8623,202.9153,254804.0
2025-03-07 14:30:00,203.64,204.05,202.63,202.76,155731.0,202.9452,203.3538,201.9386,202.0682,155731.0
2025-03-07 15:00:00,202.71,203.74,202.42,203.64,174522.0,202.0184,203.0448,201.7293,202.9452,174522.0
2025-03-07 15:30:00,203.6,204.54,202.09,203.91,669637.0,202.9053,203.8421,201.4005,203.2143,669637.0
2025-03-10 09:30:00,198.82,200.28,198.24,198.75,231606.0,198.1416,199.5967,197.5636,198.0719,231606.0
2025-03-10 10:00:00,198.62,198.62,196.9,197.04,276775.0,197.9423,197.9423,196.2282,196.3677,276775.0
2025-03-10 10:30:00,197.07,197.31,195.08,195.59,196431.0,196.3976,196.6368,194.4144,194.9227,196431.0
2025-03-10 11:00:00,195.6,196.73,195.56,196.59,222945.0,194.9326,196.0588,194.8928,195.9192,222945.0
2025-03-10 11:30:00,196.53,197.61,195.63,195.86,77010.0,195.8594,196.9358,194.9625,195.1917,77010.0
2025-03-10 12:00:00,195.85,196.46,195.72,196.24,81109.0,195.1818,195.7897,195.0522,195.5704,81109.0
2025-03-10 12:30:00,196.31,196.93,195.61,195.65,75495.0,195.6402,196.2581,194.9426,194.9824,75495.0
2025-03-10 13:00:00,195.66,195.72,194.33,195.05,163765.0,194.9924,195.0522,193.667,194.3845,163765.0
2025-03-10 13:30:00,195.11,195.29,193.77,193.93,185737.0,194.4443,194.6237,193.1089,193.2683,185737.0
2025-03-10 14:00:00,193.98,194.76,193.55,193.65,150741.0,193.3181,194.0955,192.8896,192.9893,150741.0
2025-03-10 14:30:00,193.75,194.27,192.35,192.38,279299.0,193.0889,193.6072,191.6937,191.7236,279299.0
2025-03-10 15:00:00,192.4,194.64,191.56,193.55,414177.0,191.7435,193.9759,190.9064,192.8896,414177.0
2025-03-10 15:30:00,193.55,195.44,193.29,194.42,1096978.0,192.8896,194.7732,192.6305,193.7566,1096978.0
2025-03-11 09:30:00,194.52,195.32,193.0,194.39,260140.0,193.8563,194.6536,192.3415,193.7267,260140.0
2025-03-11 10:00:00,193.92,195.77,190.53,190.6,213293.0,193.2584,195.102,189.8799,189.9497,213293.0
2025-03-11 10:30:00,190.59,191.64,189.11,190.28,161371.0,189.9397,190.9861,188.4648,189.6308,161371.0
2025-03-11 11:00:00,190.17,192.36,190.0,191.57,245078.0,189.5211,191.7037,189.3517,190.9164,245078.0
2025-03-11 11:30:00,191.66,193.21,191.43,191.52,97407.0,191.0061,192.5508,190.7768,190.8665,97407.0
2025-03-11 12:00:00,191.57,192.04,190.47,191.34,145703.0,190.9164,191.3848,189.8201,190.6872,145703.0
2025-03-11 12:30:00,191.48,192.11,190.46,190.71,105364.0,190.8267,191.4545,189.8102,190.0593,105364.0
2025-03-11 13:00:00,190.72,190.76,189.46,189.54,393137.0,190.0693,190.1091,188.8136,188.8933,393137.0
2025-03-11 13:30:00,189.52,191.82,189.47,191.06,177672.0,188.8734,191.1655,188.8235,190.4081,177672.0
2025-03-11 14:00:00,191.11,194.09,191.01,193.74,155383.0,190.4579,193.4278,190.3583,193.079,155383.0
2025-03-11 14:30:00,193.83,196.31,193.28,195.65,168669.0,193.1687,195.6402,192.6205,194.9824,168669.0
2025-03-11 15:00:00,195.58,195.8,193.83,194.25,275382.0,194.9127,195.1319,193.1687,193.5872,275382.0
2025-03-11 15:30:00,194.32,194.39,192.06,192.08,316110.0,193.657,193.7267,191.4047,191.4246,316110.0
2025-03-12 09:30:00,196.7,198.69,196.16,197.34,355725.0,196.0289,198.0121,195.4907,196.6667,355725.0
2025-03-12 10:00:00,197.27,198.36,196.2,196.68,239711.0,196.5969,197.6832,195.5306,196.0089,239711.0
2025-03-12 10:30:00,196.59,196.59,194.7,195.02,214719.0,195.9192,195.9192,194.0357,194.3546,214719.0
2025-03-12 11:00:00,195.18,196.3,194.32,195.86,188246.0,194.5141,195.6302,193.657,195.1917,188246.0
2025-03-12 11:30:00,195.93,197.31,195.7,197.15,94846.0,195.2615,196.6368,195.0323,196.4773,94846.0
2025-03-12 12:00:00,197.11,197.89,196.54,197.56,173786.0,196.4375,197.2148,195.8694,196.8859,173786.0
2025-03-12 12:30:00,197.62,198.16,196.83,196.97,84912.0,196.9457,197.4839,196.1584,196.2979,84912.0
2025-03-12 13:00:00,197.01,197.83,196.66,197.73,74570.0,196.3378,197.155,195.989,197.0554,74570.0
2025-03-12 13:30:00,197.71,197.96,195.52,195.52,63259.0,197.0354,197.2846,194.8529,194.8529,63259.0
2025-03-12 14:00:00,195.55,196.96,195.45,196.89,137920.0,194.8828,196.288,194.7831,196.2182,137920.0
2025-03-12 14:30:00,196.98,197.51,196.77,197.19,47943.0,196.3079,196.8361,196.0986,196.5172,47943.0
2025-03-12 15:00:00,197.13,197.15,196.16,196.33,159904.0,196.4574,196.4773,195.4907,195.6601,159904.0
2025-03-12 15:30:00,196.47,196.49,195.12,196.07,272441.0,195.7996,195.8196,194.4543,195.401,272441.0
2025-03-13 09:30:00,196.07,198.67,195.49,196.03,355984.0,195.401,197.9921,194.823,195.3612,355984.0
2025-03-13 10:00:00,196.03,199.24,195.24,197.92,128542.0,195.3612,198.5602,194.5738,197.2447,128542.0
2025-03-13 10:30:00,198.08,198.48,196.83,197.04,133186.0,197.4042,197.8028,196.1584,196.3677,133186.0
2025-03-13 11:00:00,197.17,197.75,196.15,196.28,88312.0,196.4973,197.0753,195.4807,195.6103,88312.0
2025-03-13 11:30:00,196.08,196.61,195.25,195.51,109251.0,195.411,195.9392,194.5838,194.8429,109251.0
2025-03-13 12:00:00,195.58,196.32,195.41,195.68,83759.0,194.9127,195.6502,194.7433,195.0123,83759.0
2025-03-13 12:30:00,195.56,196.75,194.89,195.01,76574.0,194.8928,196.0787,194.225,194.3446,76574.0
2025-03-13 13:00:00,195.14,195.6,193.49,193.82,99292.0,194.4742,194.9326,192.8298,193.1587,99292.0
2025-03-13 13:30:00,193.78,194.05,193.18,193.58,55425.0,193.1188,193.3879,192.5209,192.9195,55425.0
2025-03-13 14:00:00,193.57,196.13,193.57,196.13,169448.0,192.9095,195.4608,192.9095,195.4608,169448.0
2025-03-13 14:30:00,196.16,196.5,195.76,196.29,106799.0,195.4907,195.8295,195.0921,195.6203,106799.0
2025-03-13 15:00:00,196.28,196.87,194.77,195.04,193979.0,195.6103,196.1983,194.1055,194.3745,193979.0
2025-03-13 15:30:00,195.13,195.36,194.06,195.08,222640.0,194.4642,194.6934,193.3979,194.4144,222640.0
2025-03-14 09:30:00,198.5,200.47,198.46,199.49,275277.0,197.8227,199.786,197.7829,198.8093,275277.0
2025-03-14 10:00:00,199.31,200.07,198.32,198.86,240559.0,198.63,199.3874,197.6433,198.1815,240559.0
2025-03-14 10:30:00,198.88,200.03,198.67,200.0,104839.0,198.2014,199.3475,197.9921,199.3176,104839.0
2025-03-14 11:00:00,200.04,200.78,199.83,200.66,210520.0,199.3575,200.0949,199.1482,199.9754,210520.0
2025-03-14 11:30:00,200.69,201.23,200.56,200.69,264431.0,200.0053,200.5434,199.8757,200.0053,264431.0
2025-03-14 12:00:00,200.7,200.95,200.0,200.15,139862.0,200.0152,200.2644,199.3176,199.4671,139862.0
2025-03-14 12:30:00,200.14,201.71,200.13,201.36,69401.0,199.4571,201.0218,199.4472,200.673,69401.0
2025-03-14 13:00:00,201.29,201.6,200.48,200.63,112356.0,200.6032,200.9121,199.796,199.9455,112356.0
2025-03-14 13:30:00,200.62,200.86,200.17,200.18,92038.0,199.9355,200.1747,199.487,199.497,92038.0
2025-03-14 14:00:00,200.19,200.58,200.15,200.36,223252.0,199.507,199.8956,199.4671,199.6764,223252.0
2025-03-14 14:30:00,200.39,200.87,200.28,200.6,62801.0,199.7063,200.1846,199.5967,199.9156,62801.0
2025-03-14 15:00:00,200.6,201.23,200.5,200.76,117579.0,199.9156,200.5434,199.8159,200.075,117579.0
2025-03-14 15:30:00,200.76,201.45,200.25,201.18,414696.0,200.075,200.7627,199.5668,200.4936,414696.0
2025-03-17 09:30:00,200.31,203.97,200.21,202.8,221276.0,199.6265,203.2741,199.5269,202.1081,221276.0
2025-03-17 10:00:00,202.82,203.44,202.28,202.28,78298.0,202.128,202.7459,201.5898,201.5898,78298.0
2025-03-17 10:30:00,202.32,203.06,201.64,202.17,109498.0,201.6297,202.3672,200.952,201.4802,109498.0
2025-03-17 11:00:00,202.26,203.15,201.91,202.52,67412.0,201.5699,202.4569,201.2211,201.829,67412.0
2025-03-17 11:30:00,202.49,203.02,201.98,202.76,102418.0,201.7991,202.3273,201.2908,202.0682,102418.0
2025-03-17 12:00:00,202.73,203.37,202.14,202.17,74540.0,202.0383,202.6761,201.4503,201.4802,74540.0
2025-03-17 12:30:00,202.24,202.7,201.89,202.54,94693.0,201.55,202.0084,201.2012,201.8489,94693.0
2025-03-17 13:00:00,202.5,203.52,202.31,203.33,66960.0,201.8091,202.8256,201.6197,202.6362,66960.0
2025-03-17 13:30:00,203.34,204.29,203.25,204.08,41231.0,202.6462,203.593,202.5565,203.3837,41231.0
2025-03-17 14:00:00,204.06,205.25,203.96,205.22,151111.0,203.3638,204.5497,203.2641,204.5198,151111.0
2025-03-17 14:30:00,205.14,206.26,205.08,205.8,62247.0,204.4401,205.5562,204.3803,205.0978,62247.0
2025-03-17 15:00:00,205.85,205.92,205.35,205.6,135295.0,205.1476,205.2174,204.6494,204.8985,135295.0
2025-03-17 15:30:00,205.57,205.7,204.47,204.51,361390.0,204.8686,204.9982,203.7724,203.8122,361390.0
2025-03-18 09:30:00,202.11,202.61,200.44,200.74,141448.0,201.6815,202.1804,200.015,200.3144,141448.0
2025-03-18 10:00:00,200.43,202.11,200.22,201.96,129089.0,200.005,201.6815,199.7955,201.5318,129089.0
2025-03-18 10:30:00,201.96,202.44,201.19,201.66,54293.0,201.5318,202.0108,200.7634,201.2324,54293.0
2025-03-18 11:00:00,201.45,201.45,200.44,200.86,108016.0,201.0229,201.0229,200.015,200.4341,108016.0
2025-03-18 11:30:00,200.87,201.07,200.18,200.53,52189.0,200.4441,200.6437,199.7555,200.1048,52189.0
2025-03-18 12:00:00,200.39,201.73,200.36,201.73,66729.0,199.9651,201.3023,199.9352,201.3023,66729.0
2025-03-18 12:30:00,201.78,202.78,201.44,202.62,73509.0,201.3522,202.35,201.0129,202.1904,73509.0
2025-03-18 13:00:00,202.53,203.05,201.66,201.8,178982.0,202.1006,202.6195,201.2324,201.3721,178982.0
2025-03-18 13:30:00,201.76,202.4,201.63,201.84,29767.0,201.3322,201.9708,201.2025,201.412,29767.0
2025-03-18 14:00:00,201.98,201.98,201.0,201.46,64829.0,201.5517,201.5517,200.5738,201.0328,64829.0
2025-03-18 14:30:00,201.54,202.7,201.45,202.08,62709.0,201.1127,202.2702,201.0229,201.6515,62709.0
2025-03-18 15:00:00,202.04,202.43,201.27,201.4,70582.0,201.6116,202.0008,200.8432,200.973,70582.0
2025-03-18 15:30:00,201.49,201.82,200.92,201.46,406829.0,201.0628,201.3921,200.494,201.0328,406829.0
2025-03-19 09:30:00,201.5,201.91,200.0,201.27,114122.0,201.0728,201.4819,199.5759,200.8432,114122.0
2025-03-19 10:00:00,201.34,202.14,201.21,201.69,77909.0,200.9131,201.7114,200.7834,201.2623,77909.0
2025-03-19 10:30:00,201.72,201.86,201.04,201.05,57370.0,201.2923,201.432,200.6137,200.6237,57370.0
2025-03-19 11:00:00,201.02,202.2,200.97,202.2,54158.0,200.5938,201.7713,200.5439,201.7713,54158.0
2025-03-19 11:30:00,202.21,203.09,202.01,202.93,61659.0,201.7812,202.6594,201.5817,202.4997,61659.0
2025-03-19 12:00:00,202.96,203.12,202.52,202.97,80321.0,202.5297,202.6893,202.0906,202.5396,80321.0
2025-03-19 12:30:00,202.95,202.99,202.5,202.73,50163.0,202.5197,202.5596,202.0706,202.3001,50163.0
2025-03-19 13:00:00,202.68,202.86,201.82,201.82,41080.0,202.2502,202.4299,201.3921,201.3921,41080.0
2025-03-19 13:30:00,201.84,202.34,201.42,201.64,28384.0,201.412,201.911,200.9929,201.2125,28384.0
2025-03-19 14:00:00,201.62,203.3,201.43,202.49,53197.0,201.1925,202.8689,201.0029,202.0607,53197.0
2025-03-19 14:30:00,202.67,204.5,202.67,204.42,83278.0,202.2403,204.0664,202.2403,203.9866,83278.0
2025-03-19 15:00:00,204.38,206.43,203.18,203.33,435967.0,203.9466,205.9923,202.7492,202.8989,435967.0
2025-03-19 15:30:00,203.27,204.64,203.04,203.13,231025.0,202.839,204.2061,202.6095,202.6993,231025.0
2025-03-20 09:30:00,200.52,202.4,200.36,201.58,90097.0,200.0948,201.9708,199.9352,201.1526,90097.0
2025-03-20 10:00:00,201.53,203.11,201.52,202.81,56839.0,201.1027,202.6793,201.0927,202.38,56839.0
2025-03-20 10:30:00,202.81,203.3,202.15,203.01,55161.0,202.38,202.8689,201.7214,202.5795,55161.0
2025-03-20 11:00:00,203.05,203.57,202.78,203.21,63925.0,202.6195,203.1384,202.35,202.7791,63925.0
2025-03-20 11:30:00,203.23,203.69,202.59,203.05,101612.0,202.7991,203.2581,202.1604,202.6195,101612.0
2025-03-20 12:00:00,203.04,203.72,201.58,201.68,85508.0,202.6095,203.288,201.1526,201.2524,85508.0
2025-03-20 12:30:00,201.73,201.99,200.95,201.06,91592.0,201.3023,201.5617,200.5239,200.6337,91592.0
2025-03-20 13:00:00,201.13,202.08,200.96,200.96,115691.0,200.7035,201.6515,200.5339,200.5339,115691.0
2025-03-20 13:30:00,200.93,201.81,200.91,201.15,38002.0,200.504,201.3821,200.484,200.7235,38002.0
2025-03-20 14:00:00,201.27,201.8,200.84,200.87,46724.0,200.8432,201.3721,200.4141,200.4441,46724.0
2025-03-20 14:30:00,200.79,201.53,200.65,200.65,47377.0,200.3643,201.1027,200.2246,200.2246,47377.0
2025-03-20 15:00:00,200.67,201.63,200.64,200.86,150586.0,200.2445,201.2025,200.2146,200.4341,150586.0
2025-03-20 15:30:00,200.91,202.05,200.91,201.52,297828.0,200.484,201.6216,200.484,201.0927,297828.0
2025-03-21 09:30:00,197.94,198.36,196.37,197.53,299192.0,197.5203,197.9394,195.9536,197.1112,299192.0
2025-03-21 10:00:00,197.63,198.75,197.19,198.41,147879.0,197.211,198.3286,196.7719,197.9893,147879.0
2025-03-21 10:30:00,198.38,198.44,197.69,198.34,76340.0,197.9594,198.0192,197.2708,197.9195,76340.0
2025-03-21 11:00:00,198.37,198.57,197.13,197.14,280073.0,197.9494,198.149,196.712,196.722,280073.0
2025-03-21 11:30:00,197.16,197.69,196.95,197.41,53851.0,196.742,197.2708,196.5324,196.9914,53851.0
2025-03-21 12:00:00,197.44,199.37,197.14,199.33,153392.0,197.0214,198.9473,196.722,198.9074,153392.0
2025-03-21 12:30:00,199.24,199.94,199.0,199.92,63965.0,198.8175,199.5161,198.5781,199.4961,63965.0
2025-03-21 13:00:00,199.89,199.98,199.16,199.25,124684.0,199.4662,199.556,198.7377,198.8275,124684.0
2025-03-21 13:30:00,199.15,199.9,198.94,199.56,39498.0,198.7277,199.4761,198.5182,199.1369,39498.0
2025-03-21 14:00:00,199.62,199.83,199.35,199.39,38715.0,199.1967,199.4063,198.9273,198.9672,38715.0
2025-03-21 14:30:00,199.47,200.14,199.44,199.83,53880.0,199.0471,199.7156,199.0171,199.4063,53880.0
2025-03-21 15:00:00,199.8,199.81,199.07,199.28,103801.0,199.3764,199.3863,198.6479,198.8575,103801.0
2025-03-21 15:30:00,199.27,199.55,199.01,199.35,250615.0,198.8475,199.1269,198.588,198.9273,250615.0
2025-03-24 09:30:00,203.57,205.31,203.33,204.68,269188.0,203.1384,204.8747,202.8989,204.246,269188.0
2025-03-24 10:00:00,204.7,205.72,204.55,205.43,161902.0,204.266,205.2838,204.1163,204.9944,161902.0
2025-03-24 10:30:00,205.4,205.9,205.11,205.73,225166.0,204.9645,205.4634,204.6751,205.2938,225166.0
2025-03-24 11:00:00,205.71,206.66,205.53,206.31,319240.0,205.2738,206.2218,205.0942,205.8726,319240.0
2025-03-24 11:30:00,206.31,206.39,205.52,205.83,154000.0,205.8726,205.9524,205.0842,205.3936,154000.0
2025-03-24 12:00:00,205.8,206.65,205.78,206.13,113168.0,205.3636,206.2118,205.3437,205.6929,113168.0
2025-03-24 12:30:00,206.12,206.15,205.45,206.04,91327.0,205.683,205.7129,205.0144,205.6031,91327.0
2025-03-24 13:00:00,205.98,206.32,205.34,205.67,59981.0,205.5433,205.8825,204.9046,205.2339,59981.0
2025-03-24 13:30:00,205.68,205.76,205.33,205.53,68003.0,205.2439,205.3237,204.8946,205.0942,68003.0
2025-03-24 14:00:00,205.48,205.56,205.12,205.14,75073.0,205.0443,205.1241,204.6851,204.705,75073.0
2025-03-24 14:30:00,205.17,205.83,204.98,205.79,138631.0,204.735,205.3936,204.5454,205.3537,138631.0
2025-03-24 15:00:00,205.78,206.27,205.66,205.86,114762.0,205.3437,205.8326,205.2239,205.4235,114762.0
2025-03-24 15:30:00,205.86,206.17,205.31,205.31,394256.0,205.4235,205.7328,204.8747,204.8747,394256.0
2025-03-25 09:30:00,205.05,205.71,204.17,204.45,154290.0,204.6152,205.2738,203.7371,204.0165,154290.0
2025-03-25 10:00:00,204.52,204.93,204.03,204.79,69914.0,204.0863,204.4955,203.5974,204.3558,69914.0
2025-03-25 10:30:00,204.81,205.25,204.49,204.9,51043.0,204.3757,204.8148,204.0564,204.4655,51043.0
2025-03-25 11:00:00,204.93,205.02,204.56,204.83,37692.0,204.4955,204.5853,204.1263,204.3957,37692.0
2025-03-25 11:30:00,204.85,205.02,204.59,204.69,30147.0,204.4156,204.5853,204.1562,204.256,30147.0
2025-03-25 12:00:00,204.73,205.13,204.72,204.76,29623.0,204.2959,204.6951,204.2859,204.3258,29623.0
2025-03-25 12:30:00,204.79,204.8,204.46,204.67,35688.0,204.3558,204.3658,204.0265,204.236,35688.0
2025-03-25 13:00:00,204.67,204.86,203.6,203.66,51325.0,204.236,204.4256,203.1683,203.2282,51325.0
2025-03-25 13:30:00,203.66,204.19,203.65,203.91,47485.0,203.2282,203.757,203.2182,203.4776,47485.0
2025-03-25 14:00:00,203.87,204.08,203.6,203.7,41120.0,203.4377,203.6473,203.1683,203.2681,41120.0
2025-03-25 14:30:00,203.79,203.94,203.56,203.89,43154.0,203.3579,203.5076,203.1284,203.4577,43154.0
2025-03-25 15:00:00,203.88,204.25,203.83,203.92,95184.0,203.4477,203.8169,203.3978,203.4876,95184.0
2025-03-25 15:30:00,203.95,204.61,203.89,204.12,245659.0,203.5176,204.1762,203.4577,203.6872,245659.0
2025-03-26 09:30:00,203.22,204.06,201.14,201.44,165436.0,202.7891,203.6273,200.7135,201.0129,165436.0
2025-03-26 10:00:00,201.39,201.98,200.06,200.48,182956.0,200.963,201.5517,199.6358,200.0549,182956.0
2025-03-26 10:30:00,200.44,200.89,200.07,200.16,137468.0,200.015,200.464,199.6458,199.7356,137468.0
2025-03-26 11:00:00,200.16,200.5,199.58,199.76,326213.0,199.7356,200.0749,199.1568,199.3364,326213.0
2025-03-26 11:30:00,199.8,200.33,198.85,199.13,145903.0,199.3764,199.9052,198.4284,198.7078,145903.0
2025-03-26 12:00:00,199.11,199.17,198.11,198.52,180292.0,198.6878,198.7477,197.6899,198.0991,180292.0
2025-03-26 12:30:00,198.52,198.75,197.17,197.26,129089.0,198.0991,198.3286,196.7519,196.8417,129089.0
2025-03-26 13:00:00,197.32,197.59,196.97,197.16,54091.0,196.9016,197.171,196.5524,196.742,54091.0
2025-03-26 13:30:00,197.1,197.24,196.44,196.81,83079.0,196.6821,196.8218,196.0235,196.3927,83079.0
2025-03-26 14:00:00,196.83,198.02,196.82,197.86,56777.0,196.4127,197.6001,196.4027,197.4405,56777.0
2025-03-26 14:30:00,197.88,198.0,196.98,197.03,72799.0,197.4604,197.5802,196.5623,196.6122,72799.0
2025-03-26 15:00:00,197.03,197.66,197.03,197.35,159336.0,196.6122,197.2409,196.6122,196.9315,159336.0
2025-03-26 15:30:00,197.4,198.66,197.4,198.31,654839.0,196.9814,198.2388,196.9814,197.8895,654839.0
2025-03-27 09:30:00,196.18,196.5,193.38,195.43,354959.0,195.764,196.0834,192.97,195.0156,354959.0
2025-03-27 10:00:00,195.44,195.85,194.24,195.69,120396.0,195.0256,195.4347,193.8281,195.2751,120396.0
2025-03-27 10:30:00,195.76,197.04,195.74,196.69,153155.0,195.3449,196.6222,195.325,196.2729,153155.0
2025-03-27 11:00:00,196.7,196.74,195.4,195.4,62422.0,196.2829,196.3228,194.9857,194.9857,62422.0
2025-03-27 11:30:00,195.35,195.35,194.06,194.11,105231.0,194.9358,194.9358,193.6485,193.6984,105231.0
2025-03-27 12:00:00,194.11,195.14,193.98,194.43,242707.0,193.6984,194.7262,193.5687,194.0177,242707.0
2025-03-27 12:30:00,194.4,194.72,193.41,193.43,61467.0,193.9878,194.3071,192.9999,193.0199,61467.0
2025-03-27 13:00:00,193.47,194.3,193.45,193.56,79826.0,193.0598,193.888,193.0398,193.1496,79826.0
2025-03-27 13:30:00,193.6,194.28,193.56,193.81,33790.0,193.1895,193.8681,193.1496,193.3991,33790.0
2025-03-27 14:00:00,193.86,194.82,193.85,194.53,57776.0,193.4489,194.4069,193.439,194.1175,57776.0
2025-03-27 14:30:00,194.59,195.59,194.42,194.83,42907.0,194.1774,195.1753,194.0078,194.4169,42907.0
2025-03-27 15:00:00,194.82,196.23,194.82,195.9,116650.0,194.4069,195.8139,194.4069,195.4846,116650.0
2025-03-27 15:30:00,195.93,195.93,194.31,194.6,606833.0,195.5146,195.5146,193.898,194.1874,606833.0
2025-03-28 09:30:00,193.29,194.24,192.72,192.92,246398.0,192.8802,193.8281,192.3114,192.5109,246398.0
2025-03-28 10:00:00,193.1,193.27,190.62,190.73,172752.0,192.6906,192.8602,190.2158,190.3256,172752.0
2025-03-28 10:30:00,190.66,190.95,189.84,190.02,192157.0,190.2557,190.5451,189.4375,189.6171,192157.0
2025-03-28 11:00:00,190.09,190.14,189.16,189.63,295398.0,189.6869,189.7368,188.7589,189.2279,295398.0
2025-03-28 11:30:00,189.59,190.03,188.64,188.64,76803.0,189.188,189.6271,188.24,188.24,76803.0
2025-03-28 12:00:00,188.63,189.06,188.03,188.3,101620.0,188.23,188.6591,187.6313,187.9007,101620.0
2025-03-28 12:30:00,188.28,188.78,188.28,188.32,88883.0,187.8808,188.3797,187.8808,187.9207,88883.0
2025-03-28 13:00:00,188.32,188.32,187.44,187.65,206344.0,187.9207,187.9207,187.0426,187.2521,206344.0
2025-03-28 13:30:00,187.75,188.42,187.65,188.37,92026.0,187.3519,188.0205,187.2521,187.9706,92026.0
2025-03-28 14:00:00,188.36,188.87,188.32,188.56,69693.0,187.9606,188.4695,187.9207,188.1602,69693.0
2025-03-28 14:30:00,188.55,189.15,188.36,189.11,81688.0,188.1502,188.7489,187.9606,188.709,81688.0
2025-03-28 15:00:00,189.16,189.7,188.23,188.27,130422.0,188.7589,189.2978,187.8309,187.8708,130422.0
2025-03-28 15:30:00,188.29,188.64,187.62,188.48,960454.0,187.8908,188.24,187.2222,188.0804,960454.0
2025-03-31 09:30:00,184.7,184.86,182.12,184.18,401417.0,184.3084,184.468,181.7338,183.7895,401417.0
2025-03-31 10:00:00,184.13,185.29,183.2,183.49,163512.0,183.7396,184.8971,182.8116,183.1009,163512.0
2025-03-31 10:30:00,183.5,185.28,183.5,184.41,150261.0,183.1109,184.8871,183.1109,184.019,150261.0
2025-03-31 11:00:00,184.4,185.14,183.79,184.61,361817.0,184.009,184.7474,183.4003,184.2186,361817.0
2025-03-31 11:30:00,184.62,185.23,184.26,184.33,74099.0,184.2285,184.8372,183.8693,183.9392,74099.0
2025-03-31 12:00:00,184.38,185.08,183.94,185.03,167961.0,183.9891,184.6876,183.55,184.6377,167961.0
2025-03-31 12:30:00,185.07,185.11,184.41,184.47,54821.0,184.6776,184.7175,184.019,184.0789,54821.0
2025-03-31 13:00:00,184.44,185.73,184.36,184.7,68160.0,184.0489,185.3362,183.9691,184.3084,68160.0
2025-03-31 13:30:00,184.79,185.11,184.45,184.46,98756.0,184.3982,184.7175,184.0589,184.0689,98756.0
2025-03-31 14:00:00,184.47,186.39,184.39,186.31,140156.0,184.0789,185.9948,183.999,185.915,140156.0
2025-03-31 14:30:00,186.31,187.63,186.22,186.67,109356.0,185.915,187.2322,185.8251,186.2742,109356.0
2025-03-31 15:00:00,186.64,187.62,186.64,186.74,215046.0,186.2443,187.2222,186.2443,186.344,215046.0
2025-03-31 15:30:00,186.73,188.3,186.64,188.13,422357.0,186.3341,187.9007,186.2443,187.7311,422357.0
2025-04-01 09:30:00,187.45,187.8,185.57,185.97,189968.0,187.0525,187.4018,185.1765,185.5757,189968.0
2025-04-01 10:00:00,185.97,186.41,183.8,184.45,177811.0,185.5757,186.0147,183.4103,184.0589,177811.0
2025-04-01 10:30:00,184.39,187.03,184.39,187.0,87004.0,183.999,186.6334,183.999,186.6035,87004.0
2025-04-01 11:00:00,187.02,188.21,186.94,187.68,150729.0,186.6235,187.8109,186.5436,187.2821,150729.0
2025-04-01 11:30:00,187.66,187.94,187.1,187.91,447776.0,187.2621,187.5415,186.7033,187.5116,447776.0
2025-04-01 12:00:00,187.98,188.34,187.25,187.37,75718.0,187.5814,187.9407,186.853,186.9727,75718.0
2025-04-01 12:30:00,187.36,187.57,186.38,187.27,115131.0,186.9627,187.1723,185.9848,186.8729,115131.0
2025-04-01 13:00:00,187.27,187.77,187.01,187.12,49838.0,186.8729,187.3719,186.6135,186.7232,49838.0
2025-04-01 13:30:00,187.09,187.66,186.67,186.67,28661.0,186.6933,187.2621,186.2742,186.2742,28661.0
2025-04-01 14:00:00,186.72,186.75,184.65,184.95,106611.0,186.3241,186.354,184.2585,184.5578,106611.0
2025-04-01 14:30:00,185.1,185.62,184.76,185.36,65790.0,184.7075,185.2264,184.3682,184.967,65790.0
2025-04-01 15:00:00,185.42,186.08,185.32,185.82,211680.0,185.0268,185.6854,184.9271,185.426,211680.0
2025-04-01 15:30:00,185.76,188.3,185.7,188.3,304238.0,185.3661,187.9007,185.3063,187.9007,304238.0
2025-04-02 09:30:00,185.39,187.85,184.73,186.79,187280.0,184.9969,187.4517,184.3383,186.3939,187280.0
2025-04-02 10:00:00,186.6,188.18,186.36,187.62,37713.0,186.2043,187.781,185.9649,187.2222,37713.0
2025-04-02 10:30:00,187.75,188.03,186.76,187.54,90133.0,187.3519,187.6313,186.364,187.1424,90133.0
2025-04-02 11:00:00,187.49,188.95,187.19,188.65,53161.0,187.0925,188.5494,186.7931,188.25,53161.0
2025-04-02 11:30:00,188.73,189.21,188.22,188.71,53695.0,188.3298,188.8088,187.8209,188.3099,53695.0
2025-04-02 12:00:00,188.72,190.26,188.59,190.26,50186.0,188.3198,189.8566,188.1901,189.8566,50186.0
2025-04-02 12:30:00,190.17,190.88,189.82,190.64,91679.0,189.7668,190.4753,189.4175,190.2358,91679.0
2025-04-02 13:00:00,190.64,192.02,190.63,190.95,418046.0,190.2358,191.6129,190.2258,190.5451,418046.0
2025-04-02 13:30:00,190.94,190.96,189.15,189.42,99258.0,190.5351,190.5551,188.7489,189.0184,99258.0
2025-04-02 14:00:00,189.39,189.78,187.98,187.98,90699.0,188.9884,189.3776,187.5814,187.5814,90699.0
2025-04-02 14:30:00,187.95,189.26,187.89,187.96,55974.0,187.5515,188.8587,187.4916,187.5615,55974.0
2025-04-02 15:00:00,188.39,188.94,187.84,188.86,100682.0,187.9905,188.5394,187.4417,188.4596,100682.0
2025-04-02 15:30:00,188.73,190.12,188.56,189.52,266526.0,188.3298,189.7169,188.1602,189.1182,266526.0
2025-04-03 09:30:00,179.75,181.14,178.84,178.9,603706.0,179.3689,180.7559,178.4608,178.5207,603706.0
2025-04-03 10:00:00,178.9,179.3,177.39,178.03,496742.0,178.5207,178.9198,177.0139,177.6525,496742.0
2025-04-03 10:30:00,178.08,178.36,175.04,175.05,509326.0,177.7024,177.9818,174.6689,174.6788,509326.0
2025-04-03 11:00:00,175.03,175.46,172.82,173.78,1242230.0,174.6589,175.088,172.4536,173.4115,1242230.0
2025-04-03 11:30:00,173.74,175.34,173.34,173.39,325804.0,173.3716,174.9682,172.9725,173.0224,325804.0
2025-04-03 12:00:00,173.38,174.49,173.31,174.11,186014.0,173.0124,174.12,172.9425,173.7408,186014.0
2025-04-03 12:30:00,174.14,174.35,171.77,171.9,333406.0,173.7708,173.9803,171.4058,171.5355,333406.0
2025-04-03 13:00:00,171.9,172.63,171.85,172.44,152317.0,171.5355,172.264,171.4856,172.0744,152317.0
2025-04-03 13:30:00,172.4,173.33,172.13,172.14,468413.0,172.0345,172.9625,171.765,171.775,468413.0
2025-04-03 14:00:00,172.12,172.38,171.21,171.64,199483.0,171.755,172.0145,170.847,171.2761,199483.0
2025-04-03 14:30:00,171.71,173.52,171.45,173.42,303569.0,171.3459,173.1521,171.0865,173.0523,303569.0
2025-04-03 15:00:00,173.36,173.65,170.98,171.1,401341.0,172.9924,173.2818,170.6175,170.7372,401341.0
2025-04-03 15:30:00,171.15,171.83,169.99,170.36,1350268.0,170.7871,171.4657,169.6296,169.9988,1350268.0
2025-04-04 09:30:00,163.92,165.77,160.2,162.32,1356551.0,163.5724,165.4185,159.8603,161.9758,1356551.0
2025-04-04 10:00:00,162.24,162.52,158.27,158.34,1138808.0,161.896,162.1754,157.9344,158.0043,1138808.0
2025-04-04 10:30:00,158.31,158.99,154.61,157.57,1145223.0,157.9743,158.6529,154.2822,157.2359,1145223.0
2025-04-04 11:00:00,157.5,162.82,157.15,160.45,1856325.0,157.166,162.4748,156.8168,160.1098,1856325.0
2025-04-04 11:30:00,160.38,161.03,158.61,159.06,516798.0,160.0399,160.6886,158.2737,158.7227,516798.0
2025-04-04 12:00:00,159.15,160.25,157.57,157.97,499566.0,158.8125,159.9102,157.2359,157.635,499566.0
2025-04-04 12:30:00,157.95,159.0,157.64,158.5,302353.0,157.6151,158.6629,157.3057,158.1639,302353.0
2025-04-04 13:00:00,158.49,159.25,156.92,157.82,316049.0,158.1539,158.9123,156.5873,157.4854,316049.0
2025-04-04 13:30:00,157.78,160.14,157.03,160.14,438499.0,157.4455,159.8004,156.697,159.8004,438499.0
2025-04-04 14:00:00,160.17,160.77,157.75,157.95,225904.0,159.8304,160.4291,157.4155,157.6151,225904.0
2025-04-04 14:30:00,157.98,159.06,157.22,158.34,375464.0,157.645,158.7227,156.8866,158.0043,375464.0
2025-04-04 15:00:00,158.33,159.7,157.86,159.39,516055.0,157.9943,159.3614,157.5253,159.052,516055.0
2025-04-04 15:30:00,159.32,160.95,156.94,157.28,1473950.0,158.9822,160.6087,156.6072,156.9465,1473950.0
2025-04-07 09:30:00,152.3,157.74,148.31,157.46,1602748.0,151.9771,157.4055,147.9955,157.1261,1602748.0
2025-04-07 10:00:00,157.4,170.42,156.07,157.98,2249946.0,157.0663,170.0587,155.7391,157.645,2249946.0
2025-04-07 10:30:00,158.62,163.42,154.73,162.01,1036875.0,158.2837,163.0735,154.4019,161.6665,1036875.0
2025-04-07 11:00:00,161.85,164.12,156.15,156.61,1506198.0,161.5068,163.772,155.8189,156.2779,1506198.0
2025-04-07 11:30:00,156.68,160.9,156.68,158.17,427872.0,156.3478,160.5588,156.3478,157.8346,427872.0
2025-04-07 12:00:00,157.81,159.07,156.06,158.78,726338.0,157.4754,158.7327,155.7291,158.4433,726338.0
2025-04-07 12:30:00,158.54,159.79,156.45,156.95,356617.0,158.2038,159.4512,156.1183,156.6172,356617.0
2025-04-07 13:00:00,156.99,161.47,156.99,161.38,753914.0,156.6571,161.1276,156.6571,161.0378,753914.0
2025-04-07 13:30:00,161.37,163.34,159.88,163.06,779968.0,161.0278,162.9937,159.541,162.7143,779968.0
2025-04-07 14:00:00,163.1,163.73,160.82,160.88,1486166.0,162.7542,163.3828,160.479,160.5389,1486166.0
2025-04-07 14:30:00,160.97,163.02,159.5,159.82,500356.0,160.6287,162.6743,159.1618,159.4811,500356.0
2025-04-07 15:00:00,159.78,161.34,158.9,159.48,683826.0,159.4412,160.9979,158.5631,159.1418,683826.0
2025-04-07 15:30:00,159.43,162.02,159.27,161.14,1352198.0,159.092,161.6765,158.9323,160.7983,1352198.0
2025-04-08 09:30:00,167.64,169.02,166.29,168.38,632919.0,167.2845,168.6616,165.9374,168.023,632919.0
2025-04-08 10:00:00,168.3,169.85,167.84,168.98,580437.0,167.9431,169.4899,167.4841,168.6217,580437.0
2025-04-08 10:30:00,168.94,169.37,166.42,166.53,391390.0,168.5818,169.0109,166.0671,166.1769,391390.0
2025-04-08 11:00:00,166.51,167.76,164.96,165.04,729389.0,166.1569,167.4043,164.6102,164.6901,729389.0
2025-04-08 11:30:00,164.99,167.13,164.82,166.41,340973.0,164.6402,166.7756,164.4705,166.0572,340973.0
2025-04-08 12:00:00,166.34,167.03,164.37,165.1,285497.0,165.9873,166.6758,164.0215,164.7499,285497.0
2025-04-08 12:30:00,165.1,165.43,161.18,161.18,347643.0,164.7499,165.0792,160.8382,160.8382,347643.0
2025-04-08 13:00:00,161.29,162.12,159.51,159.67,1070688.0,160.948,161.7762,159.1718,159.3314,1070688.0
2025-04-08 13:30:00,159.65,162.78,159.46,161.45,260513.0,159.3115,162.4349,159.1219,161.1077,260513.0
2025-04-08 14:00:00,161.44,161.58,159.45,159.52,188420.0,161.0977,161.2374,159.1119,159.1818,188420.0
2025-04-08 14:30:00,159.68,162.02,157.77,157.77,293275.0,159.3414,161.6765,157.4355,157.4355,293275.0
2025-04-08 15:00:00,157.82,158.07,153.2,154.68,949007.0,157.4854,157.7348,152.8752,154.352,949007.0
2025-04-08 15:30:00,154.65,155.01,151.11,154.81,1315668.0,154.3221,154.6813,150.7896,154.4817,1315668.0
2025-04-09 09:30:00,156.1,159.23,154.94,157.29,741367.0,155.769,158.8924,154.6115,156.9565,741367.0
2025-04-09 10:00:00,157.24,159.17,156.29,158.04,517806.0,156.9066,158.8325,155.9586,157.7049,517806.0
2025-04-09 10:30:00,158.18,159.11,155.49,155.54,450221.0,157.8446,158.7726,155.1603,155.2102,450221.0
2025-04-09 11:00:00,155.48,158.34,155.38,157.17,442629.0,155.1503,158.0043,155.0505,156.8367,442629.0
2025-04-09 11:30:00,157.22,157.89,155.88,156.78,519235.0,156.8866,157.5552,155.5495,156.4476,519235.0
2025-04-09 12:00:00,156.72,158.81,156.48,158.1,382041.0,156.3877,158.4733,156.1482,157.7648,382041.0
2025-04-09 12:30:00,157.94,159.48,157.84,158.69,259571.0,157.6051,159.1418,157.5053,158.3535,259571.0
2025-04-09 13:00:00,158.77,174.41,158.11,169.4,2249279.0,158.4334,174.0402,157.7748,169.0408,2249279.0
2025-04-09 13:30:00,169.68,177.94,168.92,177.34,2063624.0,169.3202,177.5627,168.5618,176.964,2063624.0
2025-04-09 14:00:00,177.43,183.37,176.51,181.85,2129472.0,177.0538,182.9812,176.1357,181.4644,2129472.0
2025-04-09 14:30:00,181.91,183.15,176.93,176.95,1931856.0,181.5243,182.7617,176.5548,176.5748,1931856.0
2025-04-09 15:00:00,177.07,182.46,176.33,182.11,1274581.0,176.6946,182.0731,175.9561,181.7239,1274581.0
2025-04-09 15:30:00,182.09,185.56,181.67,183.96,3695380.0,181.7039,185.1665,181.2848,183.5699,3695380.0
2025-04-10 09:30:00,174.56,175.65,170.75,170.82,1436837.0,174.1899,175.2776,170.388,170.4578,1436837.0
2025-04-10 10:00:00,170.77,173.78,170.05,172.36,688429.0,170.4079,173.4115,169.6894,171.9945,688429.0
2025-04-10 10:30:00,172.53,173.63,170.83,170.94,460555.0,172.1642,173.2618,170.4678,170.5775,460555.0
2025-04-10 11:00:00,170.88,171.54,168.12,168.12,1070578.0,170.5177,171.1763,167.7635,167.7635,1070578.0
2025-04-10 11:30:00,168.13,168.53,166.4,166.94,631394.0,167.7735,168.1727,166.0472,166.586,631394.0
2025-04-10 12:00:00,166.89,167.83,162.39,163.51,859819.0,166.5361,167.4741,162.0457,163.1633,859819.0
2025-04-10 12:30:00,163.43,168.03,163.43,167.54,676088.0,163.0835,167.6737,163.0835,167.1848,676088.0
2025-04-10 13:00:00,167.39,169.57,163.44,165.98,676023.0,167.0351,169.2105,163.0935,165.6281,676023.0
2025-04-10 13:30:00,165.9,168.32,165.56,167.58,613152.0,165.5482,167.9631,165.209,167.2247,613152.0
2025-04-10 14:00:00,167.56,169.59,165.64,169.28,618948.0,167.2047,169.2304,165.2888,168.9211,618948.0
2025-04-10 14:30:00,169.31,170.1,167.69,168.79,456205.0,168.951,169.7393,167.3344,168.4321,456205.0
2025-04-10 15:00:00,168.8,170.15,166.29,166.29,792257.0,168.4421,169.7892,165.9374,165.9374,792257.0
2025-04-10 15:30:00,166.23,169.08,164.68,168.62,1416255.0,165.8775,168.7215,164.3308,168.2625,1416255.0
2025-04-11 09:30:00,166.97,169.65,164.42,168.59,987686.0,166.616,169.2903,164.0714,168.2325,987686.0
2025-04-11 10:00:00,168.55,169.46,165.16,165.47,675852.0,168.1926,169.1007,164.8098,165.1191,675852.0
2025-04-11 10:30:00,165.4,168.3,165.17,166.27,557409.0,165.0493,167.9431,164.8198,165.9175,557409.0
2025-04-11 11:00:00,166.19,168.37,165.68,167.13,1167894.0,165.8376,168.013,165.3287,166.7756,1167894.0
2025-04-11 11:30:00,167.04,168.83,166.71,168.55,338989.0,166.6858,168.472,166.3565,168.1926,338989.0
2025-04-11 12:00:00,168.59,169.34,167.95,168.55,396593.0,168.2325,168.9809,167.5939,168.1926,396593.0
2025-04-11 12:30:00,168.59,171.61,168.59,170.69,332978.0,168.2325,171.2461,168.2325,170.3281,332978.0
2025-04-11 13:00:00,170.72,170.99,169.18,169.28,412489.0,170.358,170.6274,168.8213,168.9211,412489.0
2025-04-11 13:30:00,169.29,172.84,168.82,172.17,238292.0,168.931,172.4735,168.462,171.8049,238292.0
2025-04-11 14:00:00,172.12,172.51,170.57,171.23,272113.0,171.755,172.1442,170.2083,170.8669,272113.0
2025-04-11 14:30:00,171.22,172.56,170.96,171.23,194796.0,170.857,172.1941,170.5975,170.8669,194796.0
2025-04-11 15:00:00,171.19,173.11,171.19,172.43,223137.0,170.827,172.7429,170.827,172.0644,223137.0
2025-04-11 15:30:00,172.41,172.87,171.64,172.45,973965.0,172.0444,172.5035,171.2761,172.0843,973965.0
2025-04-14 09:30:00,177.33,177.55,173.87,174.38,586321.0,176.954,177.1735,173.5013,174.0103,586321.0
2025-04-14 10:00:00,174.34,176.76,174.27,176.56,264461.0,173.9703,176.3852,173.9005,176.1856,264461.0
2025-04-14 10:30:00,176.64,176.82,175.32,175.47,169743.0,176.2655,176.4451,174.9483,175.0979,169743.0
2025-04-14 11:00:00,175.5,175.68,173.42,173.42,516593.0,175.1279,175.3075,173.0523,173.0523,516593.0
2025-04-14 11:30:00,173.36,173.97,171.0,171.56,371658.0,172.9924,173.6011,170.6374,171.1962,371658.0
2025-04-14 12:00:00,171.54,173.05,170.79,172.12,557628.0,171.1763,172.6831,170.4279,171.755,557628.0
2025-04-14 12:30:00,172.08,173.47,171.94,172.04,180823.0,171.7151,173.1022,171.5754,171.6752,180823.0
2025-04-14 13:00:00,172.01,173.89,171.86,172.81,202788.0,171.6453,173.5213,171.4956,172.4436,202788.0
2025-04-14 13:30:00,172.79,173.77,172.46,173.53,66279.0,172.4236,173.4015,172.0943,173.1621,66279.0
2025-04-14 14:00:00,173.48,174.77,173.46,174.61,197810.0,173.1122,174.3994,173.0922,174.2398,197810.0
2025-04-14 14:30:00,174.53,175.48,174.48,174.69,97318.0,174.1599,175.1079,174.11,174.3196,97318.0
2025-04-14 15:00:00,174.62,175.83,174.62,174.85,234982.0,174.2497,175.4572,174.2497,174.4793,234982.0
2025-04-14 15:30:00,174.85,174.96,173.39,173.44,347526.0,174.4793,174.589,173.0224,173.0722,347526.0
2025-04-15 09:30:00,174.24,176.05,173.95,175.59,245952.0,173.8706,175.6767,173.5812,175.2177,245952.0
2025-04-15 10:00:00,175.6,176.63,173.59,174.11,289291.0,175.2277,176.2555,173.2219,173.7408,289291.0
2025-04-15 10:30:00,174.17,175.04,173.91,174.7,135420.0,173.8007,174.6689,173.5413,174.3296,135420.0
2025-04-15 11:00:00,174.39,175.26,174.31,174.59,85846.0,174.0202,174.8884,173.9404,174.2198,85846.0
2025-04-15 11:30:00,174.59,175.42,174.51,175.14,81745.0,174.2198,175.048,174.14,174.7686,81745.0
2025-04-15 12:00:00,175.18,176.02,175.16,175.68,243116.0,174.8086,175.6468,174.7886,175.3075,243116.0
2025-04-15 12:30:00,175.67,175.92,173.86,174.17,116843.0,175.2975,175.547,173.4914,173.8007,116843.0
2025-04-15 13:00:00,174.26,174.56,173.25,173.68,167526.0,173.8905,174.1899,172.8827,173.3117,167526.0
2025-04-15 13:30:00,173.63,174.47,173.59,174.01,48992.0,173.2618,174.1001,173.2219,173.641,48992.0
2025-04-15 14:00:00,174.01,174.19,173.29,173.58,88519.0,173.641,173.8207,172.9226,173.212,88519.0
2025-04-15 14:30:00,173.58,174.58,173.54,174.23,57341.0,173.212,174.2098,173.172,173.8606,57341.0
2025-04-15 15:00:00,174.19,174.34,173.59,173.82,84132.0,173.8207,173.9703,173.2219,173.4514,84132.0
2025-04-15 15:30:00,173.85,174.26,173.55,174.12,398029.0,173.4814,173.8905,173.182,173.7508,398029.0
2025-04-16 09:30:00,166.33,169.58,166.06,167.21,586676.0,165.9773,169.2204,165.7079,166.8555,586676.0
2025-04-16 10:00:00,167.24,169.35,167.05,168.85,1810106.0,166.8854,168.9909,166.6958,168.492,1810106.0
2025-04-16 10:30:00,168.84,168.95,167.83,168.16,271938.0,168.482,168.5918,167.4741,167.8034,271938.0
2025-04-16 11:00:00,168.2,169.45,167.62,169.15,533427.0,167.8434,169.0907,167.2646,168.7913,533427.0
2025-04-16 11:30:00,169.13,169.24,167.71,167.83,200291.0,168.7714,168.8812,167.3544,167.4741,200291.0
2025-04-16 12:00:00,167.88,168.11,167.37,167.79,137211.0,167.524,167.7535,167.0151,167.4342,137211.0
2025-04-16 12:30:00,167.83,168.22,167.11,167.15,194174.0,167.4741,167.8633,166.7557,166.7956,194174.0
2025-04-16 13:00:00,167.16,168.13,166.95,168.12,180356.0,166.8056,167.7735,166.596,167.7635,180356.0
2025-04-16 13:30:00,168.09,168.15,164.54,164.63,455679.0,167.7336,167.7935,164.1911,164.2809,455679.0
2025-04-16 14:00:00,164.66,165.72,164.64,165.27,314121.0,164.3109,165.3686,164.2909,164.9196,314121.0
2025-04-16 14:30:00,165.26,165.39,163.23,163.27,320180.0,164.9096,165.0393,162.8839,162.9238,320180.0
2025-04-16 15:00:00,163.26,163.57,161.83,162.12,1063730.0,162.9138,163.2232,161.4869,161.7762,1063730.0
2025-04-16 15:30:00,162.12,167.46,162.12,167.33,1447111.0,161.7762,167.1049,161.7762,166.9752,1447111.0
2025-04-17 09:30:00,168.57,168.75,166.33,167.16,792954.0,168.2126,168.3922,165.9773,166.8056,792954.0
2025-04-17 10:00:00,167.09,167.57,165.4,165.43,199096.0,166.7357,167.2147,165.0493,165.0792,199096.0
2025-04-17 10:30:00,165.46,166.61,164.98,165.33,209594.0,165.1092,166.2567,164.6302,164.9794,209594.0
2025-04-17 11:00:00,165.35,166.8,165.17,165.6,316586.0,164.9994,166.4463,164.8198,165.2489,316586.0
2025-04-17 11:30:00,165.61,166.45,165.21,165.31,138228.0,165.2588,166.0971,164.8597,164.9595,138228.0
2025-04-17 12:00:00,165.31,167.09,164.81,166.81,329949.0,164.9595,166.7357,164.4605,166.4563,329949.0
2025-04-17 12:30:00,166.79,167.36,165.99,166.98,151864.0,166.4363,167.0051,165.638,166.6259,151864.0
2025-04-17 13:00:00,167.02,167.28,166.07,166.07,203188.0,166.6659,166.9253,165.7179,165.7179,203188.0
2025-04-17 13:30:00,166.09,167.62,166.09,167.03,103882.0,165.7378,167.2646,165.7378,166.6758,103882.0
2025-04-17 14:00:00,167.1,168.0,167.03,167.52,104513.0,166.7457,167.6438,166.6758,167.1648,104513.0
2025-04-17 14:30:00,167.57,168.05,166.41,166.41,167081.0,167.2147,167.6937,166.0572,166.0572,167081.0
2025-04-17 15:00:00,166.37,166.71,165.78,166.22,244805.0,166.0172,166.3565,165.4285,165.8676,244805.0
2025-04-17 15:30:00,166.23,166.93,165.86,166.52,353686.0,165.8775,166.5761,165.5083,166.1669,353686.0
2025-04-21 09:30:00,163.14,163.72,161.93,162.01,278448.0,162.7941,163.3729,161.5867,161.6665,278448.0
2025-04-21 10:00:00,161.9,162.09,161.08,161.28,230842.0,161.5567,161.7463,160.7385,160.938,230842.0
2025-04-21 10:30:00,161.26,162.65,161.22,162.15,126809.0,160.9181,162.3051,160.8782,161.8062,126809.0
2025-04-21 11:00:00,162.15,162.25,161.16,161.23,455982.0,161.8062,161.906,160.8183,160.8881,455982.0
2025-04-21 11:30:00,161.24,161.32,160.26,160.26,196541.0,160.8981,160.9779,159.9202,159.9202,196541.0
2025-04-21 12:00:00,160.28,161.25,160.27,161.04,144983.0,159.9402,160.9081,159.9302,160.6985,144983.0
2025-04-21 12:30:00,160.98,162.03,160.93,160.99,131638.0,160.6387,161.6864,160.5888,160.6486,131638.0
2025-04-21 13:00:00,161.01,161.37,160.6,160.82,136286.0,160.6686,161.0278,160.2595,160.479,136286.0
2025-04-21 13:30:00,160.86,161.21,160.43,160.55,88989.0,160.5189,160.8682,160.0898,160.2096,88989.0
2025-04-21 14:00:00,160.53,161.25,160.33,161.24,136235.0,160.1896,160.9081,159.99,160.8981,136235.0
2025-04-21 14:30:00,161.31,161.61,160.72,161.07,81972.0,160.968,161.2673,160.3792,160.7285,81972.0
2025-04-21 15:00:00,161.08,161.91,161.07,161.52,240384.0,160.7385,161.5667,160.7285,161.1775,240384.0
2025-04-21 15:30:00,161.62,163.9,161.57,163.56,631407.0,161.2773,163.5525,161.2274,163.2132,631407.0
2025-04-22 09:30:00,165.23,167.53,164.62,166.75,390589.0,164.8797,167.1748,164.2709,166.3964,390589.0
2025-04-22 10:00:00,166.79,167.28,166.09,166.41,132327.0,166.4363,166.9253,165.7378,166.0572,132327.0
2025-04-22 10:30:00,166.35,166.72,165.96,166.63,87397.0,165.9973,166.3665,165.6081,166.2767,87397.0
2025-04-22 11:00:00,166.64,167.5,166.35,166.39,374979.0,166.2867,167.1448,165.9973,166.0372,374979.0
2025-04-22 11:30:00,166.33,166.43,165.33,166.41,160233.0,165.9773,166.0771,164.9794,166.0572,160233.0
2025-04-22 12:00:00,166.45,168.02,166.45,167.74,194105.0,166.0971,167.6637,166.0971,167.3843,194105.0
2025-04-22 12:30:00,167.67,167.91,166.87,167.19,127967.0,167.3145,167.554,166.5162,166.8355,127967.0
2025-04-22 13:00:00,167.16,167.79,165.41,165.66,269194.0,166.8056,167.4342,165.0593,165.3087,269194.0
2025-04-22 13:30:00,165.53,166.18,165.32,165.38,82293.0,165.179,165.8276,164.9695,165.0293,82293.0
2025-04-22 14:00:00,165.34,166.52,165.32,166.48,200182.0,164.9894,166.1669,164.9695,166.127,200182.0
2025-04-22 14:30:00,166.45,166.93,166.34,166.87,39141.0,166.0971,166.5761,165.9873,166.5162,39141.0
2025-04-22 15:00:00,166.89,167.17,165.21,165.29,224789.0,166.5361,166.8155,164.8597,164.9395,224789.0
2025-04-22 15:30:00,165.26,166.92,164.73,166.8,707843.0,164.9096,166.5661,164.3807,166.4463,707843.0
2025-04-23 09:30:00,175.25,177.14,173.81,175.68,1040803.0,174.8784,176.7644,173.4415,175.3075,1040803.0
2025-04-23 10:00:00,175.82,176.88,174.58,176.21,641972.0,175.4472,176.505,174.2098,175.8364,641972.0
2025-04-23 10:30:00,176.14,176.93,175.58,175.84,539757.0,175.7665,176.5548,175.2077,175.4672,539757.0
2025-04-23 11:00:00,175.88,176.66,174.02,174.31,929439.0,175.5071,176.2854,173.651,173.9404,929439.0
2025-04-23 11:30:00,174.38,175.0,173.34,174.31,155378.0,174.0103,174.6289,172.9725,173.9404,155378.0
2025-04-23 12:00:00,174.24,174.49,173.13,173.84,124392.0,173.8706,174.12,172.7629,173.4714,124392.0
2025-04-23 12:30:00,174.07,175.49,173.87,175.32,163685.0,173.7009,175.1179,173.5013,174.9483,163685.0
2025-04-23 13:00:00,175.35,175.87,174.3,175.17,104094.0,174.9782,175.4971,173.9304,174.7986,104094.0
2025-04-23 13:30:00,175.21,175.72,174.42,175.52,119323.0,174.8385,175.3474,174.0502,175.1478,119323.0
2025-04-23 14:00:00,175.5,175.92,174.88,175.05,96417.0,175.1279,175.547,174.5092,174.6788,96417.0
2025-04-23 14:30:00,175.08,175.36,174.28,174.51,117795.0,174.7088,174.9882,173.9105,174.14,117795.0
2025-04-23 15:00:00,174.55,174.8,172.89,173.07,253549.0,174.1799,174.4294,172.5234,172.703,253549.0
2025-04-23 15:30:00,173.1,173.93,172.35,173.08,605490.0,172.733,173.5612,171.9846,172.713,605490.0
2025-04-24 09:30:00,177.8,180.27,176.54,180.17,608142.0,177.423,179.8878,176.1657,179.788,608142.0
2025-04-24 10:00:00,180.01,181.73,179.96,181.23,429542.0,179.6283,181.3447,179.5784,180.8457,429542.0
2025-04-24 10:30:00,181.13,181.2,179.96,180.67,239233.0,180.7459,180.8158,179.5784,180.2869,239233.0
2025-04-24 11:00:00,180.64,181.7,180.51,180.82,518797.0,180.257,181.3147,180.1273,180.4366,518797.0
2025-04-24 11:30:00,180.76,181.72,180.42,181.03,136054.0,180.3767,181.3347,180.0374,180.6462,136054.0
2025-04-24 12:00:00,181.07,182.36,180.97,182.18,165725.0,180.6861,181.9733,180.5863,181.7937,165725.0
2025-04-24 12:30:00,182.17,183.26,182.17,183.1,145685.0,181.7837,182.8714,181.7837,182.7118,145685.0
2025-04-24 13:00:00,183.09,183.38,182.5,183.11,280638.0,182.7018,182.9912,182.113,182.7217,280638.0
2025-04-24 13:30:00,183.12,183.42,182.8,183.34,133362.0,182.7317,183.0311,182.4124,182.9513,133362.0
2025-04-24 14:00:00,183.32,183.56,182.72,182.76,207129.0,182.9313,183.1708,182.3326,182.3725,207129.0
2025-04-24 14:30:00,182.74,183.07,182.67,182.68,259243.0,182.3525,182.6818,182.2827,182.2927,259243.0
2025-04-24 15:00:00,182.66,182.71,181.49,182.1,419990.0,182.2727,182.3226,181.1052,181.7139,419990.0
2025-04-24 15:30:00,182.15,183.55,181.96,183.23,1009208.0,181.7638,183.1608,181.5742,182.8415,1009208.0
2025-04-25 09:30:00,181.2,182.83,180.66,181.19,688350.0,180.8158,182.4423,180.2769,180.8058,688350.0
2025-04-25 10:00:00,181.35,183.43,181.26,181.91,408123.0,180.9655,183.0411,180.8757,181.5243,408123.0
2025-04-25 10:30:00,181.94,183.07,181.48,182.79,166535.0,181.5542,182.6818,181.0952,182.4024,166535.0
2025-04-25 11:00:00,182.83,183.03,182.39,182.4,82697.0,182.4423,182.6419,182.0033,182.0132,82697.0
2025-04-25 11:30:00,182.43,182.89,182.22,182.75,78236.0,182.0432,182.5022,181.8336,182.3625,78236.0
2025-04-25 12:00:00,182.74,183.6,182.64,183.54,119918.0,182.3525,183.2107,182.2527,183.1508,119918.0
2025-04-25 12:30:00,183.42,184.6,183.38,184.46,141823.0,183.0311,184.2086,182.9912,184.0689,141823.0
2025-04-25 13:00:00,184.44,186.08,184.37,186.02,114736.0,184.0489,185.6854,183.9791,185.6256,114736.0
2025-04-25 13:30:00,186.12,186.12,183.25,184.16,295071.0,185.7254,185.7254,182.8614,183.7695,295071.0
2025-04-25 14:00:00,184.14,184.69,183.93,184.5,85037.0,183.7496,184.2984,183.54,184.1088,85037.0
2025-04-25 14:30:00,184.49,185.14,184.48,184.71,99016.0,184.0988,184.7474,184.0888,184.3184,99016.0
2025-04-25 15:00:00,184.75,184.97,184.47,184.58,178321.0,184.3583,184.5778,184.0789,184.1886,178321.0
2025-04-25 15:30:00,184.55,184.97,183.71,184.8,389106.0,184.1587,184.5778,183.3205,184.4082,389106.0
2025-04-28 09:30:00,183.89,185.76,183.56,184.02,247710.0,183.5001,185.3661,183.1708,183.6298,247710.0
2025-04-28 10:00:00,184.06,185.03,183.54,184.36,73196.0,183.6697,184.6377,183.1508,183.9691,73196.0
2025-04-28 10:30:00,184.42,184.74,182.79,182.96,102152.0,184.029,184.3483,182.4024,182.5721,102152.0
2025-04-28 11:00:00,183.06,183.35,180.83,180.88,272408.0,182.6718,182.9612,180.4466,180.4965,272408.0
2025-04-28 11:30:00,180.85,182.44,180.85,181.83,84525.0,180.4665,182.0532,180.4665,181.4445,84525.0
2025-04-28 12:00:00,181.79,181.93,180.65,180.74,378865.0,181.4045,181.5442,180.267,180.3568,378865.0
2025-04-28 12:30:00,180.85,181.84,180.82,181.12,94994.0,180.4665,181.4544,180.4366,180.736,94994.0
2025-04-28 13:00:00,181.16,181.4,180.44,180.79,120612.0,180.7759,181.0154,180.0574,180.4067,120612.0
2025-04-28 13:30:00,180.75,181.73,180.74,181.66,47690.0,180.3667,181.3447,180.3568,181.2748,47690.0
2025-04-28 14:00:00,181.65,182.6,181.58,182.37,72726.0,181.2648,182.2128,181.195,181.9833,72726.0
2025-04-28 14:30:00,182.49,183.19,182.34,182.96,50440.0,182.1031,182.8016,181.9534,182.5721,50440.0
2025-04-28 15:00:00,182.98,183.97,182.87,183.91,136580.0,182.592,183.5799,182.4823,183.52,136580.0
2025-04-28 15:30:00,183.85,184.79,183.76,184.47,298533.0,183.4602,184.3982,183.3704,184.0789,298533.0
2025-04-29 09:30:00,182.24,183.55,181.25,182.86,286858.0,181.8536,183.1608,180.8657,182.4723,286858.0
2025-04-29 10:00:00,182.7,183.85,182.05,182.14,221898.0,182.3126,183.4602,181.664,181.7538,221898.0
2025-04-29 10:30:00,182.11,183.44,182.11,183.3,52893.0,181.7239,183.051,181.7239,182.9113,52893.0
2025-04-29 11:00:00,183.32,183.54,182.43,182.83,61996.0,182.9313,183.1508,182.0432,182.4423,61996.0
2025-04-29 11:30:00,182.82,183.13,182.25,182.68,66933.0,182.4324,182.7417,181.8636,182.2927,66933.0
2025-04-29 12:00:00,182.67,183.42,182.67,182.8,168596.0,182.2827,183.0311,182.2827,182.4124,168596.0
2025-04-29 12:30:00,182.8,183.15,181.55,181.95,105882.0,182.4124,182.7617,181.1651,181.5642,105882.0
2025-04-29 13:00:00,181.98,182.73,181.75,182.56,52754.0,181.5941,182.3425,181.3646,182.1729,52754.0
2025-04-29 13:30:00,182.63,184.08,182.55,183.82,115448.0,182.2428,183.6897,182.1629,183.4302,115448.0
2025-04-29 14:00:00,183.85,184.46,183.81,184.29,136150.0,183.4602,184.0689,183.4203,183.8992,136150.0
2025-04-29 14:30:00,184.32,184.54,183.77,183.78,36583.0,183.9292,184.1487,183.3803,183.3903,36583.0
2025-04-29 15:00:00,183.76,183.99,183.36,183.42,101384.0,183.3704,183.5999,182.9712,183.0311,101384.0
2025-04-29 15:30:00,183.48,183.64,182.27,182.54,583199.0,183.091,183.2506,181.8835,182.153,583199.0
2025-04-30 09:30:00,178.0,179.22,176.76,177.16,339800.0,177.6226,178.84,176.3852,176.7844,339800.0
2025-04-30 10:00:00,177.03,180.25,177.03,180.07,290937.0,176.6546,179.8678,176.6546,179.6882,290937.0
2025-04-30 10:30:00,180.09,180.57,179.41,179.8,77531.0,179.7081,180.1871,179.0296,179.4188,77531.0
2025-04-30 11:00:00,179.77,180.97,179.77,180.7,248867.0,179.3888,180.5863,179.3888,180.3169,248867.0
2025-04-30 11:30:00,180.67,181.12,180.44,180.76,73056.0,180.2869,180.736,180.0574,180.3767,73056.0
2025-04-30 12:00:00,180.85,181.28,179.85,179.99,119889.0,180.4665,180.8956,179.4687,179.6084,119889.0
2025-04-30 12:30:00,179.92,180.51,179.62,180.29,66676.0,179.5385,180.1273,179.2391,179.9077,66676.0
2025-04-30 13:00:00,180.34,180.58,179.28,180.57,69306.0,179.9576,180.1971,178.8999,180.1871,69306.0
2025-04-30 13:30:00,180.53,181.47,180.5,181.29,77568.0,180.1472,181.0852,180.1173,180.9056,77568.0
2025-04-30 14:00:00,181.27,182.58,180.92,182.02,257173.0,180.8856,182.1929,180.5364,181.6341,257173.0
2025-04-30 14:30:00,181.98,182.8,181.59,182.11,76756.0,181.5941,182.4124,181.205,181.7239,76756.0
2025-04-30 15:00:00,182.16,182.65,181.95,182.04,164480.0,181.7738,182.2627,181.5642,181.654,164480.0
2025-04-30 15:30:00,182.04,184.38,182.02,183.83,542015.0,181.654,183.9891,181.6341,183.4402,542015.0
2025-05-01 09:30:00,186.0,186.08,183.9,184.0,616638.0,185.6056,185.6854,183.5101,183.6099,616638.0
2025-05-01 10:00:00,184.19,185.8,184.18,185.55,255904.0,183.7995,185.406,183.7895,185.1566,255904.0
2025-05-01 10:30:00,185.56,185.81,185.11,185.79,115555.0,185.1665,185.416,184.7175,185.3961,115555.0
2025-05-01 11:00:00,185.8,187.35,185.64,186.92,430262.0,185.406,186.9528,185.2464,186.5237,430262.0
2025-05-01 11:30:00,186.95,187.02,185.0,185.27,107334.0,186.5536,186.6235,184.6077,184.8772,107334.0
2025-05-01 12:00:00,185.32,185.82,184.98,185.61,111322.0,184.9271,185.426,184.5878,185.2164,111322.0
2025-05-01 12:30:00,185.53,186.07,185.42,185.6,54682.0,185.1366,185.6755,185.0268,185.2065,54682.0
2025-05-01 13:00:00,185.64,186.65,185.59,186.09,80501.0,185.2464,186.2542,185.1965,185.6954,80501.0
2025-05-01 13:30:00,186.15,186.38,185.53,185.9,41398.0,185.7553,185.9848,185.1366,185.5058,41398.0
2025-05-01 14:00:00,185.9,186.42,185.61,185.92,44584.0,185.5058,186.0247,185.2164,185.5258,44584.0
2025-05-01 14:30:00,185.92,186.19,185.7,185.74,51168.0,185.5258,185.7952,185.3063,185.3462,51168.0
2025-05-01 15:00:00,185.69,185.81,185.35,185.72,69215.0,185.2963,185.416,184.957,185.3262,69215.0
2025-05-01 15:30:00,185.67,185.74,183.47,183.6,435448.0,185.2763,185.3462,183.081,183.2107,435448.0
2025-05-02 09:30:00,187.85,189.96,187.83,188.59,520493.0,187.4517,189.5572,187.4317,188.1901,520493.0
2025-05-02 10:00:00,188.55,189.9,188.42,189.6,261063.0,188.1502,189.4973,188.0205,189.198,261063.0
2025-05-02 10:30:00,189.63,189.75,189.34,189.7,142774.0,189.2279,189.3477,188.9385,189.2978,142774.0
2025-05-02 11:00:00,189.7,190.23,189.67,189.88,471583.0,189.2978,189.8266,189.2678,189.4774,471583.0
2025-05-02 11:30:00,189.84,190.78,189.78,190.74,125293.0,189.4375,190.3755,189.3776,190.3356,125293.0
2025-05-02 12:00:00,190.71,191.74,190.7,190.95,274246.0,190.3056,191.3334,190.2957,190.5451,274246.0
2025-05-02 12:30:00,190.94,191.87,190.92,191.52,108337.0,190.5351,191.4632,190.5152,191.1139,108337.0
2025-05-02 13:00:00,191.55,191.56,190.61,191.0,128324.0,191.1438,191.1538,190.2058,190.595,128324.0
2025-05-02 13:30:00,190.92,190.92,190.06,190.16,73630.0,190.5152,190.5152,189.657,189.7568,73630.0
2025-05-02 14:00:00,190.11,190.94,190.1,190.85,87245.0,189.7069,190.5351,189.6969,190.4453,87245.0
2025-05-02 14:30:00,190.88,191.17,190.22,190.37,90063.0,190.4753,190.7647,189.8167,189.9663,90063.0
2025-05-02 15:00:00,190.4,190.58,190.0,190.55,118609.0,189.9963,190.1759,189.5971,190.146,118609.0
2025-05-02 15:30:00,190.51,190.52,189.53,190.09,606003.0,190.1061,190.116,189.1281,189.6869,606003.0
2025-05-05 09:30:00,188.19,189.99,187.92,189.02,358096.0,187.791,189.5872,187.5215,188.6192,358096.0
2025-05-05 10:00:00,189.06,190.13,188.72,189.13,199870.0,188.6591,189.7269,188.3198,188.729,199870.0
2025-05-05 10:30:00,189.2,189.36,188.34,189.25,143868.0,188.7988,188.9585,187.9407,188.8487,143868.0
2025-05-05 11:00:00,189.25,189.5,189.0,189.35,179889.0,188.8487,189.0982,188.5993,188.9485,179889.0
2025-05-05 11:30:00,189.34,189.46,188.66,188.77,113631.0,188.9385,189.0583,188.26,188.3697,113631.0
2025-05-05 12:00:00,188.79,189.23,188.71,188.96,110620.0,188.3897,188.8288,188.3099,188.5593,110620.0
2025-05-05 12:30:00,188.96,189.3,188.7,189.22,86645.0,188.5593,188.8986,188.2999,188.8188,86645.0
2025-05-05 13:00:00,189.2,189.33,189.01,189.21,879779.0,188.7988,188.9286,188.6092,188.8088,879779.0
2025-05-05 13:30:00,189.28,189.88,189.28,189.71,34733.0,188.8787,189.4774,188.8787,189.3077,34733.0
2025-05-05 14:00:00,189.69,190.24,189.68,190.11,54870.0,189.2878,189.8366,189.2778,189.7069,54870.0
2025-05-05 14:30:00,190.11,190.46,189.71,189.78,51177.0,189.7069,190.0562,189.3077,189.3776,51177.0
2025-05-05 15:00:00,189.75,189.76,189.19,189.24,56611.0,189.3477,189.3576,188.7889,188.8387,56611.0
2025-05-05 15:30:00,189.26,189.51,188.41,188.57,255543.0,188.8587,189.1082,188.0105,188.1702,255543.0
2025-05-06 09:30:00,185.26,186.39,184.26,184.74,322438.0,184.8672,185.9948,183.8693,184.3483,322438.0
2025-05-06 10:00:00,184.79,186.48,184.7,186.18,148576.0,184.3982,186.0846,184.3084,185.7852,148576.0
2025-05-06 10:30:00,186.23,186.69,185.92,186.27,135335.0,185.8351,186.2942,185.5258,185.875,135335.0
2025-05-06 11:00:00,186.23,186.68,185.8,186.61,179844.0,185.8351,186.2842,185.406,186.2143,179844.0
2025-05-06 11:30:00,186.67,186.99,186.39,186.73,126504.0,186.2742,186.5935,185.9948,186.3341,126504.0
2025-05-06 12:00:00,186.8,188.25,186.6,187.04,160007.0,186.4039,187.8508,186.2043,186.6434,160007.0
2025-05-06 12:30:00,187.04,187.42,185.88,185.95,52618.0,186.6434,187.0226,185.4859,185.5557,52618.0
2025-05-06 13:00:00,185.96,186.6,185.69,186.01,102384.0,185.5657,186.2043,185.2963,185.6156,102384.0
2025-05-06 13:30:00,186.01,186.51,185.88,185.89,31539.0,185.6156,186.1145,185.4859,185.4958,31539.0
2025-05-06 14:00:00,185.92,187.11,185.92,186.97,69167.0,185.5258,186.7133,185.5258,186.5736,69167.0
2025-05-06 14:30:00,187.0,187.51,186.87,187.51,55722.0,186.6035,187.1124,186.4738,187.1124,55722.0
2025-05-06 15:00:00,187.49,187.58,187.07,187.48,172684.0,187.0925,187.1823,186.6733,187.0825,172684.0
2025-05-06 15:30:00,187.5,188.2,186.57,186.64,385039.0,187.1024,187.801,186.1744,186.2443,385039.0
2025-05-07 09:30:00,186.53,187.04,185.73,186.52,264974.0,186.1345,186.6434,185.3362,186.1245,264974.0
2025-05-07 10:00:00,186.53,186.71,185.84,186.33,57657.0,186.1345,186.3141,185.446,185.9349,57657.0
2025-05-07 10:30:00,186.34,186.7,185.8,186.24,58477.0,185.9449,186.3041,185.406,185.8451,58477.0
2025-05-07 11:00:00,186.26,186.63,185.88,186.41,54300.0,185.8651,186.2343,185.4859,186.0147,54300.0
2025-05-07 11:30:00,186.38,187.31,186.14,187.27,47022.0,185.9848,186.9128,185.7453,186.8729,47022.0
2025-05-07 12:00:00,187.27,187.31,186.72,186.72,39291.0,186.8729,186.9128,186.3241,186.3241,39291.0
2025-05-07 12:30:00,186.72,188.1,186.56,187.83,39174.0,186.3241,187.7012,186.1644,187.4317,39174.0
2025-05-07 13:00:00,187.78,188.12,187.38,187.39,49074.0,187.3818,187.7211,186.9827,186.9927,49074.0
2025-05-07 13:30:00,187.47,187.51,186.24,186.51,63286.0,187.0725,187.1124,185.8451,186.1145,63286.0
2025-05-07 14:00:00,186.2,186.96,184.81,186.09,96979.0,185.8052,186.5636,184.4181,185.6954,96979.0
2025-05-07 14:30:00,186.0,187.55,185.7,187.21,99378.0,185.6056,187.1523,185.3063,186.8131,99378.0
2025-05-07 15:00:00,187.11,187.28,185.78,185.9,57040.0,186.7133,186.8829,185.3861,185.5058,57040.0
2025-05-07 15:30:00,185.93,190.58,185.83,189.91,1247095.0,185.5358,190.1759,185.436,189.5073,1247095.0
2025-05-08 09:30:00,192.51,192.88,191.11,191.82,184965.0,192.1018,192.471,190.7048,191.4133,184965.0
2025-05-08 10:00:00,191.76,192.26,191.21,191.95,214642.0,191.3534,191.8523,190.8046,191.543,214642.0
2025-05-08 10:30:00,191.99,192.35,190.47,190.87,155415.0,191.5829,191.9422,190.0661,190.4653,155415.0
2025-05-08 11:00:00,190.85,192.86,190.72,192.27,127431.0,190.4453,192.4511,190.3156,191.8623,127431.0
2025-05-08 11:30:00,192.25,194.41,192.0,193.48,190677.0,191.8424,193.9978,191.5929,193.0698,190677.0
2025-05-08 12:00:00,193.46,194.5,193.46,193.93,349823.0,193.0498,194.0876,193.0498,193.5188,349823.0
2025-05-08 12:30:00,193.98,195.04,193.88,194.97,114971.0,193.5687,194.6264,193.4689,194.5566,114971.0
2025-05-08 13:00:00,194.97,194.97,194.1,194.32,147945.0,194.5566,194.5566,193.6884,193.908,147945.0
2025-05-08 13:30:00,194.31,194.46,193.31,193.34,60833.0,193.898,194.0477,192.9001,192.9301,60833.0
2025-05-08 14:00:00,193.28,193.71,193.03,193.39,154884.0,192.8702,193.2993,192.6207,192.9799,154884.0
2025-05-08 14:30:00,193.42,194.07,193.4,193.4,45088.0,193.0099,193.6585,192.9899,192.9899,45088.0
2025-05-08 15:00:00,193.39,194.14,193.3,194.12,93095.0,192.9799,193.7284,192.8901,193.7084,93095.0
2025-05-08 15:30:00,194.13,194.17,191.77,191.83,379568.0,193.7184,193.7583,191.3634,191.4233,379568.0
2025-05-09 09:30:00,194.48,195.63,194.47,194.75,280213.0,194.0676,195.2152,194.0577,194.3371,280213.0
2025-05-09 10:00:00,194.71,195.15,193.21,193.44,235904.0,194.2971,194.7362,192.8003,193.0298,235904.0
2025-05-09 10:30:00,193.39,193.92,192.71,193.66,137080.0,192.9799,193.5088,192.3014,193.2494,137080.0
2025-05-09 11:00:00,193.72,194.22,193.25,193.41,242850.0,193.3092,193.8082,192.8402,192.9999,242850.0
2025-05-09 11:30:00,193.37,193.37,192.89,193.33,202945.0,192.96,192.96,192.481,192.9201,202945.0
2025-05-09 12:00:00,193.33,193.4,192.28,192.71,68867.0,192.9201,192.9899,191.8723,192.3014,68867.0
2025-05-09 12:30:00,192.67,193.23,192.57,192.76,33154.0,192.2615,192.8203,192.1617,192.3513,33154.0
2025-05-09 13:00:00,192.76,193.35,192.56,193.19,80319.0,192.3513,192.94,192.1517,192.7804,80319.0
2025-05-09 13:30:00,193.2,193.84,193.12,193.81,30646.0,192.7903,193.429,192.7105,193.3991,30646.0
2025-05-09 14:00:00,193.82,193.96,193.47,193.53,85990.0,193.409,193.5487,193.0598,193.1196,85990.0
2025-05-09 14:30:00,193.52,194.0,193.52,193.92,47409.0,193.1097,193.5887,193.1097,193.5088,47409.0
2025-05-09 15:00:00,193.95,194.43,193.82,194.25,52705.0,193.5388,194.0177,193.409,193.8381,52705.0
2025-05-09 15:30:00,194.29,194.32,193.75,193.91,293008.0,193.878,193.908,193.3392,193.4988,293008.0
2025-05-12 09:30:00,206.62,208.01,204.99,205.99,1914615.0,206.1819,207.5689,204.5554,205.5532,1914615.0
2025-05-12 10:00:00,205.99,207.17,205.41,205.51,631708.0,205.5532,206.7307,204.9745,205.0742,631708.0
2025-05-12 10:30:00,205.61,206.64,205.06,206.03,589207.0,205.174,206.2019,204.6252,205.5931,589207.0
2025-05-12 11:00:00,206.1,206.96,205.86,206.69,817662.0,205.663,206.5212,205.4235,206.2517,817662.0
2025-05-12 11:30:00,206.66,207.42,206.62,207.24,272656.0,206.2218,206.9802,206.1819,206.8006,272656.0
2025-05-12 12:00:00,207.24,208.33,207.14,207.73,329076.0,206.8006,207.8883,206.7008,207.2895,329076.0
2025-05-12 12:30:00,207.79,208.76,207.79,208.6,282379.0,207.3494,208.3174,207.3494,208.1577,282379.0
2025-05-12 13:00:00,208.63,209.39,208.46,208.88,248041.0,208.1876,208.946,208.018,208.4371,248041.0
2025-05-12 13:30:00,208.9,209.06,208.25,208.25,316602.0,208.4571,208.6167,207.8084,207.8084,316602.0
2025-05-12 14:00:00,208.25,208.5,207.81,208.25,234535.0,207.8084,208.0579,207.3694,207.8084,234535.0
2025-05-12 14:30:00,208.29,208.41,207.41,207.48,252960.0,207.8484,207.9681,206.9702,207.0401,252960.0
2025-05-12 15:00:00,207.46,208.15,207.0,207.19,258627.0,207.0201,207.7087,206.5611,206.7507,258627.0
2025-05-12 15:30:00,207.17,208.02,206.5,207.97,1128120.0,206.7307,207.5789,206.0621,207.529,1128120.0
2025-05-13 09:30:00,208.7,211.65,208.41,211.15,424277.0,208.2575,211.2012,207.9681,210.7023,424277.0
2025-05-13 10:00:00,211.22,212.29,211.16,211.7,235217.0,210.7721,211.8399,210.7123,211.2511,235217.0
2025-05-13 10:30:00,211.65,213.02,211.22,212.94,198408.0,211.2012,212.5683,210.7721,212.4885,198408.0
2025-05-13 11:00:00,212.91,213.99,212.84,213.68,540831.0,212.4586,213.5363,212.3887,213.2269,540831.0
2025-05-13 11:30:00,213.64,214.64,213.62,214.3,208446.0,213.187,214.1849,213.1671,213.8456,208446.0
2025-05-13 12:00:00,214.26,214.41,213.4,214.34,167631.0,213.8057,213.9554,212.9475,213.8855,167631.0
2025-05-13 12:30:00,214.3,214.82,213.95,214.27,116850.0,213.8456,214.3645,213.4964,213.8157,116850.0
2025-05-13 13:00:00,214.3,214.38,213.78,213.96,114269.0,213.8456,213.9254,213.3267,213.5063,114269.0
2025-05-13 13:30:00,213.92,214.39,213.19,213.24,109541.0,213.4664,213.9354,212.738,212.7879,109541.0
2025-05-13 14:00:00,213.25,214.25,212.93,214.12,84958.0,212.7978,213.7957,212.4785,213.666,84958.0
2025-05-13 14:30:00,214.13,214.34,213.57,214.22,108133.0,213.676,213.8855,213.1172,213.7658,108133.0
2025-05-13 15:00:00,214.23,214.43,213.89,213.97,267347.0,213.7758,213.9753,213.4365,213.5163,267347.0
2025-05-13 15:30:00,213.98,214.32,213.53,213.74,780891.0,213.5263,213.8656,213.0772,213.2868,780891.0
2025-05-14 09:30:00,215.21,216.7,213.21,214.01,453563.0,214.7537,216.2405,212.7579,213.5562,453563.0
2025-05-14 10:00:00,214.06,215.14,213.55,214.34,175642.0,213.6061,214.6838,213.0972,213.8855,175642.0
2025-05-14 10:30:00,214.39,214.66,213.78,214.44,102815.0,213.9354,214.2048,213.3267,213.9853,102815.0
2025-05-14 11:00:00,214.37,214.44,213.59,214.11,81089.0,213.9155,213.9853,213.1371,213.656,81089.0
2025-05-14 11:30:00,214.02,214.59,213.95,214.33,111179.0,213.5662,214.135,213.4964,213.8755,111179.0
2025-05-14 12:00:00,214.31,215.0,214.3,214.81,74051.0,213.8556,214.5441,213.8456,214.3545,74051.0
2025-05-14 12:30:00,214.89,215.54,214.79,214.88,57325.0,214.4344,215.083,214.3346,214.4244,57325.0
2025-05-14 13:00:00,214.91,214.91,213.48,213.99,117949.0,214.4543,214.4543,213.0273,213.5363,117949.0
2025-05-14 13:30:00,214.07,214.49,213.9,214.34,67773.0,213.6161,214.0352,213.4465,213.8855,67773.0
2025-05-14 14:00:00,214.38,214.38,213.78,213.86,76450.0,213.9254,213.9254,213.3267,213.4065,76450.0
2025-05-14 14:30:00,213.92,214.52,213.92,214.13,138001.0,213.4664,214.0651,213.4664,213.676,138001.0
2025-05-14 15:00:00,214.17,214.25,213.73,213.99,367056.0,213.7159,213.7957,213.2768,213.5363,367056.0
2025-05-14 15:30:00,213.96,214.77,213.69,214.74,633560.0,213.5063,214.3146,213.2369,214.2847,633560.0
2025-05-15 09:30:00,212.69,213.62,210.91,211.84,423746.0,212.239,213.1671,210.4628,211.3908,423746.0
2025-05-15 10:00:00,211.9,212.49,211.58,211.75,206295.0,211.4507,212.0394,211.1314,211.301,206295.0
2025-05-15 10:30:00,211.81,212.25,211.18,212.23,206088.0,211.3609,211.8,210.7322,211.78,206088.0
2025-05-15 11:00:00,212.16,213.07,212.07,213.0,354485.0,211.7101,212.6182,211.6203,212.5484,354485.0
2025-05-15 11:30:00,213.02,213.66,212.86,213.22,127472.0,212.5683,213.207,212.4087,212.7679,127472.0
2025-05-15 12:00:00,213.26,213.79,213.08,213.65,120538.0,212.8078,213.3367,212.6282,213.197,120538.0
2025-05-15 12:30:00,213.64,214.6,213.57,214.28,122623.0,213.187,214.145,213.1172,213.8257,122623.0
2025-05-15 13:00:00,214.3,215.0,214.23,214.7,155904.0,213.8456,214.5441,213.7758,214.2448,155904.0
2025-05-15 13:30:00,214.62,214.64,213.61,213.69,76120.0,214.1649,214.1849,213.1571,213.2369,76120.0
2025-05-15 14:00:00,213.64,213.84,212.57,212.96,150817.0,213.187,213.3866,212.1193,212.5085,150817.0
2025-05-15 14:30:00,212.93,213.48,212.8,212.8,78144.0,212.4785,213.0273,212.3488,212.3488,78144.0
2025-05-15 15:00:00,212.82,213.14,211.78,211.88,185397.0,212.3687,212.6881,211.331,211.4307,185397.0
2025-05-15 15:30:00,211.89,213.41,211.89,213.41,579991.0,211.4407,212.9575,211.4407,212.9575,579991.0
2025-05-16 09:30:00,213.66,213.66,211.45,212.43,346253.0,213.207,213.207,211.0017,211.9796,346253.0
2025-05-16 10:00:00,212.36,212.85,211.72,212.23,242764.0,211.9097,212.3987,211.2711,211.78,242764.0
2025-05-16 10:30:00,212.27,212.27,210.68,211.5,145538.0,211.8199,211.8199,210.2333,211.0515,145538.0
2025-05-16 11:00:00,211.52,212.16,211.52,212.06,91757.0,211.0715,211.7101,211.0715,211.6104,91757.0
2025-05-16 11:30:00,212.05,212.61,212.0,212.03,93026.0,211.6004,212.1592,211.5505,211.5804,93026.0
2025-05-16 12:00:00,212.0,212.46,211.95,212.03,47691.0,211.5505,212.0095,211.5006,211.5804,47691.0
2025-05-16 12:30:00,212.01,212.2,211.7,211.93,58160.0,211.5605,211.7501,211.2511,211.4806,58160.0
2025-05-16 13:00:00,211.89,212.66,211.82,212.54,50920.0,211.4407,212.2091,211.3709,212.0893,50920.0
2025-05-16 13:30:00,212.55,212.73,212.27,212.43,62526.0,212.0993,212.2789,211.8199,211.9796,62526.0
2025-05-16 14:00:00,212.4,212.68,212.35,212.49,35475.0,211.9496,212.229,211.8997,212.0394,35475.0
2025-05-16 14:30:00,212.45,212.92,212.39,212.74,71619.0,211.9995,212.4685,211.9397,212.2889,71619.0
2025-05-16 15:00:00,212.78,213.2,212.75,212.92,81041.0,212.3288,212.7479,212.2989,212.4685,81041.0
2025-05-16 15:30:00,212.88,213.18,212.65,213.13,274253.0,212.4286,212.728,212.1991,212.6781,274253.0
2025-05-19 09:30:00,208.22,210.63,208.17,210.44,573370.0,207.7785,210.1834,207.7286,209.9938,573370.0
2025-05-19 10:00:00,210.4,211.81,210.24,210.92,506899.0,209.9539,211.3609,209.7942,210.4728,506899.0
2025-05-19 10:30:00,210.93,211.39,210.49,210.73,349408.0,210.4828,210.9418,210.0437,210.2832,349408.0
2025-05-19 11:00:00,210.73,211.19,210.37,210.68,282583.0,210.2832,210.7422,209.9239,210.2333,282583.0
2025-05-19 11:30:00,210.66,211.44,210.59,210.99,135191.0,210.2133,210.9917,210.1435,210.5426,135191.0
2025-05-19 12:00:00,211.01,211.39,210.93,211.31,140925.0,210.5626,210.9418,210.4828,210.8619,140925.0
2025-05-19 12:30:00,211.32,211.67,210.68,211.67,118679.0,210.8719,211.2212,210.2333,211.2212,118679.0
2025-05-19 13:00:00,211.64,212.39,211.57,211.96,145135.0,211.1913,211.9397,211.1214,211.5106,145135.0
2025-05-19 13:30:00,211.96,212.27,211.63,211.71,112057.0,211.5106,211.8199,211.1813,211.2611,112057.0
2025-05-19 14:00:00,211.7,211.86,211.07,211.17,53863.0,211.2511,211.4108,210.6225,210.7222,53863.0
2025-05-19 14:30:00,211.18,211.48,211.04,211.35,70557.0,210.7322,211.0316,210.5925,210.9019,70557.0
2025-05-19 15:00:00,211.36,211.55,210.83,210.98,228779.0,210.9118,211.1014,210.383,210.5326,228779.0
2025-05-19 15:30:00,211.01,211.93,211.0,211.86,669769.0,210.5626,211.4806,210.5526,211.4108,669769.0
2025-05-20 09:30:00,210.04,210.47,209.41,209.8,254315.0,209.5946,210.0237,208.966,209.3552,254315.0
2025-05-20 10:00:00,209.91,210.7,209.84,210.24,108640.0,209.4649,210.2532,209.3951,209.7942,108640.0
2025-05-20 10:30:00,210.19,210.92,210.16,210.38,76374.0,209.7443,210.4728,209.7144,209.9339,76374.0
2025-05-20 11:00:00,210.3,210.74,210.2,210.74,38267.0,209.8541,210.2932,209.7543,210.2932,38267.0
2025-05-20 11:30:00,210.75,211.0,210.33,210.89,53133.0,210.3031,210.5526,209.884,210.4428,53133.0
2025-05-20 12:00:00,210.88,211.05,210.6,210.96,41049.0,210.4329,210.6025,210.1535,210.5127,41049.0
2025-05-20 12:30:00,211.0,211.34,210.99,211.16,51807.0,210.5526,210.8919,210.5426,210.7123,51807.0
2025-05-20 13:00:00,211.17,211.36,211.07,211.17,87006.0,210.7222,210.9118,210.6225,210.7222,87006.0
2025-05-20 13:30:00,211.17,211.36,210.98,211.05,54684.0,210.7222,210.9118,210.5326,210.6025,54684.0
2025-05-20 14:00:00,211.04,211.08,209.67,209.73,79509.0,210.5925,210.6324,209.2254,209.2853,79509.0
2025-05-20 14:30:00,209.72,210.29,209.7,210.06,82538.0,209.2753,209.8441,209.2554,209.6146,82538.0
2025-05-20 15:00:00,210.04,210.37,209.43,210.3,174542.0,209.5946,209.9239,208.9859,209.8541,174542.0
2025-05-20 15:30:00,210.44,211.62,210.44,211.58,298744.0,209.9938,211.1713,209.9938,211.1314,298744.0
2025-05-21 09:30:00,209.75,211.54,209.63,210.95,256650.0,209.3053,211.0915,209.1855,210.5027,256650.0
2025-05-21 10:00:00,210.97,211.52,210.77,211.03,137833.0,210.5227,211.0715,210.3231,210.5825,137833.0
2025-05-21 10:30:00,211.01,211.75,210.82,211.75,71911.0,210.5626,211.301,210.373,211.301,71911.0
2025-05-21 11:00:00,211.76,212.92,211.74,212.81,102498.0,211.311,212.4685,211.291,212.3588,102498.0
2025-05-21 11:30:00,212.8,213.7,212.62,213.47,159763.0,212.3488,213.2469,212.1692,213.0174,159763.0
2025-05-21 12:00:00,213.42,213.87,213.25,213.58,53718.0,212.9675,213.4165,212.7978,213.1271,53718.0
2025-05-21 12:30:00,213.6,213.9,213.24,213.24,43655.0,213.1471,213.4465,212.7879,212.7879,43655.0
2025-05-21 13:00:00,213.24,213.33,208.62,208.72,280315.0,212.7879,212.8777,208.1777,208.2774,280315.0
2025-05-21 13:30:00,208.64,210.21,208.19,209.35,309243.0,208.1976,209.7643,207.7486,208.9061,309243.0
2025-05-21 14:00:00,209.45,209.54,208.1,208.88,229272.0,209.0059,209.0957,207.6588,208.4371,229272.0
2025-05-21 14:30:00,208.79,209.51,208.14,208.27,147167.0,208.3473,209.0658,207.6987,207.8284,147167.0
2025-05-21 15:00:00,208.32,208.58,206.35,206.65,311806.0,207.8783,208.1377,205.9125,206.2118,311806.0
2025-05-21 15:30:00,206.69,208.89,206.69,207.51,949830.0,206.2517,208.4471,206.2517,207.07,949830.0
2025-05-22 09:30:00,207.53,208.57,206.64,208.55,281189.0,207.09,208.1278,206.2019,208.1078,281189.0
2025-05-22 10:00:00,208.59,209.47,206.66,206.8,455606.0,208.1477,209.0259,206.2218,206.3615,455606.0
2025-05-22 10:30:00,206.77,207.24,206.25,207.08,303585.0,206.3316,206.8006,205.8127,206.6409,303585.0
2025-05-22 11:00:00,207.14,207.33,206.37,206.46,157646.0,206.7008,206.8904,205.9324,206.0222,157646.0
2025-05-22 11:30:00,206.39,207.12,206.29,207.09,131789.0,205.9524,206.6808,205.8526,206.6509,131789.0
2025-05-22 12:00:00,207.13,208.16,207.08,207.42,176349.0,206.6908,207.7186,206.6409,206.9802,176349.0
2025-05-22 12:30:00,207.45,207.54,206.69,206.81,123868.0,207.0101,207.0999,206.2517,206.3715,123868.0
2025-05-22 13:00:00,206.84,207.49,206.68,207.24,166838.0,206.4014,207.05,206.2418,206.8006,166838.0
2025-05-22 13:30:00,207.21,207.79,206.87,207.42,155183.0,206.7706,207.3494,206.4314,206.9802,155183.0
2025-05-22 14:00:00,207.43,207.67,207.15,207.24,104604.0,206.9902,207.2297,206.7108,206.8006,104604.0
2025-05-22 14:30:00,207.22,207.6,206.99,207.43,184449.0,206.7806,207.1598,206.5511,206.9902,184449.0
2025-05-22 15:00:00,207.41,207.82,207.26,207.63,211836.0,206.9702,207.3793,206.8205,207.1898,211836.0
2025-05-22 15:30:00,207.64,207.7,205.58,205.72,735186.0,207.1997,207.2596,205.1441,205.2838,735186.0
2025-05-23 09:30:00,200.47,201.91,199.93,200.63,570087.0,200.0449,201.4819,199.5061,200.2046,570087.0
2025-05-23 10:00:00,200.68,202.19,200.48,200.98,501526.0,200.2545,201.7613,200.0549,200.5539,501526.0
2025-05-23 10:30:00,200.97,201.7,200.75,200.78,216842.0,200.5439,201.2723,200.3243,200.3543,216842.0
2025-05-23 11:00:00,200.81,201.2,200.21,201.16,628228.0,200.3842,200.7734,199.7855,200.7335,628228.0
2025-05-23 11:30:00,201.13,201.84,200.98,201.02,215525.0,200.7035,201.412,200.5539,200.5938,215525.0
2025-05-23 12:00:00,201.04,201.56,200.93,201.36,190817.0,200.6137,201.1326,200.504,200.933,190817.0
2025-05-23 12:30:00,201.32,202.05,200.98,201.78,162959.0,200.8931,201.6216,200.5539,201.3522,162959.0
2025-05-23 13:00:00,201.77,203.2,201.65,203.15,238885.0,201.3422,202.7691,201.2224,202.7193,238885.0
2025-05-23 13:30:00,203.13,203.25,202.5,203.02,186675.0,202.6993,202.819,202.0706,202.5895,186675.0
2025-05-23 14:00:00,202.97,203.66,202.43,202.87,367460.0,202.5396,203.2282,202.0008,202.4398,367460.0
2025-05-23 14:30:00,202.87,203.24,202.55,202.87,143201.0,202.4398,202.8091,202.1205,202.4398,143201.0
2025-05-23 15:00:00,202.88,203.33,202.47,202.71,191543.0,202.4498,202.8989,202.0407,202.2802,191543.0
2025-05-23 15:30:00,202.71,203.31,202.34,202.48,614093.0,202.2802,202.8789,201.911,202.0507,614093.0
2025-05-27 09:30:00,206.95,207.54,205.27,207.23,501461.0,206.5112,207.0999,204.8348,206.7906,501461.0
2025-05-27 10:00:00,207.34,208.88,207.27,208.47,384969.0,206.9004,208.4371,206.8305,208.028,384969.0
2025-05-27 10:30:00,208.47,208.94,208.22,208.61,132456.0,208.028,208.497,207.7785,208.1677,132456.0
2025-05-27 11:00:00,208.62,209.64,208.59,209.59,427629.0,208.1777,209.1955,208.1477,209.1456,427629.0
2025-05-27 11:30:00,209.57,209.77,209.24,209.26,158345.0,209.1256,209.3252,208.7963,208.8163,158345.0
2025-05-27 12:00:00,209.28,210.12,209.27,209.97,183254.0,208.8363,209.6745,208.8263,209.5248,183254.0
2025-05-27 12:30:00,209.97,210.08,209.38,209.42,147918.0,209.5248,209.6346,208.936,208.976,147918.0
2025-05-27 13:00:00,209.45,210.19,209.45,209.92,133221.0,209.0059,209.7443,209.0059,209.4749,133221.0
2025-05-27 13:30:00,209.91,210.23,209.5,209.99,92122.0,209.4649,209.7842,209.0558,209.5447,92122.0
2025-05-27 14:00:00,209.96,210.23,209.52,209.73,109446.0,209.5148,209.7842,209.0757,209.2853,109446.0
2025-05-27 14:30:00,209.7,209.82,209.47,209.52,106642.0,209.2554,209.3751,209.0259,209.0757,106642.0
2025-05-27 15:00:00,209.48,209.52,209.02,209.1,219879.0,209.0358,209.0757,208.5768,208.6566,219879.0
2025-05-27 15:30:00,209.03,209.45,208.32,209.45,875332.0,208.5868,209.0059,207.8783,209.0059,875332.0
2025-05-28 09:30:00,209.84,210.46,209.04,209.42,319593.0,209.3951,210.0138,208.5968,208.976,319593.0
2025-05-28 10:00:00,209.41,209.78,208.77,208.9,405627.0,208.966,209.3352,208.3273,208.4571,405627.0
2025-05-28 10:30:00,208.87,209.16,208.17,208.31,194620.0,208.4271,208.7165,207.7286,207.8683,194620.0
2025-05-28 11:00:00,208.26,209.41,208.23,209.12,137813.0,207.8184,208.966,207.7885,208.6766,137813.0
2025-05-28 11:30:00,209.07,209.38,208.88,208.9,145457.0,208.6267,208.936,208.4371,208.4571,145457.0
2025-05-28 12:00:00,208.91,209.55,208.91,209.33,146870.0,208.467,209.1057,208.467,208.8861,146870.0
2025-05-28 12:30:00,209.32,209.57,209.06,209.31,132927.0,208.8762,209.1256,208.6167,208.8662,132927.0
2025-05-28 13:00:00,209.33,209.73,209.22,209.56,177451.0,208.8861,209.2853,208.7764,209.1157,177451.0
2025-05-28 13:30:00,209.57,209.77,209.39,209.7,169892.0,209.1256,209.3252,208.946,209.2554,169892.0
2025-05-28 14:00:00,209.72,210.35,209.72,209.79,257655.0,209.2753,209.904,209.2753,209.3452,257655.0
2025-05-28 14:30:00,209.77,210.13,209.08,209.82,348741.0,209.3252,209.6845,208.6367,209.3751,348741.0
2025-05-28 15:00:00,209.79,210.45,209.34,209.64,565694.0,209.3452,210.0038,208.8961,209.1955,565694.0
2025-05-28 15:30:00,209.62,209.7,207.75,208.2,1164697.0,209.1755,209.2554,207.3095,207.7585,1164697.0
2025-05-29 09:30:00,213.03,213.17,210.26,210.61,407525.0,212.5783,212.718,209.8142,210.1634,407525.0
2025-05-29 10:00:00,210.59,211.06,208.21,209.37,513710.0,210.1435,210.6125,207.7685,208.9261,513710.0
2025-05-29 10:30:00,209.35,210.59,208.84,210.55,180944.0,208.9061,210.1435,208.3972,210.1036,180944.0
2025-05-29 11:00:00,210.52,210.56,209.7,210.41,339322.0,210.0736,210.1135,209.2554,209.9639,339322.0
2025-05-29 11:30:00,210.39,210.46,208.53,208.76,223752.0,209.9439,210.0138,208.0878,208.3174,223752.0
2025-05-29 12:00:00,208.74,209.54,208.16,209.33,301292.0,208.2974,209.0957,207.7186,208.8861,301292.0
2025-05-29 12:30:00,209.3,209.97,209.19,209.79,195926.0,208.8562,209.5248,208.7464,209.3452,195926.0
2025-05-29 13:00:00,209.75,210.05,208.63,208.88,393934.0,209.3053,209.6046,208.1876,208.4371,393934.0
2025-05-29 13:30:00,208.86,209.27,208.3,208.39,338982.0,208.4171,208.8263,207.8583,207.9481,338982.0
2025-05-29 14:00:00,208.43,209.01,207.75,208.01,458032.0,207.9881,208.5668,207.3095,207.5689,458032.0
2025-05-29 14:30:00,208.01,208.81,208.01,208.24,321761.0,207.5689,208.3673,207.5689,207.7985,321761.0
2025-05-29 15:00:00,208.22,208.74,207.89,208.33,400865.0,207.7785,208.2974,207.4492,207.8883,400865.0
2025-05-29 15:30:00,208.34,209.18,208.26,209.02,1109635.0,207.8982,208.7365,207.8184,208.5768,1109635.0
2025-05-30 09:30:00,207.81,207.87,204.09,204.46,647988.0,207.3694,207.4292,203.6573,204.0265,647988.0
2025-05-30 10:00:00,204.51,206.34,204.49,206.31,645526.0,204.0764,205.9025,204.0564,205.8726,645526.0
2025-05-30 10:30:00,206.29,206.91,205.99,206.09,410700.0,205.8526,206.4713,205.5532,205.653,410700.0
2025-05-30 11:00:00,206.09,206.26,205.26,205.98,409489.0,205.653,205.8227,204.8248,205.5433,409489.0
2025-05-30 11:30:00,205.96,206.07,204.73,205.05,277226.0,205.5233,205.6331,204.2959,204.6152,277226.0
2025-05-30 12:00:00,205.07,205.1,202.7,202.87,510316.0,204.6352,204.6651,202.2702,202.4398,510316.0
2025-05-30 12:30:00,202.94,202.97,201.11,201.53,395143.0,202.5097,202.5396,200.6836,201.1027,395143.0
2025-05-30 13:00:00,201.5,202.84,201.27,202.59,322768.0,201.0728,202.4099,200.8432,202.1604,322768.0
2025-05-30 13:30:00,202.57,203.13,202.3,202.41,274545.0,202.1405,202.6993,201.8711,201.9808,274545.0
2025-05-30 14:00:00,202.42,203.81,202.36,203.64,337363.0,201.9908,203.3779,201.9309,203.2082,337363.0
2025-05-30 14:30:00,203.61,204.22,203.28,204.19,344900.0,203.1783,203.787,202.849,203.757,344900.0
2025-05-30 15:00:00,204.15,205.57,204.1,205.46,527160.0,203.7171,205.1341,203.6672,205.0244,527160.0
2025-05-30 15:30:00,205.45,205.66,204.3,204.65,1478314.0,205.0144,205.2239,203.8668,204.2161,1478314.0
2025-06-02 09:30:00,204.42,206.77,204.29,205.67,240708.0,203.9866,206.3316,203.8568,205.2339,240708.0
2025-06-02 10:00:00,205.58,206.6,204.74,206.58,216348.0,205.1441,206.1619,204.3059,206.142,216348.0
2025-06-02 10:30:00,206.57,206.95,205.82,206.18,239512.0,206.132,206.5112,205.3836,205.7428,239512.0
2025-06-02 11:00:00,206.21,206.62,205.46,205.74,162517.0,205.7728,206.1819,205.0244,205.3038,162517.0
2025-06-02 11:30:00,205.78,206.77,205.54,206.54,164764.0,205.3437,206.3316,205.1042,206.1021,164764.0
2025-06-02 12:00:00,206.53,206.73,206.24,206.41,141947.0,206.0921,206.2917,205.8027,205.9723,141947.0
2025-06-02 12:30:00,206.39,206.99,206.21,206.9,110728.0,205.9524,206.5511,205.7728,206.4613,110728.0
2025-06-02 13:00:00,206.91,207.37,206.88,207.13,150885.0,206.4713,206.9303,206.4413,206.6908,150885.0
2025-06-02 13:30:00,207.15,207.36,206.93,207.34,188225.0,206.7108,206.9203,206.4912,206.9004,188225.0
2025-06-02 14:00:00,207.34,208.43,207.2,208.37,314474.0,206.9004,207.9881,206.7607,207.9282,314474.0
2025-06-02 14:30:00,208.4,208.73,208.17,208.62,328453.0,207.9581,208.2874,207.7286,208.1777,328453.0
2025-06-02 15:00:00,208.61,208.83,208.21,208.35,380457.0,208.1677,208.3872,207.7685,207.9082,380457.0
2025-06-02 15:30:00,208.35,208.35,207.43,208.02,838303.0,207.9082,207.9082,206.9902,207.5789,838303.0
2025-06-03 09:30:00,208.15,210.02,206.71,209.9,315076.0,207.7087,209.5747,206.2717,209.4549,315076.0
2025-06-03 10:00:00,209.96,211.15,209.16,211.06,358932.0,209.5148,210.7023,208.7165,210.6125,358932.0
2025-06-03 10:30:00,211.03,212.33,210.65,212.29,324553.0,210.5825,211.8798,210.2033,211.8399,324553.0
2025-06-03 11:00:00,212.32,212.6,212.08,212.49,507310.0,211.8698,212.1492,211.6303,212.0394,507310.0
2025-06-03 11:30:00,212.48,212.74,212.16,212.55,162547.0,212.0295,212.2889,211.7101,212.0993,162547.0
2025-06-03 12:00:00,212.53,213.24,212.5,213.16,181894.0,212.0794,212.7879,212.0494,212.708,181894.0
2025-06-03 12:30:00,213.16,213.8,213.07,213.64,124637.0,212.708,213.3467,212.6182,213.187,124637.0
2025-06-03 13:00:00,213.63,213.64,212.81,212.83,246688.0,213.177,213.187,212.3588,212.3787,246688.0
2025-06-03 13:30:00,212.84,213.67,212.51,213.2,224488.0,212.3887,213.2169,212.0594,212.7479,224488.0
2025-06-03 14:00:00,213.22,213.24,212.0,212.87,244788.0,212.7679,212.7879,211.5505,212.4186,244788.0
2025-06-03 14:30:00,212.87,213.23,212.85,213.16,315245.0,212.4186,212.7779,212.3987,212.708,315245.0
2025-06-03 15:00:00,213.17,213.5,212.96,213.48,531054.0,212.718,213.0473,212.5085,213.0273,531054.0
2025-06-03 15:30:00,213.45,214.14,213.08,213.86,1480354.0,212.9974,213.6859,212.6282,213.4065,1480354.0
2025-06-04 09:30:00,215.39,217.33,215.22,215.46,714575.0,214.9333,216.8692,214.7637,215.0032,714575.0
2025-06-04 10:00:00,215.39,215.76,213.54,215.69,399365.0,214.9333,215.3025,213.0872,215.2327,399365.0
2025-06-04 10:30:00,215.7,216.52,215.4,216.51,211957.0,215.2426,216.0609,214.9433,216.0509,211957.0
2025-06-04 11:00:00,216.51,217.23,216.37,216.65,381666.0,216.0509,216.7694,215.9112,216.1906,381666.0
2025-06-04 11:30:00,216.6,216.77,216.11,216.43,210427.0,216.1407,216.3104,215.6518,215.9711,210427.0
2025-06-04 12:00:00,216.43,216.59,215.89,216.31,141423.0,215.9711,216.1308,215.4322,215.8513,141423.0
2025-06-04 12:30:00,216.33,216.81,216.1,216.66,130970.0,215.8713,216.3503,215.6418,216.2006,130970.0
2025-06-04 13:00:00,216.71,217.05,216.61,216.99,184578.0,216.2505,216.5898,216.1507,216.5299,184578.0
2025-06-04 13:30:00,217.0,217.14,216.64,216.98,263359.0,216.5399,216.6796,216.1806,216.5199,263359.0
2025-06-04 14:00:00,216.99,217.4,216.95,217.4,197440.0,216.5299,216.939,216.49,216.939,197440.0
2025-06-04 14:30:00,217.39,217.5,216.96,217.19,237323.0,216.9291,217.0388,216.5,216.7295,237323.0
2025-06-04 15:00:00,217.2,217.62,217.13,217.23,348155.0,216.7395,217.1586,216.6696,216.7694,348155.0
2025-06-04 15:30:00,217.2,217.21,216.53,216.81,873454.0,216.7395,216.7494,216.0709,216.3503,873454.0
2025-06-05 09:30:00,218.47,219.33,216.27,216.55,585953.0,218.0068,218.8649,215.8114,216.0908,585953.0
2025-06-05 10:00:00,216.54,217.74,216.08,217.7,563130.0,216.0809,217.2783,215.6218,217.2384,563130.0
2025-06-05 10:30:00,217.68,218.64,216.2,218.54,421037.0,217.2184,218.1764,215.7416,218.0766,421037.0
2025-06-05 11:00:00,218.57,219.42,218.31,219.41,444994.0,218.1066,218.9548,217.8471,218.9448,444994.0
2025-06-05 11:30:00,219.36,220.28,219.32,220.05,417792.0,218.8949,219.8129,218.855,219.5834,417792.0
2025-06-05 12:00:00,220.06,220.23,218.63,219.49,488976.0,219.5934,219.763,218.1664,219.0246,488976.0
2025-06-05 12:30:00,219.52,219.69,217.13,217.36,398943.0,219.0545,219.2242,216.6696,216.8991,398943.0
2025-06-05 13:00:00,217.22,218.71,216.84,218.54,432148.0,216.7594,218.2463,216.3802,218.0766,432148.0
2025-06-05 13:30:00,218.61,218.74,217.65,217.77,382079.0,218.1465,218.2762,217.1885,217.3083,382079.0
2025-06-05 14:00:00,217.75,218.03,216.24,217.37,347447.0,217.2883,217.5677,215.7815,216.9091,347447.0
2025-06-05 14:30:00,217.35,217.91,216.86,216.92,469476.0,216.8891,217.448,216.4002,216.4601,469476.0
2025-06-05 15:00:00,216.92,217.01,214.41,215.6,503195.0,216.4601,216.5499,213.9554,215.1429,503195.0
2025-06-05 15:30:00,215.63,217.18,215.54,215.91,1191313.0,215.1728,216.7195,215.083,215.4522,1191313.0
2025-06-06 09:30:00,218.0,219.33,217.38,218.67,572852.0,217.5378,218.8649,216.9191,218.2063,572852.0
2025-06-06 10:00:00,218.71,219.45,218.47,218.59,600601.0,218.2463,218.9847,218.0068,218.1265,600601.0
2025-06-06 10:30:00,218.59,219.92,218.41,219.66,250803.0,218.1265,219.4537,217.9469,219.1942,250803.0
2025-06-06 11:00:00,219.63,220.23,218.59,219.07,553113.0,219.1643,219.763,218.1265,218.6055,553113.0
2025-06-06 11:30:00,219.06,219.6,218.89,219.44,169867.0,218.5955,219.1344,218.4259,218.9747,169867.0
2025-06-06 12:00:00,219.45,219.81,219.07,219.18,195090.0,218.9847,219.3439,218.6055,218.7153,195090.0
2025-06-06 12:30:00,219.19,219.39,217.92,218.42,195700.0,218.7252,218.9248,217.4579,217.9569,195700.0
2025-06-06 13:00:00,218.43,218.57,217.79,218.34,262729.0,217.9669,218.1066,217.3282,217.877,262729.0
2025-06-06 13:30:00,218.38,218.78,218.19,218.73,172939.0,217.917,218.3161,217.7274,218.2662,172939.0
2025-06-06 14:00:00,218.71,219.06,218.41,218.45,304035.0,218.2463,218.5955,217.9469,217.9868,304035.0
2025-06-06 14:30:00,218.44,218.75,217.78,217.91,331831.0,217.9768,218.2862,217.3182,217.448,331831.0
2025-06-06 15:00:00,217.91,218.15,217.76,217.87,478743.0,217.448,217.6874,217.2983,217.408,478743.0
2025-06-06 15:30:00,217.84,217.92,217.21,217.37,656451.0,217.3781,217.4579,216.7494,216.9091,656451.0
2025-06-09 09:30:00,219.33,222.11,219.13,221.74,649650.0,218.8649,221.6391,218.6654,221.2698,649650.0
2025-06-09 10:00:00,221.77,223.58,221.77,223.31,528389.0,221.2998,223.1059,221.2998,222.8365,528389.0
2025-06-09 10:30:00,223.31,224.41,222.66,223.05,453014.0,222.8365,223.9342,222.1879,222.5771,453014.0
2025-06-09 11:00:00,223.08,223.97,222.24,222.4,501593.0,222.607,223.4951,221.7688,221.9284,501593.0
2025-06-09 11:30:00,222.4,222.77,221.84,222.27,201816.0,221.9284,222.2977,221.3696,221.7987,201816.0
2025-06-09 12:00:00,222.27,222.66,221.71,222.06,206977.0,221.7987,222.1879,221.2399,221.5892,206977.0
2025-06-09 12:30:00,222.06,222.88,222.02,222.83,325586.0,221.5892,222.4074,221.5492,222.3575,325586.0
2025-06-09 13:00:00,222.82,223.37,222.6,223.03,208587.0,222.3475,222.8964,222.128,222.5571,208587.0
2025-06-09 13:30:00,223.03,223.43,222.93,223.28,131330.0,222.5571,222.9563,222.4573,222.8066,131330.0
2025-06-09 14:00:00,223.28,223.64,223.03,223.5,104269.0,222.8066,223.1658,222.5571,223.0261,104269.0
2025-06-09 14:30:00,223.48,223.52,223.17,223.22,120731.0,223.0061,223.0461,222.6968,222.7467,120731.0
2025-06-09 15:00:00,223.22,223.57,223.18,223.41,266160.0,222.7467,223.096,222.7068,222.9363,266160.0
2025-06-09 15:30:00,223.4,223.4,222.36,222.54,766488.0,222.9263,222.9263,221.8885,222.0681,766488.0
2025-06-10 09:30:00,223.54,224.71,222.99,224.38,384285.0,223.066,224.2335,222.5172,223.9042,384285.0
2025-06-10 10:00:00,224.41,225.99,224.29,225.91,458527.0,223.9342,225.5108,223.8144,225.431,458527.0
2025-06-10 10:30:00,225.93,226.25,225.25,225.4,229692.0,225.451,225.7703,224.7724,224.9221,229692.0
2025-06-10 11:00:00,225.39,226.2,225.29,225.94,306595.0,224.9121,225.7204,224.8123,225.4609,306595.0
2025-06-10 11:30:00,225.94,226.33,224.5,226.32,230677.0,225.4609,225.8501,224.024,225.8401,230677.0
2025-06-10 12:00:00,226.28,227.24,226.26,227.18,296208.0,225.8002,226.7582,225.7803,226.6983,296208.0
2025-06-10 12:30:00,227.22,227.57,227.0,227.46,215734.0,226.7382,227.0875,226.5187,226.9777,215734.0
2025-06-10 13:00:00,227.45,228.08,227.24,227.25,269218.0,226.9677,227.5964,226.7582,226.7682,269218.0
2025-06-10 13:30:00,227.28,227.35,226.71,226.93,216283.0,226.7981,226.8679,226.2293,226.4488,216283.0
2025-06-10 14:00:00,226.87,226.89,226.06,226.29,246665.0,226.389,226.4089,225.5807,225.8102,246665.0
2025-06-10 14:30:00,226.29,227.43,226.19,227.25,201370.0,225.8102,226.9478,225.7104,226.7682,201370.0
2025-06-10 15:00:00,227.22,227.87,227.17,227.78,424392.0,226.7382,227.3868,226.6883,227.297,424392.0
2025-06-10 15:30:00,227.76,227.78,226.69,227.42,781327.0,227.2771,227.297,226.2093,226.9378,781327.0
2025-06-11 09:30:00,228.9,229.05,227.12,228.7,417675.0,228.4147,228.5643,226.6384,228.2151,417675.0
2025-06-11 10:00:00,228.7,229.11,228.23,229.06,304597.0,228.2151,228.6242,227.7461,228.5743,304597.0
2025-06-11 10:30:00,229.08,229.78,229.03,229.73,304219.0,228.5943,229.2928,228.5444,229.2429,304219.0
2025-06-11 11:00:00,229.72,229.8,228.44,228.73,387295.0,229.2329,229.3127,227.9556,228.245,387295.0
2025-06-11 11:30:00,228.73,228.86,227.51,227.92,382086.0,228.245,228.3747,227.0276,227.4367,382086.0
2025-06-11 12:00:00,227.95,228.23,225.46,226.84,528393.0,227.4667,227.7461,224.9819,226.359,528393.0
2025-06-11 12:30:00,226.81,226.92,226.02,226.64,307132.0,226.3291,226.4389,225.5408,226.1594,307132.0
2025-06-11 13:00:00,226.63,227.31,226.47,227.19,267072.0,226.1495,226.828,225.9898,226.7083,267072.0
2025-06-11 13:30:00,227.21,227.42,226.13,226.18,330644.0,226.7282,226.9378,225.6505,225.7004,330644.0
2025-06-11 14:00:00,226.19,226.51,224.27,224.96,530475.0,225.7104,226.0297,223.7945,224.483,530475.0
2025-06-11 14:30:00,224.92,226.04,224.44,225.38,304046.0,224.4431,225.5607,223.9641,224.9021,304046.0
2025-06-11 15:00:00,225.38,225.67,224.84,225.26,506527.0,224.9021,225.1915,224.3633,224.7824,506527.0
2025-06-11 15:30:00,225.24,226.6,225.06,226.48,834616.0,224.7624,226.1195,224.5828,225.9998,834616.0
2025-06-12 09:30:00,224.94,226.43,224.6,225.84,326389.0,224.463,225.9499,224.1238,225.3611,326389.0
2025-06-12 10:00:00,225.85,227.44,225.66,227.31,315322.0,225.3711,226.9577,225.1815,226.828,315322.0
2025-06-12 10:30:00,227.38,228.0,227.05,227.31,201137.0,226.8979,227.5166,226.5686,226.828,201137.0
2025-06-12 11:00:00,227.33,227.92,226.33,226.79,280342.0,226.848,227.4367,225.8501,226.3091,280342.0
2025-06-12 11:30:00,226.78,227.01,226.44,226.87,170698.0,226.2991,226.5287,225.9599,226.389,170698.0
2025-06-12 12:00:00,226.9,227.58,226.68,227.47,198713.0,226.4189,227.0975,226.1994,226.9877,198713.0
2025-06-12 12:30:00,227.46,227.86,226.88,227.01,147302.0,226.9777,227.3769,226.3989,226.5287,147302.0
2025-06-12 13:00:00,227.0,227.74,226.96,227.13,117877.0,226.5187,227.2571,226.4788,226.6484,117877.0
2025-06-12 13:30:00,227.03,227.38,226.78,226.8,74856.0,226.5486,226.8979,226.2991,226.3191,74856.0
2025-06-12 14:00:00,226.82,227.02,226.03,226.26,88430.0,226.3391,226.5386,225.5507,225.7803,88430.0
2025-06-12 14:30:00,226.27,226.63,226.19,226.6,118242.0,225.7902,226.1495,225.7104,226.1195,118242.0
2025-06-12 15:00:00,226.56,227.13,226.56,226.8,192026.0,226.0796,226.6484,226.0796,226.3191,192026.0
2025-06-12 15:30:00,226.79,226.99,226.33,226.89,440955.0,226.3091,226.5087,225.8501,226.4089,440955.0
2025-06-13 09:30:00,221.99,224.27,221.73,222.9,470620.0,221.5193,223.7945,221.2599,222.4274,470620.0
2025-06-13 10:00:00,222.92,223.56,221.06,221.18,471710.0,222.4473,223.086,220.5913,220.711,471710.0
2025-06-13 10:30:00,221.26,223.18,221.07,222.74,317198.0,220.7909,222.7068,220.6013,222.2677,317198.0
2025-06-13 11:00:00,222.76,223.81,222.6,223.81,383973.0,222.2877,223.3354,222.128,223.3354,383973.0
2025-06-13 11:30:00,223.81,224.42,223.54,224.19,188364.0,223.3354,223.9442,223.066,223.7146,188364.0
2025-06-13 12:00:00,224.16,224.58,223.77,223.83,186289.0,223.6847,224.1038,223.2955,223.3554,186289.0
2025-06-13 12:30:00,223.83,224.15,223.64,223.99,180383.0,223.3554,223.6747,223.1658,223.5151,180383.0
2025-06-13 13:00:00,223.97,224.12,222.96,222.97,306482.0,223.4951,223.6448,222.4872,222.4972,306482.0
2025-06-13 13:30:00,222.96,223.42,222.66,223.31,366886.0,222.4872,222.9463,222.1879,222.8365,366886.0
2025-06-13 14:00:00,223.31,223.5,221.56,221.64,553013.0,222.8365,223.0261,221.0902,221.17,553013.0
2025-06-13 14:30:00,221.59,221.68,220.3,221.5,325947.0,221.1202,221.21,219.8329,221.0303,325947.0
2025-06-13 15:00:00,221.46,221.81,220.68,220.88,483281.0,220.9904,221.3397,220.2121,220.4117,483281.0
2025-06-13 15:30:00,220.93,221.76,220.69,220.96,1182264.0,220.4616,221.2898,220.2221,220.4915,1182264.0
2025-06-16 09:30:00,223.48,226.32,223.24,225.79,517407.0,223.48,226.32,223.24,225.79,517407.0
2025-06-16 10:00:00,225.84,227.35,225.79,227.31,330727.0,225.84,227.35,225.79,227.31,330727.0
2025-06-16 10:30:00,227.3,228.0,227.3,227.69,236590.0,227.3,228.0,227.3,227.69,236590.0
2025-06-16 11:00:00,227.73,228.58,227.08,227.24,426454.0,227.73,228.58,227.08,227.24,426454.0
2025-06-16 11:30:00,227.25,227.76,226.99,227.23,159624.0,227.25,227.76,226.99,227.23,159624.0
2025-06-16 12:00:00,227.25,227.86,227.12,227.6,96552.0,227.25,227.86,227.12,227.6,96552.0
2025-06-16 12:30:00,227.61,227.86,227.3,227.44,101571.0,227.61,227.86,227.3,227.44,101571.0
2025-06-16 13:00:00,227.43,228.06,227.36,227.97,105726.0,227.43,228.06,227.36,227.97,105726.0
2025-06-16 13:30:00,227.99,228.26,227.66,227.73,108916.0,227.99,228.26,227.66,227.73,108916.0
2025-06-16 14:00:00,227.74,227.83,227.26,227.3,85178.0,227.74,227.83,227.26,227.3,85178.0
2025-06-16 14:30:00,227.31,227.37,226.83,227.2,101056.0,227.31,227.37,226.83,227.2,101056.0
2025-06-16 15:00:00,227.19,227.97,227.16,227.63,227128.0,227.19,227.97,227.16,227.63,227128.0
2025-06-16 15:30:00,227.66,227.69,227.05,227.56,557985.0,227.66,227.69,227.05,227.56,557985.0
2025-06-17 09:30:00,226.45,228.79,226.13,228.78,384284.0,226.45,228.79,226.13,228.78,384284.0
2025-06-17 10:00:00,228.79,229.64,228.45,228.8,436148.0,228.79,229.64,228.45,228.8,436148.0
2025-06-17 10:30:00,228.75,229.03,227.66,227.66,209374.0,228.75,229.03,227.66,227.66,209374.0
2025-06-17 11:00:00,227.68,228.34,227.61,227.91,210555.0,227.68,228.34,227.61,227.91,210555.0
2025-06-17 11:30:00,227.86,228.05,227.29,227.82,180077.0,227.86,228.05,227.29,227.82,180077.0
2025-06-17 12:00:00,227.8,228.48,227.78,227.92,160342.0,227.8,228.48,227.78,227.92,160342.0
2025-06-17 12:30:00,227.91,228.01,226.45,226.65,247749.0,227.91,228.01,226.45,226.65,247749.0
2025-06-17 13:00:00,226.6,227.63,226.23,227.04,291739.0,226.6,227.63,226.23,227.04,291739.0
2025-06-17 13:30:00,227.03,227.55,226.02,226.32,257132.0,227.03,227.55,226.02,226.32,257132.0
2025-06-17 14:00:00,226.27,226.41,225.56,225.65,279999.0,226.27,226.41,225.56,225.65,279999.0
2025-06-17 14:30:00,225.68,226.33,225.48,226.32,229145.0,225.68,226.33,225.48,226.32,229145.0
2025-06-17 15:00:00,226.31,226.43,225.68,226.12,235834.0,226.31,226.43,225.68,226.12,235834.0
2025-06-17 15:30:00,226.12,226.43,225.58,225.62,551294.0,226.12,226.43,225.58,225.62,551294.0
2025-06-18 09:30:00,226.85,228.08,225.88,227.8,257111.0,226.85,228.08,225.88,227.8,257111.0
2025-06-18 10:00:00,227.92,228.9,227.6,228.7,187017.0,227.92,228.9,227.6,228.7,187017.0
2025-06-18 10:30:00,228.73,229.19,227.67,227.96,245211.0,228.73,229.19,227.67,227.96,245211.0
2025-06-18 11:00:00,227.96,228.34,227.43,227.51,211390.0,227.96,228.34,227.43,227.51,211390.0
2025-06-18 11:30:00,227.59,228.12,227.47,227.59,154806.0,227.59,228.12,227.47,227.59,154806.0
2025-06-18 12:00:00,227.59,228.06,227.36,227.84,90666.0,227.59,228.06,227.36,227.84,90666.0
2025-06-18 12:30:00,227.89,228.06,227.65,227.91,83712.0,227.89,228.06,227.65,227.91,83712.0
2025-06-18 13:00:00,227.87,228.04,226.8,226.87,116197.0,227.87,228.04,226.8,226.87,116197.0
2025-06-18 13:30:00,226.81,227.46,226.29,227.42,155536.0,226.81,227.46,226.29,227.42,155536.0
2025-06-18 14:00:00,227.53,228.12,226.78,227.15,104429.0,227.53,228.12,226.78,227.15,104429.0
2025-06-18 14:30:00,227.11,227.97,225.32,225.57,380970.0,227.11,227.97,225.32,225.57,380970.0
2025-06-18 15:00:00,225.52,227.08,225.1,225.65,421024.0,225.52,227.08,225.1,225.65,421024.0
2025-06-18 15:30:00,225.64,226.87,225.49,226.55,617740.0,225.64,226.87,225.49,226.55,617740.0
2025-06-20 09:30:00,228.79,229.08,227.4,228.14,273832.0,228.79,229.08,227.4,228.14,273832.0
2025-06-20 10:00:00,228.1,228.41,225.75,226.61,224070.0,228.1,228.41,225.75,226.61,224070.0
2025-06-20 10:30:00,226.59,227.2,222.16,222.75,710923.0,226.59,227.2,222.16,222.75,710923.0
2025-06-20 11:00:00,222.68,224.54,222.21,224.33,502891.0,222.68,224.54,222.21,224.33,502891.0
2025-06-20 11:30:00,224.37,225.58,224.34,224.55,266205.0,224.37,225.58,224.34,224.55,266205.0
2025-06-20 12:00:00,224.53,225.48,224.52,224.75,181514.0,224.53,225.48,224.52,224.75,181514.0
2025-06-20 12:30:00,224.77,225.33,224.71,224.98,182826.0,224.77,225.33,224.71,224.98,182826.0
2025-06-20 13:00:00,224.95,225.31,223.64,223.64,182155.0,224.95,225.31,223.64,223.64,182155.0
2025-06-20 13:30:00,223.62,224.77,223.36,224.77,197846.0,223.62,224.77,223.36,224.77,197846.0
2025-06-20 14:00:00,224.75,225.46,224.64,225.3,95985.0,224.75,225.46,224.64,225.3,95985.0
2025-06-20 14:30:00,225.31,225.52,224.47,224.57,115571.0,225.31,225.52,224.47,224.57,115571.0
2025-06-20 15:00:00,224.52,225.11,224.39,224.8,154583.0,224.52,225.11,224.39,224.8,154583.0
2025-06-20 15:30:00,224.81,225.34,224.47,225.08,635338.0,224.81,225.34,224.47,225.08,635338.0